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 | 842 | 842 | -6 | -0.60% | 896,270 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 850.9 | 852.5 | 847.3 | 847.3 | -4.7 | -0.55% | 231,130 |
| Nov 21, 2025 | 855.3 | 855.3 | 845.7 | 852.0 | -2.9 | -0.34% | 915,490 |
| Nov 14, 2025 | 856.9 | 858.0 | 854.5 | 854.9 | -2.2 | -0.26% | 789,050 |
| Nov 7, 2025 | 861.8 | 861.8 | 854.9 | 857.1 | -1.9 | -0.22% | 921,200 |
| Oct 31, 2025 | 859.8 | 861.1 | 857.8 | 859.0 | -0.5 | -0.06% | 705,670 |
| Oct 24, 2025 | 857.3 | 859.5 | 854.1 | 859.5 | +1.3 | +0.15% | 1,090,990 |
| Oct 17, 2025 | 855.9 | 860.5 | 854.5 | 858.2 | +2.3 | +0.27% | 1,622,410 |
| Oct 10, 2025 | 858.1 | 858.1 | 852.6 | 855.9 | -1.5 | -0.17% | 983,320 |
| Oct 3, 2025 | 858.2 | 860.5 | 856.0 | 857.4 | -0.6 | -0.07% | 743,420 |
| Sep 26, 2025 | 859.3 | 859.5 | 854.5 | 858.0 | +0.4 | +0.05% | 222,230 |
| Sep 19, 2025 | 860.3 | 860.4 | 855.5 | 857.6 | -1.6 | -0.19% | 459,800 |
| Sep 12, 2025 | 862.0 | 862.0 | 857.1 | 859.2 | -1.6 | -0.19% | 311,650 |
| Sep 5, 2025 | 863.0 | 863.7 | 857.0 | 860.8 | -2.5 | -0.29% | 686,540 |
| Aug 29, 2025 | 861.3 | 863.3 | 860.0 | 863.3 | +1.1 | +0.13% | 119,750 |
| Aug 22, 2025 | 861.8 | 864.9 | 860.4 | 862.2 | -0.1 | -0.01% | 202,660 |
| Aug 15, 2025 | 866.6 | 869.3 | 862.3 | 862.3 | -5.0 | -0.58% | 303,290 |
| Aug 8, 2025 | 871.4 | 871.4 | 866.8 | 867.3 | -1.5 | -0.17% | 312,220 |
| Aug 1, 2025 | 863.8 | 868.8 | 863.6 | 868.8 | +4.6 | +0.53% | 575,720 |
| Jul 25, 2025 | 868.0 | 868.8 | 860.6 | 864.2 | -2.7 | -0.31% | 387,520 |
| Jul 18, 2025 | 867.3 | 867.5 | 860.7 | 866.9 | -0.6 | -0.07% | 624,140 |