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 | 862 | 865 | 832 | 834 | -29 | -3.29% | 6,537,104 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 853.04 | 864.63 | 841.41 | 863.23 | +12.84 | +1.51% | 4 |
| Nov 21, 2025 | 854.00 | 854.00 | 825.69 | 850.39 | -11.10 | -1.29% | 5 |
| Nov 14, 2025 | 811.09 | 865.62 | 809.39 | 861.49 | +54.50 | +6.75% | 5 |
| Nov 7, 2025 | 802.71 | 810.21 | 782.91 | 806.99 | -0.55 | -0.07% | 4 |
| Oct 31, 2025 | 834.91 | 841.22 | 800.76 | 807.54 | -22.93 | -2.76% | 5 |
| Oct 24, 2025 | 805.53 | 834.94 | 800.01 | 830.47 | +34.81 | +4.37% | 5 |
| Oct 17, 2025 | 792.30 | 801.78 | 786.13 | 795.66 | -9.14 | -1.14% | 4 |
| Oct 10, 2025 | 821.99 | 826.60 | 803.80 | 804.80 | -4.57 | -0.56% | 5 |
| Oct 3, 2025 | 819.93 | 820.01 | 786.82 | 809.37 | -14.80 | -1.80% | 5 |
| Sep 26, 2025 | 821.75 | 825.73 | 811.00 | 824.17 | +5.67 | +0.69% | 4 |
| Sep 19, 2025 | 825.95 | 833.12 | 814.29 | 818.50 | -9.30 | -1.12% | 4 |
| Sep 12, 2025 | 833.48 | 841.71 | 824.73 | 827.80 | -2.75 | -0.33% | 5 |
| Sep 5, 2025 | 815.04 | 830.55 | 812.31 | 830.55 | +12.94 | +1.58% | 5 |
| Aug 29, 2025 | 821.75 | 823.98 | 812.04 | 817.61 | -0.36 | -0.04% | 5 |
| Aug 22, 2025 | 817.67 | 824.70 | 810.92 | 817.97 | +3.41 | +0.42% | 5 |
| Aug 15, 2025 | 808.47 | 819.83 | 803.20 | 814.56 | +13.88 | +1.73% | 4 |
| Aug 8, 2025 | 815.38 | 843.73 | 798.92 | 800.68 | -28.82 | -3.47% | 5 |
| Aug 1, 2025 | 805.22 | 831.06 | 803.34 | 829.50 | +24.30 | +3.02% | 5 |
| Jul 25, 2025 | 774.74 | 807.88 | 771.10 | 805.20 | +30.11 | +3.88% | 4 |
| Jul 18, 2025 | 788.31 | 796.11 | 770.74 | 775.09 | -15.23 | -1.93% | 4 |