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 | 214 | 214 | 209 | 209 | -7 | -2.96% | 859,550 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 215.4 | 216.2 | 199.5 | 216.0 | +2.1 | +0.98% | 779,020 |
| Nov 21, 2025 | 209.8 | 214.4 | 209.1 | 213.9 | +3.1 | +1.47% | 1,247,680 |
| Nov 14, 2025 | 209.5 | 213.0 | 208.6 | 210.8 | +1.0 | +0.48% | 1,045,410 |
| Nov 7, 2025 | 210.9 | 211.1 | 208.7 | 209.8 | -1.6 | -0.76% | 763,350 |
| Oct 31, 2025 | 211.8 | 213.3 | 210.4 | 211.4 | -1.3 | -0.61% | 753,690 |
| Oct 24, 2025 | 208.8 | 213.7 | 207.9 | 212.7 | +4.1 | +1.97% | 657,330 |
| Oct 17, 2025 | 210.3 | 210.3 | 207.6 | 208.6 | +0.3 | +0.14% | 841,440 |
| Oct 10, 2025 | 203.9 | 208.8 | 203.5 | 208.3 | +5.9 | +2.92% | 1,381,070 |
| Oct 3, 2025 | 203.3 | 204.0 | 200.6 | 202.4 | -1.0 | -0.49% | 437,440 |
| Sep 26, 2025 | 201.5 | 204.1 | 201.1 | 203.4 | +2.6 | +1.29% | 426,540 |
| Sep 19, 2025 | 203.5 | 203.9 | 200.4 | 200.8 | -2.5 | -1.23% | 1,662,050 |
| Sep 12, 2025 | 200.8 | 203.5 | 200.1 | 203.3 | +4.8 | +2.42% | 1,980,780 |
| Sep 5, 2025 | 194.2 | 198.5 | 192.9 | 198.5 | +2.9 | +1.48% | 1,063,250 |
| Aug 29, 2025 | 195.2 | 195.8 | 193.4 | 195.6 | 0 | 0.00% | 885,560 |
| Aug 22, 2025 | 194.1 | 196.0 | 193.8 | 195.6 | +0.3 | +0.15% | 1,039,390 |
| Aug 15, 2025 | 197.0 | 197.5 | 195.3 | 195.3 | -1.1 | -0.56% | 663,070 |
| Aug 8, 2025 | 197.1 | 198.5 | 196.0 | 196.4 | -1.4 | -0.71% | 391,720 |
| Aug 1, 2025 | 193.6 | 198.7 | 193.0 | 197.8 | +4.7 | +2.43% | 963,300 |
| Jul 25, 2025 | 192.5 | 193.1 | 190.5 | 193.1 | +0.3 | +0.16% | 808,130 |
| Jul 18, 2025 | 191.5 | 193.0 | 190.8 | 192.8 | -0.6 | -0.31% | 405,100 |