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 | 802 | 806 | 790 | 791 | -7 | -0.88% | 17,900 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 787 | 801 | 787 | 798 | +17 | +2.18% | 5,300 |
| Nov 21, 2025 | 804 | 804 | 780 | 781 | -22 | -2.74% | 16,700 |
| Nov 14, 2025 | 803 | 815 | 797 | 803 | 0 | 0.00% | 19,100 |
| Nov 7, 2025 | 806 | 807 | 799 | 803 | -1 | -0.12% | 14,300 |
| Oct 31, 2025 | 808 | 809 | 800 | 804 | -4 | -0.50% | 15,600 |
| Oct 24, 2025 | 810 | 810 | 806 | 808 | -2 | -0.25% | 3,300 |
| Oct 17, 2025 | 807 | 814 | 807 | 810 | -2 | -0.25% | 5,800 |
| Oct 10, 2025 | 811 | 817 | 810 | 812 | -2 | -0.25% | 31,600 |
| Oct 3, 2025 | 816 | 818 | 800 | 814 | +2 | +0.25% | 24,600 |
| Sep 26, 2025 | 816 | 816 | 807 | 812 | +2 | +0.25% | 13,500 |
| Sep 19, 2025 | 798 | 812 | 797 | 810 | +12 | +1.50% | 20,600 |
| Sep 12, 2025 | 805 | 807 | 798 | 798 | -7 | -0.87% | 16,800 |
| Sep 5, 2025 | 815 | 817 | 800 | 805 | -10 | -1.23% | 15,000 |
| Aug 29, 2025 | 804 | 825 | 795 | 815 | +11 | +1.37% | 35,000 |
| Aug 22, 2025 | 793 | 804 | 793 | 804 | +11 | +1.39% | 9,200 |
| Aug 15, 2025 | 792 | 819 | 792 | 793 | +1 | +0.13% | 20,100 |
| Aug 8, 2025 | 813 | 813 | 790 | 792 | -21 | -2.58% | 6,800 |
| Aug 1, 2025 | 806 | 815 | 806 | 813 | +5 | +0.62% | 7,100 |
| Jul 25, 2025 | 807 | 810 | 805 | 808 | -1 | -0.12% | 5,400 |
| Jul 18, 2025 | 808 | 831 | 803 | 809 | +4 | +0.50% | 21,800 |