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 | 302 | 302 | 295 | 295 | -8 | -2.51% | 277,790 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 302.7 | 304.5 | 301.3 | 302.9 | +1.5 | +0.50% | 142,360 |
| Nov 21, 2025 | 298.2 | 302.5 | 297.0 | 301.4 | +2.4 | +0.80% | 150,810 |
| Nov 14, 2025 | 299.0 | 303.5 | 296.5 | 299.0 | +1.0 | +0.34% | 176,270 |
| Nov 7, 2025 | 299.2 | 300.2 | 296.8 | 298.0 | -5.5 | -1.81% | 1,667,200 |
| Oct 31, 2025 | 302.4 | 304.0 | 298.5 | 303.5 | +1.1 | +0.36% | 554,960 |
| Oct 24, 2025 | 296.3 | 303.8 | 295.6 | 302.4 | +5.4 | +1.82% | 96,670 |
| Oct 17, 2025 | 297.5 | 298.0 | 295.3 | 297.0 | +1.5 | +0.51% | 1,644,540 |
| Oct 10, 2025 | 286.4 | 295.5 | 286.4 | 295.5 | +10.2 | +3.58% | 92,560 |
| Oct 3, 2025 | 286.7 | 286.7 | 282.2 | 285.3 | -0.7 | -0.24% | 741,670 |
| Sep 26, 2025 | 283.7 | 287.6 | 283.0 | 286.0 | +3.6 | +1.27% | 29,130 |
| Sep 19, 2025 | 286.4 | 286.9 | 282.2 | 282.4 | -3.6 | -1.26% | 42,050 |
| Sep 12, 2025 | 282.0 | 286.3 | 281.8 | 286.0 | +6.1 | +2.18% | 314,770 |
| Sep 5, 2025 | 273.9 | 279.9 | 270.9 | 279.9 | +5.3 | +1.93% | 173,670 |
| Aug 29, 2025 | 276.3 | 276.3 | 272.5 | 274.6 | -0.8 | -0.29% | 84,070 |
| Aug 22, 2025 | 276.1 | 277.3 | 274.1 | 275.4 | -2.5 | -0.90% | 360,820 |
| Aug 15, 2025 | 280.6 | 281.0 | 277.9 | 277.9 | -1.8 | -0.64% | 51,950 |
| Aug 8, 2025 | 280.0 | 282.2 | 278.6 | 279.7 | -2.2 | -0.78% | 450,040 |
| Aug 1, 2025 | 274.9 | 282.8 | 274.3 | 281.9 | +8.4 | +3.07% | 782,380 |
| Jul 25, 2025 | 274.6 | 275.0 | 271.1 | 273.5 | -0.8 | -0.29% | 886,250 |
| Jul 18, 2025 | 272.0 | 274.6 | 271.0 | 274.3 | -0.5 | -0.18% | 79,230 |