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 | 826 | 839 | 820 | 831 | +5 | +0.61% | 28,100 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 816 | 826 | 807 | 826 | +15 | +1.85% | 35,700 |
| Nov 21, 2025 | 821 | 821 | 786 | 811 | -9 | -1.10% | 76,400 |
| Nov 14, 2025 | 840 | 855 | 805 | 820 | -20 | -2.38% | 113,000 |
| Nov 7, 2025 | 841 | 856 | 824 | 840 | 0 | 0.00% | 70,000 |
| Oct 31, 2025 | 854 | 858 | 825 | 840 | -12 | -1.41% | 71,600 |
| Oct 24, 2025 | 829 | 857 | 818 | 852 | +27 | +3.27% | 73,800 |
| Oct 17, 2025 | 799 | 841 | 792 | 825 | +15 | +1.85% | 101,900 |
| Oct 10, 2025 | 818 | 820 | 808 | 810 | +1 | +0.12% | 27,100 |
| Oct 3, 2025 | 812 | 817 | 802 | 809 | -3 | -0.37% | 43,700 |
| Sep 26, 2025 | 822 | 834 | 795 | 812 | -15 | -1.81% | 172,600 |
| Sep 19, 2025 | 831 | 844 | 821 | 827 | -7 | -0.84% | 37,000 |
| Sep 12, 2025 | 827 | 847 | 816 | 834 | +11 | +1.34% | 107,800 |
| Sep 5, 2025 | 809 | 828 | 802 | 823 | +11 | +1.35% | 39,700 |
| Aug 29, 2025 | 839 | 845 | 806 | 812 | -27 | -3.22% | 77,800 |
| Aug 22, 2025 | 768 | 845 | 768 | 839 | +70 | +9.10% | 141,900 |
| Aug 15, 2025 | 755 | 781 | 753 | 769 | +18 | +2.40% | 69,400 |
| Aug 8, 2025 | 744 | 775 | 741 | 751 | +3 | +0.40% | 130,800 |
| Aug 1, 2025 | 755 | 757 | 737 | 748 | -5 | -0.66% | 45,700 |
| Jul 25, 2025 | 711 | 755 | 707 | 753 | +42 | +5.91% | 69,600 |
| Jul 18, 2025 | 704 | 720 | 704 | 711 | +11 | +1.57% | 33,800 |