Home
Market News
Breaking stock market headlines
Earnings Flash
Breaking coverage of earnings reports, forecasts & dividend updates
Trends
Market movers, trading patterns & key market indicators
Disclosures
Official filings & reports from listed Japanese companies
Explorer
Stock lists filtered by fundamental & technical metrics
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec, 2025 | 599 | 599 | 581 | 585 | -15 | -2.36% | 3,944,404 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov, 2025 | 553.96 | 600.93 | 546.56 | 599.32 | +43.53 | +7.83% | 18 |
| Oct, 2025 | 580.46 | 593.94 | 554.06 | 555.79 | -28.09 | -4.81% | 22 |
| Sep, 2025 | 580.68 | 608.50 | 577.00 | 583.88 | +2.53 | +0.44% | 20 |
| Aug, 2025 | 545.96 | 583.54 | 536.49 | 581.35 | +38.13 | +7.02% | 20 |
| Jul, 2025 | 517.74 | 552.64 | 516.77 | 543.22 | +20.83 | +3.99% | 21 |
| Jun, 2025 | 504.23 | 524.04 | 498.19 | 522.39 | +19.09 | +3.79% | 21 |
| May, 2025 | 509.86 | 510.27 | 485.29 | 503.30 | -10.07 | -1.96% | 20 |
| Apr, 2025 | 496.24 | 526.18 | 434.11 | 513.37 | +19.77 | +4.01% | 20 |
| Mar, 2025 | 497.60 | 520.17 | 489.53 | 493.60 | -1.29 | -0.26% | 20 |
| Feb, 2025 | 507.77 | 514.88 | 488.15 | 494.89 | -16.24 | -3.18% | 18 |
| Jan, 2025 | 505.04 | 515.93 | 490.74 | 511.13 | +7.18 | +1.42% | 18 |
| Dec, 2024 | 484.42 | 510.79 | 482.31 | 503.95 | +20.35 | +4.21% | 21 |
| Nov, 2024 | 498.16 | 509.59 | 476.55 | 483.60 | -16.39 | -3.28% | 20 |
| Oct, 2024 | 513.32 | 522.53 | 492.44 | 499.99 | -16.15 | -3.13% | 22 |
| Sep, 2024 | 517.12 | 529.15 | 491.92 | 516.14 | +0.27 | +0.05% | 19 |
| Aug, 2024 | 526.38 | 548.14 | 441.61 | 515.87 | -14.32 | -2.70% | 21 |
| Jul, 2024 | 524.01 | 530.69 | 503.16 | 530.19 | +7.03 | +1.34% | 22 |
| Jun, 2024 | 539.08 | 539.90 | 506.72 | 523.16 | -8.59 | -1.62% | 20 |
| May, 2024 | 551.56 | 568.89 | 518.25 | 531.75 | -23.76 | -4.28% | 21 |
| Apr, 2024 | 600.68 | 600.68 | 548.92 | 555.51 | -40.48 | -6.79% | 21 |