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 | 231 | 231 | 229 | 229 | -3 | -0.91% | 499,110 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 232.6 | 232.6 | 230.7 | 231.6 | -0.9 | -0.39% | 395,760 |
| Nov 21, 2025 | 228.9 | 233.4 | 228.6 | 232.5 | +3.7 | +1.62% | 862,690 |
| Nov 14, 2025 | 227.6 | 229.7 | 227.3 | 228.8 | +1.7 | +0.75% | 813,890 |
| Nov 7, 2025 | 228.0 | 228.2 | 226.3 | 227.1 | -0.9 | -0.39% | 835,410 |
| Oct 31, 2025 | 225.9 | 228.0 | 224.1 | 228.0 | +2.3 | +1.02% | 846,330 |
| Oct 24, 2025 | 222.5 | 226.1 | 222.1 | 225.7 | +4.5 | +2.03% | 157,710 |
| Oct 17, 2025 | 225.0 | 225.1 | 221.0 | 221.2 | -4.3 | -1.91% | 312,020 |
| Oct 10, 2025 | 220.3 | 225.9 | 220.1 | 225.5 | +7.9 | +3.63% | 665,880 |
| Oct 3, 2025 | 220.1 | 220.1 | 216.7 | 217.6 | -2.8 | -1.27% | 73,430 |
| Sep 26, 2025 | 217.8 | 220.6 | 216.9 | 220.4 | +3.1 | +1.43% | 25,400 |
| Sep 19, 2025 | 216.8 | 217.9 | 215.0 | 217.3 | +0.5 | +0.23% | 144,280 |
| Sep 12, 2025 | 218.3 | 218.3 | 215.8 | 216.8 | -1.1 | -0.50% | 568,870 |
| Sep 5, 2025 | 216.1 | 218.6 | 215.6 | 217.9 | +2.0 | +0.93% | 72,790 |
| Aug 29, 2025 | 216.2 | 217.1 | 215.3 | 215.9 | -2.2 | -1.01% | 48,600 |
| Aug 22, 2025 | 215.9 | 218.2 | 215.9 | 218.1 | +2.4 | +1.11% | 100,840 |
| Aug 15, 2025 | 217.1 | 217.4 | 214.4 | 215.7 | -0.2 | -0.09% | 149,180 |
| Aug 8, 2025 | 215.9 | 216.2 | 214.7 | 215.9 | -4.4 | -2.00% | 70,540 |
| Aug 1, 2025 | 216.2 | 220.7 | 215.9 | 220.3 | +5.3 | +2.47% | 1,092,080 |
| Jul 25, 2025 | 215.4 | 216.0 | 213.2 | 215.0 | -2.3 | -1.06% | 260,060 |
| Jul 18, 2025 | 215.0 | 217.7 | 214.6 | 217.3 | +2.8 | +1.31% | 1,163,700 |