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 15, 2025 | 790 | 797 | 788 | 796 | +2 | +0.25% | 19,400 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2024 | 577 | 581 | 540 | 562 | -11 | -1.92% | 103,900 |
| May 24, 2024 | 581 | 596 | 561 | 573 | -8 | -1.38% | 124,000 |
| May 17, 2024 | 602 | 610 | 554 | 581 | -26 | -4.28% | 206,300 |
| May 10, 2024 | 593 | 611 | 586 | 607 | +18 | +3.06% | 115,500 |
| May 2, 2024 | 586 | 591 | 579 | 589 | +13 | +2.26% | 62,700 |
| Apr 26, 2024 | 568 | 597 | 551 | 576 | +16 | +2.86% | 242,800 |
| Apr 19, 2024 | 601 | 624 | 543 | 560 | -47 | -7.74% | 295,300 |
| Apr 12, 2024 | 565 | 608 | 557 | 607 | +47 | +8.39% | 262,700 |
| Apr 5, 2024 | 578 | 578 | 550 | 560 | -7 | -1.23% | 170,700 |
| Mar 29, 2024 | 549 | 574 | 539 | 567 | +19 | +3.47% | 188,100 |
| Mar 22, 2024 | 533 | 550 | 526 | 548 | +18 | +3.40% | 166,400 |
| Mar 15, 2024 | 525 | 530 | 515 | 530 | +5 | +0.95% | 81,200 |
| Mar 8, 2024 | 523 | 528 | 518 | 525 | +5 | +0.96% | 72,200 |
| Mar 1, 2024 | 524 | 526 | 512 | 520 | -1 | -0.19% | 78,200 |
| Feb 22, 2024 | 509 | 522 | 509 | 521 | +7 | +1.36% | 66,400 |
| Feb 16, 2024 | 482 | 528 | 476 | 514 | +36 | +7.53% | 278,900 |
| Feb 9, 2024 | 481 | 484 | 478 | 478 | -2 | -0.42% | 54,300 |
| Feb 2, 2024 | 481 | 487 | 475 | 480 | -1 | -0.21% | 122,200 |
| Jan 26, 2024 | 480 | 487 | 478 | 481 | +5 | +1.05% | 56,200 |
| Jan 19, 2024 | 481 | 485 | 475 | 476 | -5 | -1.04% | 75,200 |