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 | 544 | 546 | 532 | 532 | -12 | -2.21% | 334,100 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 529 | 547 | 528 | 544 | +13 | +2.45% | 347,400 |
| Nov 21, 2025 | 531 | 532 | 518 | 531 | 0 | 0.00% | 384,000 |
| Nov 14, 2025 | 536 | 548 | 531 | 531 | -1 | -0.19% | 325,800 |
| Nov 7, 2025 | 535 | 539 | 524 | 532 | -6 | -1.12% | 236,900 |
| Oct 31, 2025 | 564 | 566 | 529 | 538 | -22 | -3.93% | 996,600 |
| Oct 24, 2025 | 534 | 564 | 527 | 560 | +32 | +6.06% | 820,900 |
| Oct 17, 2025 | 520 | 532 | 517 | 528 | +7 | +1.34% | 311,100 |
| Oct 10, 2025 | 534 | 540 | 521 | 521 | -3 | -0.57% | 455,400 |
| Oct 3, 2025 | 550 | 553 | 518 | 524 | -41 | -7.26% | 1,129,200 |
| Sep 26, 2025 | 551 | 566 | 547 | 565 | +4 | +0.71% | 1,804,600 |
| Sep 19, 2025 | 544 | 561 | 534 | 561 | +17 | +3.13% | 606,100 |
| Sep 12, 2025 | 549 | 561 | 541 | 544 | -5 | -0.91% | 826,100 |
| Sep 5, 2025 | 533 | 550 | 533 | 549 | +16 | +3.00% | 612,900 |
| Aug 29, 2025 | 546 | 552 | 531 | 533 | -13 | -2.38% | 648,700 |
| Aug 22, 2025 | 553 | 553 | 541 | 546 | -4 | -0.73% | 484,300 |
| Aug 15, 2025 | 543 | 553 | 540 | 550 | +6 | +1.10% | 632,300 |
| Aug 8, 2025 | 504 | 548 | 504 | 544 | +32 | +6.25% | 1,847,000 |
| Aug 1, 2025 | 505 | 512 | 501 | 512 | +3 | +0.59% | 957,100 |
| Jul 25, 2025 | 492 | 511 | 491 | 509 | +17 | +3.46% | 957,700 |
| Jul 18, 2025 | 496 | 497 | 485 | 492 | -5 | -1.01% | 514,000 |