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 | 538 | 538 | 527 | 528 | -6 | -1.12% | 70,000 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 520 | 540 | 519 | 534 | +13 | +2.50% | 108,200 |
| Nov 21, 2025 | 525 | 526 | 518 | 521 | -4 | -0.76% | 110,100 |
| Nov 14, 2025 | 530 | 531 | 525 | 525 | -3 | -0.57% | 72,100 |
| Nov 7, 2025 | 532 | 535 | 524 | 528 | -7 | -1.31% | 87,400 |
| Oct 31, 2025 | 555 | 559 | 534 | 535 | -19 | -3.43% | 144,900 |
| Oct 24, 2025 | 554 | 554 | 544 | 554 | +11 | +2.03% | 58,400 |
| Oct 17, 2025 | 542 | 550 | 540 | 543 | -7 | -1.27% | 58,800 |
| Oct 10, 2025 | 557 | 559 | 547 | 550 | 0 | 0.00% | 105,800 |
| Oct 3, 2025 | 557 | 559 | 546 | 550 | -7 | -1.26% | 119,000 |
| Sep 26, 2025 | 555 | 560 | 554 | 557 | +2 | +0.36% | 59,300 |
| Sep 19, 2025 | 557 | 558 | 554 | 555 | 0 | 0.00% | 46,800 |
| Sep 12, 2025 | 556 | 558 | 552 | 555 | 0 | 0.00% | 83,300 |
| Sep 5, 2025 | 555 | 557 | 550 | 555 | -2 | -0.36% | 99,600 |
| Aug 29, 2025 | 558 | 562 | 554 | 557 | -1 | -0.18% | 107,600 |
| Aug 22, 2025 | 557 | 560 | 553 | 558 | +2 | +0.36% | 157,900 |
| Aug 15, 2025 | 560 | 564 | 556 | 556 | 0 | 0.00% | 133,400 |
| Aug 8, 2025 | 568 | 574 | 540 | 556 | -12 | -2.11% | 217,600 |
| Aug 1, 2025 | 557 | 568 | 554 | 568 | +9 | +1.61% | 76,200 |
| Jul 25, 2025 | 555 | 564 | 550 | 559 | +4 | +0.72% | 83,900 |
| Jul 18, 2025 | 559 | 567 | 549 | 555 | -2 | -0.36% | 90,200 |