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 | 183 | 186 | 171 | 172 | -10 | -5.49% | 369,700 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 182 | 183 | 173 | 182 | +6 | +3.41% | 301,800 |
| Nov 21, 2025 | 179 | 184 | 173 | 176 | -7 | -3.83% | 650,100 |
| Nov 14, 2025 | 188 | 196 | 181 | 183 | -3 | -1.61% | 762,400 |
| Nov 7, 2025 | 193 | 194 | 180 | 186 | -3 | -1.59% | 565,400 |
| Oct 31, 2025 | 200 | 203 | 183 | 189 | -8 | -4.06% | 1,069,200 |
| Oct 24, 2025 | 206 | 226 | 191 | 197 | -7 | -3.43% | 3,803,800 |
| Oct 17, 2025 | 195 | 220 | 182 | 204 | +5 | +2.51% | 6,330,000 |
| Oct 10, 2025 | 186 | 272 | 183 | 199 | +13 | +6.99% | 27,886,300 |
| Oct 3, 2025 | 198 | 314 | 182 | 186 | -7 | -3.63% | 49,055,400 |
| Sep 26, 2025 | 160 | 260 | 160 | 193 | +32 | +19.88% | 28,373,300 |
| Sep 19, 2025 | 164 | 166 | 160 | 161 | -3 | -1.83% | 157,700 |
| Sep 12, 2025 | 166 | 170 | 164 | 164 | 0 | 0.00% | 314,300 |
| Sep 5, 2025 | 169 | 171 | 162 | 164 | -3 | -1.80% | 376,800 |
| Aug 29, 2025 | 172 | 177 | 166 | 167 | 0 | 0.00% | 1,159,000 |
| Aug 22, 2025 | 158 | 173 | 157 | 167 | +9 | +5.70% | 917,800 |
| Aug 15, 2025 | 166 | 172 | 150 | 158 | -9 | -5.39% | 807,500 |
| Aug 8, 2025 | 166 | 170 | 164 | 167 | -2 | -1.18% | 333,000 |
| Aug 1, 2025 | 167 | 172 | 166 | 169 | +1 | +0.60% | 355,100 |
| Jul 25, 2025 | 166 | 170 | 164 | 168 | +3 | +1.82% | 457,000 |
| Jul 18, 2025 | 170 | 172 | 163 | 165 | -2 | -1.20% | 580,400 |