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 5, 2025 | 599 | 599 | 581 | 585 | -15 | -2.36% | 3,944,404 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 578.43 | 600.93 | 576.57 | 599.32 | +25.92 | +4.52% | 4 |
| Nov 21, 2025 | 570.98 | 573.40 | 556.31 | 573.40 | -1.56 | -0.27% | 5 |
| Nov 14, 2025 | 556.31 | 576.72 | 553.07 | 574.96 | +19.10 | +3.44% | 5 |
| Nov 7, 2025 | 553.96 | 568.37 | 546.56 | 555.86 | +0.07 | +0.01% | 4 |
| Oct 31, 2025 | 590.25 | 593.94 | 554.15 | 555.79 | -31.28 | -5.33% | 5 |
| Oct 24, 2025 | 573.90 | 588.97 | 570.60 | 587.07 | +18.70 | +3.29% | 5 |
| Oct 17, 2025 | 554.06 | 569.39 | 554.06 | 568.37 | +4.73 | +0.84% | 4 |
| Oct 10, 2025 | 586.63 | 586.63 | 562.74 | 563.64 | -13.86 | -2.40% | 5 |
| Oct 3, 2025 | 596.68 | 596.68 | 567.65 | 577.50 | -26.28 | -4.35% | 5 |
| Sep 26, 2025 | 589.97 | 604.31 | 589.97 | 603.78 | +11.11 | +1.87% | 4 |
| Sep 19, 2025 | 598.75 | 602.34 | 591.18 | 592.67 | -5.15 | -0.86% | 4 |
| Sep 12, 2025 | 602.26 | 608.50 | 594.81 | 597.82 | +0.16 | +0.03% | 5 |
| Sep 5, 2025 | 580.68 | 598.51 | 577.00 | 597.66 | +16.31 | +2.81% | 5 |
| Aug 29, 2025 | 580.58 | 583.54 | 571.89 | 581.35 | +2.23 | +0.39% | 5 |
| Aug 22, 2025 | 560.87 | 579.80 | 560.36 | 579.12 | +19.64 | +3.51% | 5 |
| Aug 15, 2025 | 558.61 | 562.43 | 553.96 | 559.48 | -0.57 | -0.10% | 4 |
| Aug 8, 2025 | 541.69 | 560.20 | 536.49 | 560.05 | +11.02 | +2.01% | 5 |
| Aug 1, 2025 | 548.34 | 550.19 | 528.72 | 549.03 | +1.94 | +0.35% | 5 |
| Jul 25, 2025 | 532.92 | 548.00 | 531.42 | 547.09 | +13.99 | +2.62% | 4 |
| Jul 18, 2025 | 548.81 | 550.55 | 532.22 | 533.10 | -16.58 | -3.02% | 4 |