| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | JPY | 816 | 841.5 | 810.5 | 838.5 | 838.5 | +22.5 (+2.76%) | 254,400 |
| 20 May 2014 | JPY | 780 | 824 | 780 | 816 | 816 | +23 (+2.90%) | 334,000 |
| 19 May 2014 | JPY | 802.5 | 813 | 792 | 793 | 793 | -11.5 (-1.43%) | 189,000 |
| 16 May 2014 | JPY | 804.5 | 815 | 803 | 804.5 | 804.5 | -23.5 (-2.84%) | 229,000 |
| 15 May 2014 | JPY | 826 | 832.5 | 785.5 | 828 | 828 | -13 (-1.55%) | 296,400 |
| 14 May 2014 | JPY | 844.5 | 857.5 | 836.5 | 841 | 841 | -8 (-0.94%) | 98,800 |
| 13 May 2014 | JPY | 850 | 855 | 837.5 | 849 | 849 | +7.5 (+0.89%) | 245,400 |
| 12 May 2014 | JPY | 836.5 | 855 | 833.5 | 841.5 | 841.5 | -15 (-1.75%) | 298,800 |
| 9 May 2014 | JPY | 831.5 | 868.5 | 827.5 | 856.5 | 856.5 | +14 (+1.66%) | 154,400 |
| 8 May 2014 | JPY | 830.5 | 854.5 | 830.5 | 842.5 | 842.5 | +14 (+1.69%) | 139,200 |
| 7 May 2014 | JPY | 861.5 | 864 | 825.5 | 828.5 | 828.5 | -33 (-3.83%) | 188,000 |
| 2 May 2014 | JPY | 855.5 | 866.5 | 852.5 | 861.5 | 861.5 | -3 (-0.35%) | 82,600 |
| 1 May 2014 | JPY | 865.5 | 871 | 852.5 | 864.5 | 864.5 | +19 (+2.25%) | 123,400 |
| 30 Apr 2014 | JPY | 847 | 848.5 | 828 | 845.5 | 845.5 | +6 (+0.71%) | 132,800 |
| 28 Apr 2014 | JPY | 850 | 850.5 | 826 | 839.5 | 839.5 | -10.5 (-1.24%) | 155,400 |
| 25 Apr 2014 | JPY | 845 | 860 | 839.5 | 850 | 850 | +1.5 (+0.18%) | 138,800 |
| 24 Apr 2014 | JPY | 838 | 853 | 829 | 848.5 | 848.5 | +18 (+2.17%) | 211,200 |
| 23 Apr 2014 | JPY | 838.5 | 838.5 | 821 | 830.5 | 830.5 | -9 (-1.07%) | 169,400 |
| 22 Apr 2014 | JPY | 847.5 | 856 | 838.5 | 839.5 | 839.5 | -7 (-0.83%) | 104,800 |
| 21 Apr 2014 | JPY | 855 | 860 | 839.5 | 846.5 | 846.5 | -15 (-1.74%) | 188,800 |
| 18 Apr 2014 | JPY | 866.5 | 867 | 856 | 861.5 | 861.5 | -5 (-0.58%) | 102,200 |
| 17 Apr 2014 | JPY | 864 | 881 | 856 | 866.5 | 866.5 | +4 (+0.46%) | 179,400 |
| 16 Apr 2014 | JPY | 854 | 864.5 | 853.5 | 862.5 | 862.5 | +9 (+1.05%) | 107,400 |
| 15 Apr 2014 | JPY | 857 | 865 | 838 | 853.5 | 853.5 | +17 (+2.03%) | 276,800 |
| 14 Apr 2014 | JPY | 825.5 | 846.5 | 825.5 | 836.5 | 836.5 | -2 (-0.24%) | 97,200 |
| 11 Apr 2014 | JPY | 844 | 847 | 815 | 838.5 | 838.5 | -19 (-2.22%) | 141,400 |
| 10 Apr 2014 | JPY | 874.5 | 886 | 857 | 857.5 | 857.5 | -8 (-0.92%) | 153,600 |
| 9 Apr 2014 | JPY | 859 | 871.5 | 851 | 865.5 | 865.5 | +8 (+0.93%) | 340,200 |
| 8 Apr 2014 | JPY | 872 | 878.5 | 855 | 857.5 | 857.5 | -14.5 (-1.66%) | 224,800 |
| 7 Apr 2014 | JPY | 881 | 891 | 861.5 | 872 | 872 | -19 (-2.13%) | 259,600 |
