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 | 554 | 555 | 543 | 553 | -1 | -0.18% | 44,800 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 535 | 554 | 535 | 554 | +17 | +3.17% | 45,100 |
| Nov 21, 2025 | 550 | 556 | 528 | 537 | -13 | -2.36% | 69,300 |
| Nov 14, 2025 | 535 | 555 | 526 | 550 | +15 | +2.80% | 110,100 |
| Nov 7, 2025 | 532 | 546 | 526 | 535 | +12 | +2.29% | 54,200 |
| Oct 31, 2025 | 549 | 553 | 520 | 523 | -23 | -4.21% | 153,500 |
| Oct 24, 2025 | 516 | 546 | 516 | 546 | +32 | +6.23% | 42,700 |
| Oct 17, 2025 | 521 | 521 | 498 | 514 | -12 | -2.28% | 90,700 |
| Oct 10, 2025 | 534 | 544 | 525 | 526 | -7 | -1.31% | 42,800 |
| Oct 3, 2025 | 558 | 559 | 519 | 533 | -24 | -4.31% | 91,000 |
| Sep 26, 2025 | 557 | 563 | 543 | 557 | +2 | +0.36% | 46,700 |
| Sep 19, 2025 | 566 | 566 | 551 | 555 | -5 | -0.89% | 46,700 |
| Sep 12, 2025 | 541 | 560 | 539 | 560 | +24 | +4.48% | 97,400 |
| Sep 5, 2025 | 554 | 554 | 534 | 536 | -15 | -2.72% | 63,600 |
| Aug 29, 2025 | 555 | 560 | 533 | 551 | +16 | +2.99% | 87,900 |
| Aug 22, 2025 | 531 | 542 | 529 | 535 | +2 | +0.38% | 77,400 |
| Aug 15, 2025 | 544 | 546 | 527 | 533 | -11 | -2.02% | 67,300 |
| Aug 8, 2025 | 532 | 550 | 521 | 544 | +1 | +0.18% | 157,900 |
| Aug 1, 2025 | 499 | 577 | 497 | 543 | +46 | +9.26% | 943,900 |
| Jul 25, 2025 | 485 | 498 | 480 | 497 | +13 | +2.69% | 48,700 |
| Jul 18, 2025 | 490 | 492 | 482 | 484 | -6 | -1.22% | 44,200 |