| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | JPY | 552 | 571 | 552 | 561 | 561 | +6 (+1.08%) | 459,000 |
| 20 Jan 2014 | JPY | 545 | 558 | 533 | 555 | 555 | +7 (+1.28%) | 363,000 |
| 17 Jan 2014 | JPY | 551 | 555 | 543 | 548 | 548 | -7 (-1.26%) | 304,000 |
| 16 Jan 2014 | JPY | 550 | 569 | 547 | 555 | 555 | +9 (+1.65%) | 546,000 |
| 15 Jan 2014 | JPY | 541 | 550 | 539 | 546 | 546 | +9 (+1.68%) | 272,000 |
| 14 Jan 2014 | JPY | 529 | 541 | 526 | 537 | 537 | -2 (-0.37%) | 244,000 |
| 10 Jan 2014 | JPY | 536 | 540 | 529 | 539 | 539 | -5 (-0.92%) | 296,000 |
| 9 Jan 2014 | JPY | 549 | 549 | 537 | 544 | 544 | -5 (-0.91%) | 157,000 |
| 8 Jan 2014 | JPY | 535 | 549 | 531 | 549 | 549 | +20 (+3.78%) | 358,000 |
| 7 Jan 2014 | JPY | 528 | 537 | 527 | 529 | 529 | -1 (-0.19%) | 224,000 |
| 6 Jan 2014 | JPY | 538 | 538 | 529 | 530 | 530 | -9 (-1.67%) | 270,000 |
| 30 Dec 2013 | JPY | 530 | 541 | 528 | 539 | 539 | +11 (+2.08%) | 298,000 |
| 27 Dec 2013 | JPY | 511 | 529 | 510 | 528 | 528 | +17 (+3.33%) | 250,000 |
| 26 Dec 2013 | JPY | 493.5 | 514 | 491.5 | 511 | 511 | +23.5 (+4.82%) | 338,000 |
| 25 Dec 2013 | JPY | 485.5 | 493.5 | 485.5 | 487.5 | 487.5 | +2.5 (+0.52%) | 678,000 |
| 24 Dec 2013 | JPY | 486.5 | 488.5 | 483 | 485 | 485 | 0.0 (0.0%) | 477,000 |
| 20 Dec 2013 | JPY | 483.5 | 490 | 482 | 485 | 485 | +1.5 (+0.31%) | 361,000 |
| 19 Dec 2013 | JPY | 489 | 490 | 481.5 | 483.5 | 483.5 | -8 (-1.63%) | 697,000 |
| 18 Dec 2013 | JPY | 496 | 496 | 487.5 | 491.5 | 491.5 | -4 (-0.81%) | 223,000 |
| 17 Dec 2013 | JPY | 496 | 497 | 487.5 | 495.5 | 495.5 | +6.5 (+1.33%) | 264,000 |
| 16 Dec 2013 | JPY | 501 | 501 | 488 | 489 | 489 | -12 (-2.40%) | 232,000 |
| 13 Dec 2013 | JPY | 503 | 507 | 501 | 501 | 501 | -2 (-0.40%) | 448,000 |
| 12 Dec 2013 | JPY | 505 | 506 | 501 | 503 | 503 | -7 (-1.37%) | 151,000 |
| 11 Dec 2013 | JPY | 500 | 513 | 497.5 | 510 | 510 | +10 (+2%) | 374,000 |
| 10 Dec 2013 | JPY | 510 | 510 | 499.5 | 500 | 500 | -11 (-2.15%) | 434,000 |
| 9 Dec 2013 | JPY | 510 | 517 | 508 | 511 | 511 | +6 (+1.19%) | 303,000 |
| 6 Dec 2013 | JPY | 511 | 511 | 493 | 505 | 505 | -9 (-1.75%) | 551,000 |
| 5 Dec 2013 | JPY | 510 | 520 | 507 | 514 | 514 | +5 (+0.98%) | 454,000 |
| 4 Dec 2013 | JPY | 507 | 515 | 506 | 509 | 509 | 0.0 (0.0%) | 345,000 |
| 3 Dec 2013 | JPY | 511 | 520 | 508 | 509 | 509 | 0.0 (0.0%) | 460,000 |
