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 | 518 | 518 | 498 | 505 | -8 | -1.56% | 492,900 |
| Date | Closing Price | % | Avg. Price | Volume | Sell Positions(Shares) | Buy Positions(Shares) | Margin Ratio |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 513 | -3.75% | 515 | 350,400 | 4,000 | 180,100 | 45.03 |
| Nov 21, 2025 | 533 | -3.79% | 524 | 415,200 | 3,900 | 169,900 | 43.56 |
| Nov 14, 2025 | 554 | +9.92% | 541 | 618,400 | 5,700 | 244,200 | 42.84 |
| Nov 7, 2025 | 504 | -2.89% | 510 | 1,106,600 | 6,800 | 169,700 | 24.96 |
| Oct 31, 2025 | 519 | -14.07% | 566 | 2,387,823 | 2,800 | 120,000 | 42.86 |
| Oct 24, 2025 | 604 | +6.34% | 578 | 995,465 | 0 | 74,400 | ー |
| Oct 17, 2025 | 568 | +3.27% | 549 | 1,072,629 | 0 | 142,800 | ー |
| Oct 10, 2025 | 550 | -5.17% | 571 | 711,175 | 23,900 | 184,200 | 7.71 |
| Oct 3, 2025 | 580 | -10.91% | 586 | 1,254,259 | 37,500 | 203,600 | 5.43 |
| Sep 26, 2025 | 651 | +3.50% | 637 | 486,451 | 2,400 | 286,800 | 119.50 |
| Sep 19, 2025 | 629 | -2.18% | 602 | 1,173,710 | 1,000 | 306,400 | 306.40 |
| Sep 12, 2025 | 643 | +5.58% | 636 | 775,479 | 1,500 | 275,400 | 183.60 |
| Sep 5, 2025 | 609 | +1.50% | 614 | 503,373 | 100 | 268,300 | 2,683.00 |
| Aug 29, 2025 | 600 | +3.09% | 595 | 463,888 | 100 | 267,900 | 2,679.00 |
| Aug 22, 2025 | 582 | -0.17% | 585 | 666,050 | 0 | 257,200 | ー |
| Aug 15, 2025 | 583 | -2.18% | 585 | 351,752 | 0 | 323,900 | ー |
| Aug 8, 2025 | 596 | +2.05% | 593 | 439,070 | 0 | 388,200 | ー |
| Aug 1, 2025 | 584 | +5.42% | 564 | 437,264 | 0 | 409,000 | ー |
| Jul 25, 2025 | 554 | +3.17% | 543 | 593,624 | 0 | 424,000 | ー |
| Jul 18, 2025 | 537 | -0.19% | 535 | 563,615 | 0 | 486,900 | ー |