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 | 834 | 834 | 807 | 812 | -18 | -2.17% | 14,200 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 817 | 836 | 809 | 830 | +17 | +2.09% | 23,700 |
| Nov 21, 2025 | 814 | 817 | 803 | 813 | +4 | +0.49% | 12,100 |
| Nov 14, 2025 | 825 | 825 | 801 | 809 | -9 | -1.10% | 15,600 |
| Nov 7, 2025 | 800 | 818 | 800 | 818 | +16 | +2.00% | 23,900 |
| Oct 31, 2025 | 838 | 845 | 790 | 802 | -34 | -4.07% | 110,600 |
| Oct 24, 2025 | 839 | 849 | 836 | 836 | -2 | -0.24% | 29,000 |
| Oct 17, 2025 | 836 | 849 | 831 | 838 | -6 | -0.71% | 19,700 |
| Oct 10, 2025 | 844 | 850 | 841 | 844 | 0 | 0.00% | 27,400 |
| Oct 3, 2025 | 814 | 853 | 814 | 844 | +30 | +3.69% | 67,100 |
| Sep 26, 2025 | 813 | 829 | 809 | 814 | -4 | -0.49% | 17,000 |
| Sep 19, 2025 | 806 | 819 | 797 | 818 | +12 | +1.49% | 25,400 |
| Sep 12, 2025 | 813 | 825 | 805 | 806 | -11 | -1.35% | 33,300 |
| Sep 5, 2025 | 806 | 829 | 803 | 817 | +9 | +1.11% | 21,200 |
| Aug 29, 2025 | 829 | 836 | 805 | 808 | -9 | -1.10% | 37,000 |
| Aug 22, 2025 | 805 | 838 | 791 | 817 | +12 | +1.49% | 58,300 |
| Aug 15, 2025 | 822 | 822 | 804 | 805 | -4 | -0.49% | 32,300 |
| Aug 8, 2025 | 805 | 809 | 795 | 809 | +5 | +0.62% | 25,500 |
| Aug 1, 2025 | 796 | 804 | 790 | 804 | +9 | +1.13% | 21,500 |
| Jul 25, 2025 | 798 | 806 | 788 | 795 | -3 | -0.38% | 19,100 |
| Jul 18, 2025 | 795 | 808 | 786 | 798 | +3 | +0.38% | 30,000 |