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 | 516 | 517 | 505 | 508 | -5 | -0.97% | 103,400 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 517 | 518 | 510 | 513 | +1 | +0.20% | 54,200 |
| Dec 3, 2025 | 507 | 518 | 506 | 512 | +5 | +0.99% | 125,600 |
| Dec 2, 2025 | 515 | 516 | 506 | 507 | -6 | -1.17% | 48,800 |
| Dec 1, 2025 | 522 | 525 | 512 | 513 | -12 | -2.29% | 68,000 |
| Nov 28, 2025 | 522 | 527 | 518 | 525 | +6 | +1.16% | 33,100 |
| Nov 27, 2025 | 519 | 523 | 517 | 519 | 0 | 0.00% | 34,400 |
| Nov 26, 2025 | 511 | 519 | 508 | 519 | +11 | +2.17% | 35,600 |
| Nov 25, 2025 | 516 | 516 | 506 | 508 | -1 | -0.20% | 39,600 |
| Nov 21, 2025 | 501 | 514 | 501 | 509 | +3 | +0.59% | 66,700 |
| Nov 20, 2025 | 520 | 520 | 506 | 506 | -8 | -1.56% | 46,900 |
| Nov 19, 2025 | 507 | 516 | 503 | 514 | +4 | +0.78% | 60,900 |
| Nov 18, 2025 | 515 | 517 | 510 | 510 | -7 | -1.35% | 56,800 |
| Nov 17, 2025 | 533 | 534 | 507 | 517 | -18 | -3.36% | 180,700 |
| Nov 14, 2025 | 542 | 548 | 531 | 535 | -12 | -2.19% | 75,100 |
| Nov 13, 2025 | 545 | 553 | 540 | 547 | -1 | -0.18% | 91,500 |
| Nov 12, 2025 | 530 | 552 | 527 | 548 | +24 | +4.58% | 111,300 |
| Nov 11, 2025 | 535 | 535 | 521 | 524 | -14 | -2.60% | 55,700 |
| Nov 10, 2025 | 513 | 538 | 513 | 538 | +27 | +5.28% | 115,600 |
| Nov 7, 2025 | 509 | 513 | 508 | 511 | -1 | -0.20% | 40,800 |
| Nov 6, 2025 | 515 | 515 | 509 | 512 | +2 | +0.39% | 47,600 |