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 | 833 | 833 | 814 | 821 | -2 | -0.24% | 65,120 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 807.6 | 827.9 | 804.5 | 823.0 | +14.1 | +1.74% | 75,810 |
| Nov 21, 2025 | 822.5 | 822.5 | 800.0 | 808.9 | -11.5 | -1.40% | 99,960 |
| Nov 14, 2025 | 816.6 | 840.0 | 809.8 | 820.4 | +12.9 | +1.60% | 132,380 |
| Nov 7, 2025 | 821.0 | 821.0 | 803.8 | 807.5 | -12.8 | -1.56% | 25,400 |
| Oct 31, 2025 | 816.6 | 820.3 | 807.4 | 820.3 | +18.7 | +2.33% | 296,430 |
| Oct 24, 2025 | 780.9 | 802.0 | 779.0 | 801.6 | +34.0 | +4.43% | 24,120 |
| Oct 17, 2025 | 785.1 | 789.1 | 767.0 | 767.6 | -27.0 | -3.40% | 73,450 |
| Oct 10, 2025 | 783.7 | 800.0 | 783.0 | 794.6 | +24.1 | +3.13% | 364,630 |
| Oct 3, 2025 | 773.6 | 773.7 | 760.9 | 770.5 | -0.7 | -0.09% | 70,350 |
| Sep 26, 2025 | 770.0 | 771.2 | 764.6 | 771.2 | +9.7 | +1.27% | 31,620 |
| Sep 19, 2025 | 762.6 | 765.6 | 749.3 | 761.5 | +1.0 | +0.13% | 62,280 |
| Sep 12, 2025 | 757.0 | 760.8 | 748.9 | 760.5 | +3.5 | +0.46% | 128,630 |
| Sep 5, 2025 | 753.0 | 757.3 | 747.6 | 757.0 | +7.8 | +1.04% | 136,910 |
| Aug 29, 2025 | 750.4 | 753.0 | 743.1 | 749.2 | +6.2 | +0.83% | 129,960 |
| Aug 22, 2025 | 745.8 | 745.8 | 736.2 | 743.0 | -0.5 | -0.07% | 16,360 |
| Aug 15, 2025 | 733.2 | 746.0 | 727.0 | 743.5 | +19.6 | +2.71% | 278,620 |
| Aug 8, 2025 | 717.5 | 741.5 | 716.8 | 723.9 | -15.1 | -2.04% | 52,400 |
| Aug 1, 2025 | 740.0 | 746.7 | 737.7 | 739.0 | +4.2 | +0.57% | 62,200 |
| Jul 25, 2025 | 736.5 | 737.3 | 726.7 | 734.8 | -6.0 | -0.81% | 31,510 |
| Jul 18, 2025 | 729.2 | 740.8 | 724.4 | 740.8 | +10.3 | +1.41% | 25,070 |