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 15, 2025 | 214 | 215 | 210 | 211 | -6 | -2.44% | 187,670 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 220.0 | 220.0 | 214.5 | 216.8 | -1.2 | -0.55% | 97,140 |
| Dec 11, 2025 | 220.0 | 220.0 | 214.0 | 218.0 | -1.5 | -0.68% | 36,020 |
| Dec 10, 2025 | 221.5 | 222.3 | 215.8 | 219.5 | -1.5 | -0.68% | 72,160 |
| Dec 9, 2025 | 219.0 | 221.0 | 218.5 | 221.0 | +4.0 | +1.84% | 128,830 |
| Dec 8, 2025 | 216.0 | 217.8 | 214.3 | 217.0 | +1.2 | +0.56% | 35,400 |
| Dec 5, 2025 | 213.2 | 215.8 | 211.3 | 215.8 | +0.2 | +0.09% | 338,000 |
| Dec 4, 2025 | 211.8 | 215.7 | 211.2 | 215.6 | +4.2 | +1.99% | 31,580 |
| Dec 3, 2025 | 204.0 | 212.4 | 204.0 | 211.4 | +6.4 | +3.12% | 333,110 |
| Dec 2, 2025 | 205.0 | 207.0 | 203.9 | 205.0 | +1.2 | +0.59% | 31,890 |
| Dec 1, 2025 | 206.4 | 210.3 | 203.5 | 203.8 | -4.8 | -2.30% | 155,740 |
| Nov 28, 2025 | 207.0 | 209.0 | 206.0 | 208.6 | +2.0 | +0.97% | 90,270 |
| Nov 27, 2025 | 205.0 | 208.2 | 205.0 | 206.6 | +4.1 | +2.02% | 95,210 |
| Nov 26, 2025 | 200.0 | 203.8 | 200.0 | 202.5 | +2.8 | +1.40% | 194,190 |
| Nov 25, 2025 | 203.8 | 203.8 | 198.6 | 199.7 | -2.3 | -1.14% | 797,680 |
| Nov 21, 2025 | 202.9 | 202.9 | 190.0 | 202.0 | -8.1 | -3.86% | 2,307,740 |
| Nov 20, 2025 | 212.0 | 214.8 | 207.0 | 210.1 | +9.7 | +4.84% | 580,030 |
| Nov 19, 2025 | 200.1 | 202.0 | 196.0 | 200.4 | -3.6 | -1.76% | 436,910 |
| Nov 18, 2025 | 208.0 | 208.5 | 201.7 | 204.0 | -6.1 | -2.90% | 174,250 |
| Nov 17, 2025 | 206.6 | 210.7 | 206.6 | 210.1 | +3.5 | +1.69% | 207,760 |
| Nov 14, 2025 | 205.0 | 211.0 | 205.0 | 206.6 | -3.4 | -1.62% | 277,020 |