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 | 829 | 829 | 800 | 804 | -25 | -3.02% | 27,900 |
| Date | Closing Price | % | Avg. Price | Volume | Sell Positions(Shares) | Buy Positions(Shares) | Margin Ratio |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 829 | +1.97% | 820 | 4,000 | 0 | 74,000 | ー |
| Nov 21, 2025 | 813 | -1.33% | 818 | 21,000 | 0 | 74,700 | ー |
| Nov 14, 2025 | 824 | +1.73% | 810 | 34,500 | 0 | 78,500 | ー |
| Nov 7, 2025 | 810 | -2.53% | 830 | 52,000 | 0 | 83,400 | ー |
| Oct 31, 2025 | 831 | -2.00% | 842 | 17,300 | 0 | 73,100 | ー |
| Oct 24, 2025 | 848 | +0.36% | 848 | 12,200 | 0 | 73,000 | ー |
| Oct 17, 2025 | 845 | -0.82% | 845 | 23,900 | 0 | 70,000 | ー |
| Oct 10, 2025 | 852 | -4.27% | 883 | 38,000 | 0 | 67,800 | ー |
| Oct 3, 2025 | 890 | -3.16% | 905 | 11,600 | 0 | 65,700 | ー |
| Sep 26, 2025 | 919 | +2.22% | 910 | 15,200 | 0 | 76,100 | ー |
| Sep 19, 2025 | 899 | -0.22% | 900 | 11,000 | 0 | 76,800 | ー |
| Sep 12, 2025 | 901 | +0.67% | 899 | 7,200 | 0 | 79,400 | ー |
| Sep 5, 2025 | 895 | +0.79% | 888 | 8,700 | 0 | 78,000 | ー |
| Aug 29, 2025 | 888 | -0.67% | 892 | 11,600 | 0 | 78,900 | ー |
| Aug 22, 2025 | 894 | -1.32% | 918 | 44,300 | 0 | 76,200 | ー |
| Aug 15, 2025 | 906 | +1.12% | 906 | 74,400 | 0 | 75,700 | ー |
| Aug 8, 2025 | 896 | +8.61% | 857 | 22,000 | 0 | 73,000 | ー |
| Aug 1, 2025 | 825 | +1.73% | 818 | 7,400 | 0 | 69,900 | ー |
| Jul 25, 2025 | 811 | 0.00% | 813 | 6,400 | 0 | 67,400 | ー |
| Jul 18, 2025 | 811 | +3.44% | 819 | 32,000 | 0 | 66,100 | ー |