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 | 202 | 202 | 201 | 202 | +1 | +0.80% | 173,910 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 203.0 | 203.0 | 200.3 | 201.2 | +0.1 | +0.05% | 507,810 |
| Dec 3, 2025 | 203.0 | 204.4 | 201.1 | 201.1 | -1.9 | -0.94% | 359,780 |
| Dec 2, 2025 | 205.4 | 205.4 | 203.0 | 203.0 | -1.4 | -0.68% | 290,250 |
| Dec 1, 2025 | 207.8 | 208.7 | 204.3 | 204.4 | -1.7 | -0.82% | 354,280 |
| Nov 28, 2025 | 207.0 | 207.0 | 205.5 | 206.1 | -0.7 | -0.34% | 234,150 |
| Nov 27, 2025 | 207.7 | 208.3 | 206.4 | 206.8 | +1.3 | +0.63% | 228,970 |
| Nov 26, 2025 | 204.2 | 206.0 | 204.0 | 205.5 | +0.4 | +0.20% | 155,740 |
| Nov 25, 2025 | 207.1 | 207.1 | 204.9 | 205.1 | -3.2 | -1.54% | 372,340 |
| Nov 21, 2025 | 208.0 | 208.8 | 207.4 | 208.3 | +0.3 | +0.14% | 199,700 |
| Nov 20, 2025 | 206.2 | 209.0 | 206.2 | 208.0 | +3.7 | +1.81% | 314,500 |
| Nov 19, 2025 | 203.1 | 204.4 | 202.8 | 204.3 | +0.7 | +0.34% | 166,910 |
| Nov 18, 2025 | 204.1 | 204.5 | 202.8 | 203.6 | -0.5 | -0.24% | 130,870 |
| Nov 17, 2025 | 202.1 | 204.1 | 202.1 | 204.1 | +1.3 | +0.64% | 148,980 |
| Nov 14, 2025 | 203.0 | 203.1 | 201.8 | 202.8 | -0.8 | -0.39% | 234,400 |
| Nov 13, 2025 | 203.7 | 203.9 | 202.4 | 203.6 | +0.5 | +0.25% | 256,290 |
| Nov 12, 2025 | 202.1 | 203.2 | 201.2 | 203.1 | +3.6 | +1.80% | 360,630 |
| Nov 11, 2025 | 200.9 | 201.2 | 198.7 | 199.5 | -0.5 | -0.25% | 158,980 |
| Nov 10, 2025 | 198.0 | 200.0 | 198.0 | 200.0 | +1.5 | +0.76% | 102,330 |
| Nov 7, 2025 | 197.6 | 198.5 | 190.0 | 198.5 | -1.2 | -0.60% | 402,410 |
| Nov 6, 2025 | 200.0 | 200.5 | 199.2 | 199.7 | +0.2 | +0.10% | 160,960 |