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 12, 2025 | 518 | 520 | 514 | 518 | +4 | +0.80% | 509,270 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2024 | 473.6 | 486.8 | 461.0 | 482.6 | +8.8 | +1.86% | 7,751,141 |
| May 24, 2024 | 494.5 | 505.8 | 471.1 | 473.8 | -21.6 | -4.36% | 9,954,880 |
| May 17, 2024 | 506.0 | 515.0 | 491.7 | 495.4 | -11.1 | -2.19% | 8,938,460 |
| May 10, 2024 | 510.5 | 521.4 | 505.5 | 506.5 | +3.2 | +0.64% | 4,332,230 |
| May 2, 2024 | 507.0 | 509.0 | 499.2 | 503.3 | +1.3 | +0.26% | 2,554,820 |
| Apr 26, 2024 | 499.8 | 518.0 | 497.1 | 502.0 | +3.0 | +0.60% | 7,359,180 |
| Apr 19, 2024 | 531.2 | 533.9 | 490.3 | 499.0 | -36.0 | -6.73% | 9,819,360 |
| Apr 12, 2024 | 540.8 | 550.9 | 531.8 | 535.0 | -3.0 | -0.56% | 6,851,430 |
| Apr 5, 2024 | 580.8 | 583.0 | 530.1 | 538.0 | -41.0 | -7.08% | 9,765,860 |
| Mar 29, 2024 | 585.0 | 591.5 | 572.0 | 579.0 | -9.4 | -1.60% | 5,267,180 |
| Mar 22, 2024 | 562.7 | 590.9 | 562.7 | 588.4 | +28.5 | +5.09% | 5,875,990 |
| Mar 15, 2024 | 574.3 | 588.8 | 559.1 | 559.9 | -24.8 | -4.24% | 8,531,909 |
| Mar 8, 2024 | 603.0 | 611.8 | 582.3 | 584.7 | -13.3 | -2.22% | 8,736,509 |
| Mar 1, 2024 | 584.7 | 613.7 | 580.6 | 598.0 | +20.9 | +3.62% | 10,893,750 |
| Feb 22, 2024 | 590.0 | 602.3 | 574.3 | 577.1 | -11.6 | -1.97% | 12,093,480 |
| Feb 16, 2024 | 555.5 | 589.0 | 553.0 | 588.7 | +37.5 | +6.80% | 10,640,150 |
| Feb 9, 2024 | 553.4 | 561.0 | 549.0 | 551.2 | -4.3 | -0.77% | 7,592,940 |
| Feb 2, 2024 | 556.7 | 561.2 | 546.0 | 555.5 | -1.5 | -0.27% | 11,065,291 |
| Jan 26, 2024 | 542.1 | 565.5 | 538.0 | 557.0 | +16.2 | +3.00% | 14,338,809 |
| Jan 19, 2024 | 550.2 | 560.5 | 530.3 | 540.8 | -10.0 | -1.82% | 9,157,980 |