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 | 442 | 444 | 442 | 443 | +1 | +0.23% | 561,400 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 442 | 443 | 442 | 442 | -1 | -0.23% | 352,600 |
| Nov 21, 2025 | 444 | 445 | 441 | 443 | -1 | -0.23% | 1,186,700 |
| Nov 14, 2025 | 445 | 446 | 444 | 444 | -1 | -0.22% | 623,800 |
| Nov 7, 2025 | 445 | 446 | 445 | 445 | 0 | 0.00% | 514,100 |
| Oct 31, 2025 | 445 | 446 | 445 | 445 | 0 | 0.00% | 1,070,700 |
| Oct 24, 2025 | 446 | 447 | 445 | 445 | -1 | -0.22% | 1,534,800 |
| Oct 17, 2025 | 331 | 447 | 325 | 446 | +109 | +32.34% | 4,560,300 |
| Oct 10, 2025 | 332 | 339 | 329 | 337 | +8 | +2.43% | 368,100 |
| Oct 3, 2025 | 344 | 347 | 325 | 329 | -10 | -2.95% | 593,600 |
| Sep 26, 2025 | 334 | 348 | 331 | 339 | +5 | +1.50% | 483,500 |
| Sep 19, 2025 | 338 | 341 | 334 | 334 | -4 | -1.18% | 231,800 |
| Sep 12, 2025 | 340 | 348 | 337 | 338 | -2 | -0.59% | 260,900 |
| Sep 5, 2025 | 344 | 347 | 338 | 340 | -5 | -1.45% | 278,700 |
| Aug 29, 2025 | 356 | 359 | 345 | 345 | -12 | -3.36% | 466,600 |
| Aug 22, 2025 | 361 | 363 | 353 | 357 | -6 | -1.65% | 245,500 |
| Aug 15, 2025 | 360 | 368 | 355 | 363 | +3 | +0.83% | 334,000 |
| Aug 8, 2025 | 357 | 366 | 356 | 360 | -3 | -0.83% | 202,100 |
| Aug 1, 2025 | 361 | 367 | 351 | 363 | 0 | 0.00% | 390,600 |
| Jul 25, 2025 | 352 | 365 | 337 | 363 | +3 | +0.83% | 659,200 |
| Jul 18, 2025 | 353 | 365 | 340 | 360 | +3 | +0.84% | 487,500 |