| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | JPY | 547 | 555 | 544 | 547 | 547 | +3 (+0.55%) | 174,000 |
| 4 Mar 2014 | JPY | 547 | 551 | 540 | 544 | 544 | +4 (+0.74%) | 263,000 |
| 3 Mar 2014 | JPY | 547 | 547 | 533 | 540 | 540 | -20 (-3.57%) | 461,000 |
| 28 Feb 2014 | JPY | 554 | 562 | 554 | 560 | 560 | +6 (+1.08%) | 285,000 |
| 27 Feb 2014 | JPY | 555 | 559 | 546 | 554 | 554 | +2 (+0.36%) | 299,000 |
| 26 Feb 2014 | JPY | 555 | 557 | 550 | 552 | 552 | -9 (-1.60%) | 289,000 |
| 25 Feb 2014 | JPY | 554 | 561 | 549 | 561 | 561 | +6 (+1.08%) | 436,000 |
| 24 Feb 2014 | JPY | 550 | 559 | 541 | 555 | 555 | +4 (+0.73%) | 505,000 |
| 21 Feb 2014 | JPY | 543 | 554 | 542 | 551 | 551 | +7 (+1.29%) | 341,000 |
| 20 Feb 2014 | JPY | 537 | 549 | 531 | 544 | 544 | +7 (+1.30%) | 654,000 |
| 19 Feb 2014 | JPY | 531 | 538 | 526 | 537 | 537 | +9 (+1.70%) | 322,000 |
| 18 Feb 2014 | JPY | 505 | 530 | 503 | 528 | 528 | +23 (+4.55%) | 502,000 |
| 17 Feb 2014 | JPY | 506 | 506 | 498 | 505 | 505 | +3 (+0.60%) | 139,000 |
| 14 Feb 2014 | JPY | 519 | 522 | 501 | 502 | 502 | -19 (-3.65%) | 225,000 |
| 13 Feb 2014 | JPY | 520 | 532 | 519 | 521 | 521 | +4 (+0.77%) | 395,000 |
| 12 Feb 2014 | JPY | 510 | 520 | 507 | 517 | 517 | +16 (+3.19%) | 393,000 |
| 10 Feb 2014 | JPY | 504 | 507 | 497.5 | 501 | 501 | +11.5 (+2.35%) | 233,000 |
| 7 Feb 2014 | JPY | 510 | 511 | 478 | 489.5 | 489.5 | -15.5 (-3.07%) | 724,000 |
| 6 Feb 2014 | JPY | 500 | 509 | 495 | 505 | 505 | +1 (+0.20%) | 434,000 |
| 5 Feb 2014 | JPY | 501 | 515 | 500 | 504 | 504 | +10 (+2.02%) | 458,000 |
| 4 Feb 2014 | JPY | 490 | 507 | 483 | 494 | 494 | -25 (-4.82%) | 520,000 |
| 3 Feb 2014 | JPY | 529 | 532 | 515 | 519 | 519 | -20 (-3.71%) | 446,000 |
| 31 Jan 2014 | JPY | 547 | 554 | 531 | 539 | 539 | -12 (-2.18%) | 418,000 |
| 30 Jan 2014 | JPY | 554 | 563 | 548 | 551 | 551 | -11 (-1.96%) | 445,000 |
| 29 Jan 2014 | JPY | 546 | 564 | 546 | 562 | 562 | +22 (+4.07%) | 438,000 |
| 28 Jan 2014 | JPY | 544 | 560 | 540 | 540 | 540 | -4 (-0.74%) | 304,000 |
| 27 Jan 2014 | JPY | 561 | 561 | 539 | 544 | 544 | -25 (-4.39%) | 495,000 |
| 24 Jan 2014 | JPY | 564 | 584 | 563 | 569 | 569 | -1 (-0.18%) | 779,000 |
| 23 Jan 2014 | JPY | 568 | 589 | 567 | 570 | 570 | +5 (+0.88%) | 869,000 |
| 22 Jan 2014 | JPY | 557 | 566 | 555 | 565 | 565 | +4 (+0.71%) | 289,000 |
