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 | 199 | 199 | 184 | 186 | -11 | -5.58% | 392,600 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 189 | 199 | 189 | 197 | +8 | +4.23% | 149,000 |
| Nov 21, 2025 | 198 | 198 | 186 | 189 | -9 | -4.55% | 489,000 |
| Nov 14, 2025 | 199 | 204 | 196 | 198 | +3 | +1.54% | 396,500 |
| Nov 7, 2025 | 199 | 209 | 194 | 195 | -4 | -2.01% | 384,600 |
| Oct 31, 2025 | 211 | 214 | 196 | 199 | -12 | -5.69% | 993,600 |
| Oct 24, 2025 | 196 | 285 | 196 | 211 | +14 | +7.11% | 10,348,000 |
| Oct 17, 2025 | 168 | 229 | 168 | 197 | +25 | +14.53% | 11,648,200 |
| Oct 10, 2025 | 177 | 181 | 169 | 172 | -6 | -3.37% | 230,100 |
| Oct 3, 2025 | 183 | 184 | 171 | 178 | -5 | -2.73% | 200,900 |
| Sep 26, 2025 | 186 | 186 | 183 | 183 | -2 | -1.08% | 137,600 |
| Sep 19, 2025 | 184 | 187 | 183 | 185 | 0 | 0.00% | 191,700 |
| Sep 12, 2025 | 188 | 193 | 183 | 185 | -2 | -1.07% | 493,900 |
| Sep 5, 2025 | 191 | 195 | 184 | 187 | -3 | -1.58% | 283,600 |
| Aug 29, 2025 | 188 | 195 | 187 | 190 | +5 | +2.70% | 545,600 |
| Aug 22, 2025 | 180 | 191 | 178 | 185 | +5 | +2.78% | 674,800 |
| Aug 15, 2025 | 185 | 185 | 178 | 180 | -4 | -2.17% | 666,400 |
| Aug 8, 2025 | 178 | 189 | 175 | 184 | +4 | +2.22% | 1,458,800 |
| Aug 1, 2025 | 186 | 187 | 177 | 180 | -3 | -1.64% | 725,200 |
| Jul 25, 2025 | 168 | 230 | 167 | 183 | +14 | +8.28% | 13,221,700 |
| Jul 18, 2025 | 167 | 169 | 162 | 169 | +2 | +1.20% | 178,100 |