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 | 332 | 332 | 331 | 332 | +2 | +0.60% | 49,060 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 332.8 | 333.3 | 330.0 | 330.9 | -2.0 | -0.60% | 279,010 |
| Dec 3, 2025 | 332.5 | 334.2 | 332.2 | 332.9 | +0.2 | +0.06% | 61,290 |
| Dec 2, 2025 | 334.4 | 335.0 | 332.0 | 332.7 | -2.2 | -0.66% | 174,590 |
| Dec 1, 2025 | 333.6 | 336.7 | 333.5 | 334.9 | +3.0 | +0.90% | 384,040 |
| Nov 28, 2025 | 329.3 | 332.0 | 329.2 | 331.9 | +2.1 | +0.64% | 248,700 |
| Nov 27, 2025 | 330.0 | 330.0 | 327.5 | 329.8 | +0.5 | +0.15% | 148,010 |
| Nov 26, 2025 | 327.5 | 330.0 | 327.0 | 329.3 | +1.1 | +0.34% | 124,010 |
| Nov 25, 2025 | 327.8 | 328.4 | 326.0 | 328.2 | +8.4 | +2.63% | 182,200 |
| Nov 21, 2025 | 324.9 | 324.9 | 319.7 | 319.8 | -2.3 | -0.71% | 202,090 |
| Nov 20, 2025 | 324.6 | 326.0 | 316.4 | 322.1 | -2.3 | -0.71% | 188,900 |
| Nov 19, 2025 | 325.0 | 326.1 | 320.9 | 324.4 | +6.0 | +1.88% | 231,230 |
| Nov 18, 2025 | 320.1 | 320.2 | 316.9 | 318.4 | -2.6 | -0.81% | 211,980 |
| Nov 17, 2025 | 329.0 | 329.0 | 320.8 | 321.0 | -10.2 | -3.08% | 203,180 |
| Nov 14, 2025 | 331.7 | 334.0 | 330.4 | 331.2 | -2.7 | -0.81% | 173,520 |
| Nov 13, 2025 | 332.9 | 334.5 | 330.8 | 333.9 | +6.9 | +2.11% | 293,890 |
| Nov 12, 2025 | 329.0 | 329.6 | 325.0 | 327.0 | 0 | 0.00% | 226,720 |
| Nov 11, 2025 | 328.3 | 329.0 | 325.2 | 327.0 | +4.0 | +1.24% | 355,330 |
| Nov 10, 2025 | 319.1 | 323.2 | 317.5 | 323.0 | +5.0 | +1.57% | 172,130 |
| Nov 7, 2025 | 316.3 | 318.0 | 315.8 | 318.0 | +1.8 | +0.57% | 140,950 |
| Nov 6, 2025 | 316.2 | 317.0 | 314.2 | 316.2 | +0.4 | +0.13% | 97,660 |