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 | 224 | 224 | 220 | 220 | -3 | -1.08% | 379,150 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 224.6 | 226.0 | 222.7 | 223.2 | -0.2 | -0.09% | 250,640 |
| Nov 21, 2025 | 220.0 | 224.5 | 219.3 | 223.4 | +3.7 | +1.68% | 367,370 |
| Nov 14, 2025 | 218.5 | 221.0 | 218.0 | 219.7 | +1.2 | +0.55% | 233,980 |
| Nov 7, 2025 | 219.7 | 219.9 | 217.7 | 218.5 | -1.2 | -0.55% | 146,140 |
| Oct 31, 2025 | 219.3 | 219.9 | 217.1 | 219.7 | +0.6 | +0.27% | 645,400 |
| Oct 24, 2025 | 214.9 | 219.1 | 214.9 | 219.1 | +4.4 | +2.05% | 243,390 |
| Oct 17, 2025 | 217.0 | 217.0 | 214.4 | 214.7 | -2.1 | -0.97% | 245,210 |
| Oct 10, 2025 | 213.2 | 218.4 | 213.2 | 216.8 | +5.9 | +2.80% | 193,140 |
| Oct 3, 2025 | 213.3 | 213.3 | 210.1 | 210.9 | -2.5 | -1.17% | 203,810 |
| Sep 26, 2025 | 211.0 | 213.8 | 210.5 | 213.4 | +2.7 | +1.28% | 156,070 |
| Sep 19, 2025 | 211.9 | 212.0 | 209.7 | 210.7 | -0.3 | -0.14% | 150,890 |
| Sep 12, 2025 | 211.6 | 212.0 | 210.0 | 211.0 | +0.5 | +0.24% | 198,970 |
| Sep 5, 2025 | 208.1 | 210.9 | 207.1 | 210.5 | +2.4 | +1.15% | 166,800 |
| Aug 29, 2025 | 209.0 | 209.9 | 207.1 | 208.1 | -0.7 | -0.34% | 139,700 |
| Aug 22, 2025 | 207.2 | 209.0 | 206.8 | 208.8 | +1.4 | +0.68% | 238,710 |
| Aug 15, 2025 | 208.2 | 209.9 | 206.4 | 207.4 | +0.4 | +0.19% | 245,810 |
| Aug 8, 2025 | 207.9 | 208.0 | 206.4 | 207.0 | -2.3 | -1.10% | 119,600 |
| Aug 1, 2025 | 205.8 | 213.0 | 205.4 | 209.3 | +4.6 | +2.25% | 119,850 |
| Jul 25, 2025 | 205.3 | 205.7 | 202.9 | 204.7 | -1.9 | -0.92% | 101,800 |
| Jul 18, 2025 | 204.7 | 206.6 | 203.8 | 206.6 | +1.7 | +0.83% | 81,360 |