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 12, 2025 | 349 | 351 | 338 | 341 | -4 | -1.16% | 591,200 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2024 | 402 | 442 | 396 | 409 | +40 | +10.84% | 8,354,400 |
| May 24, 2024 | 382 | 406 | 362 | 369 | -11 | -2.89% | 5,049,600 |
| May 17, 2024 | 343 | 380 | 327 | 380 | +35 | +10.14% | 3,566,400 |
| May 10, 2024 | 336 | 354 | 327 | 345 | +11 | +3.29% | 4,280,800 |
| May 2, 2024 | 338 | 339 | 316 | 334 | +2 | +0.60% | 3,352,000 |
| Apr 26, 2024 | 306 | 348 | 303 | 332 | +25 | +8.14% | 3,671,200 |
| Apr 19, 2024 | 310 | 311 | 283 | 307 | -8 | -2.54% | 2,680,000 |
| Apr 12, 2024 | 278 | 316 | 266 | 315 | +42 | +15.38% | 2,444,800 |
| Apr 5, 2024 | 309 | 317 | 271 | 273 | -33 | -10.78% | 4,611,200 |
| Mar 29, 2024 | 269 | 306 | 269 | 306 | +41 | +15.47% | 3,462,400 |
| Mar 22, 2024 | 239 | 265 | 232 | 265 | +26 | +10.88% | 1,920,000 |
| Mar 15, 2024 | 224 | 247 | 221 | 239 | +14 | +6.22% | 1,955,200 |
| Mar 8, 2024 | 201 | 230 | 200 | 225 | +25 | +12.50% | 2,164,800 |
| Mar 1, 2024 | 191 | 201 | 190 | 200 | +9 | +4.71% | 1,334,400 |
| Feb 22, 2024 | 175 | 205 | 174 | 191 | +17 | +9.77% | 2,487,200 |
| Feb 16, 2024 | 173 | 179 | 171 | 174 | 0 | 0.00% | 710,400 |
| Feb 9, 2024 | 180 | 185 | 170 | 174 | -5 | -2.79% | 1,012,000 |
| Feb 2, 2024 | 179 | 186 | 179 | 179 | +2 | +1.13% | 742,400 |
| Jan 26, 2024 | 178 | 181 | 175 | 177 | 0 | 0.00% | 413,600 |
| Jan 19, 2024 | 172 | 182 | 170 | 177 | +5 | +2.91% | 497,600 |