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 | 207 | 208 | 200 | 202 | -4 | -1.60% | 1,859,940 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 207.1 | 208.3 | 204.0 | 206.1 | -2.2 | -1.06% | 991,200 |
| Nov 21, 2025 | 202.1 | 209.0 | 202.1 | 208.3 | +5.5 | +2.71% | 960,960 |
| Nov 14, 2025 | 198.0 | 203.9 | 198.0 | 202.8 | +4.3 | +2.17% | 1,112,630 |
| Nov 7, 2025 | 203.1 | 203.1 | 190.0 | 198.5 | -3.4 | -1.68% | 1,222,990 |
| Oct 31, 2025 | 205.0 | 205.0 | 200.5 | 201.9 | -1.2 | -0.59% | 2,197,880 |
| Oct 24, 2025 | 205.0 | 205.9 | 200.1 | 203.1 | +5.3 | +2.68% | 3,669,240 |
| Oct 17, 2025 | 196.0 | 198.0 | 192.8 | 197.8 | +1.2 | +0.61% | 1,237,460 |
| Oct 10, 2025 | 187.9 | 196.7 | 187.2 | 196.6 | +11.4 | +6.16% | 1,507,690 |
| Oct 3, 2025 | 188.0 | 188.0 | 184.6 | 185.2 | -2.8 | -1.49% | 1,190,110 |
| Sep 26, 2025 | 190.8 | 192.0 | 188.0 | 188.0 | -3.2 | -1.67% | 2,179,520 |
| Sep 19, 2025 | 189.1 | 192.8 | 188.3 | 191.2 | +2.4 | +1.27% | 1,852,260 |
| Sep 12, 2025 | 187.0 | 189.0 | 186.3 | 188.8 | +2.1 | +1.12% | 1,045,860 |
| Sep 5, 2025 | 184.9 | 189.0 | 183.6 | 186.7 | +1.1 | +0.59% | 1,813,850 |
| Aug 29, 2025 | 192.2 | 192.2 | 184.9 | 185.6 | -6.5 | -3.38% | 1,889,460 |
| Aug 22, 2025 | 188.8 | 193.9 | 186.7 | 192.1 | +5.3 | +2.84% | 2,389,710 |
| Aug 15, 2025 | 186.9 | 188.9 | 186.0 | 186.8 | +1.8 | +0.97% | 1,098,340 |
| Aug 8, 2025 | 187.8 | 189.0 | 184.7 | 185.0 | -6.0 | -3.14% | 999,820 |
| Aug 1, 2025 | 190.8 | 192.6 | 188.2 | 191.0 | +0.3 | +0.16% | 1,218,980 |
| Jul 25, 2025 | 194.3 | 195.1 | 190.6 | 190.7 | -4.5 | -2.31% | 599,940 |
| Jul 18, 2025 | 195.6 | 197.8 | 193.8 | 195.2 | 0 | 0.00% | 1,119,470 |