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 | 843 | 843 | 832 | 835 | -14 | -1.64% | 5,825,300 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 847.94 | 851.83 | 846.47 | 849.46 | +3.51 | +0.41% | 1 |
| Dec 3, 2025 | 853.39 | 855.67 | 845.95 | 845.95 | -3.72 | -0.44% | 1 |
| Dec 2, 2025 | 856.08 | 857.65 | 848.58 | 849.67 | -2.87 | -0.34% | 1 |
| Dec 1, 2025 | 862.00 | 865.05 | 852.54 | 852.54 | -10.69 | -1.24% | 1 |
| Nov 28, 2025 | 859.25 | 864.03 | 857.82 | 863.23 | +3.89 | +0.45% | 1 |
| Nov 27, 2025 | 861.99 | 864.63 | 856.57 | 859.34 | -1.91 | -0.22% | 1 |
| Nov 26, 2025 | 851.19 | 861.25 | 849.98 | 861.25 | +17.83 | +2.11% | 1 |
| Nov 25, 2025 | 853.04 | 853.76 | 841.41 | 843.42 | -6.97 | -0.82% | 1 |
| Nov 21, 2025 | 832.30 | 853.03 | 832.30 | 850.39 | +15.67 | +1.88% | 1 |
| Nov 20, 2025 | 832.25 | 837.87 | 831.09 | 834.72 | +8.33 | +1.01% | 1 |
| Nov 19, 2025 | 831.31 | 835.27 | 826.08 | 826.39 | -1.09 | -0.13% | 1 |
| Nov 18, 2025 | 839.83 | 843.67 | 825.69 | 827.48 | -19.03 | -2.25% | 1 |
| Nov 17, 2025 | 854.00 | 854.00 | 842.47 | 846.51 | -14.98 | -1.74% | 1 |
| Nov 14, 2025 | 824.02 | 865.62 | 822.73 | 861.49 | +35.26 | +4.27% | 1 |
| Nov 13, 2025 | 824.80 | 829.33 | 822.67 | 826.23 | +0.73 | +0.09% | 1 |
| Nov 12, 2025 | 823.15 | 828.60 | 821.14 | 825.50 | +4.51 | +0.55% | 1 |
| Nov 11, 2025 | 821.16 | 822.66 | 815.06 | 820.99 | +5.40 | +0.66% | 1 |
| Nov 10, 2025 | 811.09 | 815.64 | 809.39 | 815.59 | +8.60 | +1.07% | 1 |
| Nov 7, 2025 | 797.33 | 806.99 | 797.33 | 806.99 | +10.74 | +1.35% | 1 |
| Nov 6, 2025 | 789.81 | 802.15 | 789.02 | 796.25 | +10.62 | +1.35% | 1 |