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 | 683 | 683 | 680 | 681 | -1 | -0.09% | 46,720 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 682.0 | 684.4 | 681.8 | 681.8 | -0.2 | -0.03% | 58,110 |
| Nov 21, 2025 | 679.9 | 682.0 | 679.1 | 682.0 | +1.9 | +0.28% | 61,600 |
| Nov 14, 2025 | 681.4 | 681.5 | 679.2 | 680.1 | -0.3 | -0.04% | 80,220 |
| Nov 7, 2025 | 679.7 | 683.0 | 678.1 | 680.4 | -2.7 | -0.40% | 85,800 |
| Oct 31, 2025 | 682.5 | 687.7 | 679.5 | 683.1 | 0 | 0.00% | 208,890 |
| Oct 24, 2025 | 683.0 | 685.3 | 682.5 | 683.1 | -2.7 | -0.39% | 172,350 |
| Oct 17, 2025 | 681.0 | 685.8 | 680.6 | 685.8 | +5.2 | +0.76% | 155,050 |
| Oct 10, 2025 | 685.3 | 686.1 | 679.6 | 680.6 | -5.7 | -0.83% | 58,520 |
| Oct 3, 2025 | 683.9 | 687.2 | 683.7 | 686.3 | +2.3 | +0.34% | 479,530 |
| Sep 26, 2025 | 686.4 | 686.8 | 683.7 | 684.0 | -2.2 | -0.32% | 37,650 |
| Sep 19, 2025 | 690.0 | 690.8 | 686.0 | 686.2 | -2.5 | -0.36% | 188,070 |
| Sep 12, 2025 | 688.8 | 690.1 | 687.6 | 688.7 | +1.5 | +0.22% | 53,320 |
| Sep 5, 2025 | 685.9 | 687.2 | 683.9 | 687.2 | +1.2 | +0.17% | 123,010 |
| Aug 29, 2025 | 684.3 | 686.0 | 682.4 | 686.0 | +4.7 | +0.69% | 96,320 |
| Aug 22, 2025 | 681.8 | 682.9 | 680.9 | 681.3 | -2.1 | -0.31% | 32,860 |
| Aug 15, 2025 | 683.5 | 684.5 | 681.5 | 683.4 | 0 | 0.00% | 65,720 |
| Aug 8, 2025 | 685.6 | 685.6 | 682.9 | 683.4 | +5.2 | +0.77% | 100,790 |
| Aug 1, 2025 | 678.4 | 680.5 | 677.4 | 678.2 | -0.2 | -0.03% | 18,690 |
| Jul 25, 2025 | 679.8 | 680.5 | 678.3 | 678.4 | +0.4 | +0.06% | 18,680 |
| Jul 18, 2025 | 678.4 | 678.7 | 675.6 | 678.0 | -0.8 | -0.12% | 32,930 |