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 | 147 | 149 | 145 | 146 | -1 | -0.68% | 418,900 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 146 | 147 | 144 | 147 | +1 | +0.68% | 388,700 |
| Nov 21, 2025 | 148 | 149 | 143 | 146 | -2 | -1.35% | 638,900 |
| Nov 14, 2025 | 145 | 151 | 145 | 148 | +3 | +2.07% | 584,900 |
| Nov 7, 2025 | 146 | 149 | 145 | 145 | -2 | -1.36% | 294,500 |
| Oct 31, 2025 | 151 | 152 | 145 | 147 | -4 | -2.65% | 360,800 |
| Oct 24, 2025 | 150 | 153 | 146 | 151 | 0 | 0.00% | 418,100 |
| Oct 17, 2025 | 148 | 151 | 143 | 151 | +2 | +1.34% | 840,400 |
| Oct 10, 2025 | 153 | 155 | 147 | 149 | -3 | -1.97% | 822,300 |
| Oct 3, 2025 | 155 | 158 | 150 | 152 | -4 | -2.56% | 552,200 |
| Sep 26, 2025 | 155 | 157 | 155 | 156 | +1 | +0.65% | 388,000 |
| Sep 19, 2025 | 156 | 158 | 155 | 155 | -1 | -0.64% | 381,900 |
| Sep 12, 2025 | 158 | 159 | 156 | 156 | -2 | -1.27% | 439,100 |
| Sep 5, 2025 | 159 | 160 | 158 | 158 | -1 | -0.63% | 412,800 |
| Aug 29, 2025 | 160 | 162 | 159 | 159 | -1 | -0.62% | 468,400 |
| Aug 22, 2025 | 161 | 163 | 159 | 160 | -1 | -0.62% | 582,600 |
| Aug 15, 2025 | 164 | 165 | 160 | 161 | -12 | -6.94% | 1,101,500 |
| Aug 8, 2025 | 174 | 177 | 171 | 173 | -3 | -1.70% | 687,300 |
| Aug 1, 2025 | 169 | 178 | 169 | 176 | +8 | +4.76% | 600,200 |
| Jul 25, 2025 | 169 | 170 | 167 | 168 | -1 | -0.59% | 419,100 |
| Jul 18, 2025 | 171 | 172 | 169 | 169 | -1 | -0.59% | 374,500 |