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 | 847 | 848 | 843 | 843 | -4 | -0.44% | 895,660 |
| Date | Closing Price | % | Avg. Price | Volume | Sell Positions(Shares) | Buy Positions(Shares) | Margin Ratio |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 847.3 | -0.55% | 849.9 | 231,130 | 480 | 2,080 | 4.33 |
| Nov 21, 2025 | 852.0 | -0.34% | 848.9 | 915,490 | 5,390 | 2,190 | 0.41 |
| Nov 14, 2025 | 854.9 | -0.26% | 856.4 | 789,050 | 240 | 2,410 | 10.04 |
| Nov 7, 2025 | 857.1 | -0.22% | 857.9 | 921,200 | 220 | 2,570 | 11.68 |
| Oct 31, 2025 | 859.0 | -0.06% | 859.5 | 705,670 | 110 | 4,400 | 40.00 |
| Oct 24, 2025 | 859.5 | +0.15% | 856.9 | 1,090,990 | 600 | 5,590 | 9.32 |
| Oct 17, 2025 | 858.2 | +0.27% | 856.9 | 1,622,410 | 10 | 5,340 | 534.00 |
| Oct 10, 2025 | 855.9 | -0.17% | 855.4 | 983,320 | 1,380 | 11,870 | 8.60 |
| Oct 3, 2025 | 857.4 | -0.07% | 858.3 | 743,420 | 0 | 11,770 | ー |
| Sep 26, 2025 | 858.0 | +0.05% | 858.0 | 222,230 | 40 | 12,280 | 307.00 |
| Sep 19, 2025 | 857.6 | -0.19% | 858.7 | 459,800 | 30 | 11,700 | 390.00 |
| Sep 12, 2025 | 859.2 | -0.19% | 859.2 | 311,650 | 50 | 9,410 | 188.20 |
| Sep 5, 2025 | 860.8 | -0.29% | 858.7 | 686,540 | 280 | 10,990 | 39.25 |
| Aug 29, 2025 | 863.3 | +0.13% | 862.0 | 119,750 | 950 | 11,640 | 12.25 |
| Aug 22, 2025 | 862.2 | -0.01% | 862.9 | 202,660 | 330 | 11,790 | 35.73 |
| Aug 15, 2025 | 862.3 | -0.58% | 867.5 | 303,290 | 10 | 19,100 | 1,910.00 |
| Aug 8, 2025 | 867.3 | -0.17% | 868.7 | 312,220 | 20 | 14,070 | 703.50 |
| Aug 1, 2025 | 868.8 | +0.53% | 865.5 | 575,720 | 220 | 13,820 | 62.82 |
| Jul 25, 2025 | 864.2 | -0.31% | 864.0 | 387,520 | 3,190 | 11,720 | 3.67 |
| Jul 18, 2025 | 866.9 | -0.07% | 864.3 | 624,140 | 3,959 | 11,730 | 2.96 |