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 | 811 | 811 | 790 | 803 | -8 | -0.99% | 29,000 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 810 | 819 | 800 | 811 | +2 | +0.25% | 8,600 |
| Nov 21, 2025 | 823 | 841 | 809 | 809 | -23 | -2.76% | 21,100 |
| Nov 14, 2025 | 823 | 849 | 816 | 832 | +5 | +0.60% | 20,800 |
| Nov 7, 2025 | 814 | 831 | 811 | 827 | +13 | +1.60% | 15,500 |
| Oct 31, 2025 | 826 | 841 | 814 | 814 | -12 | -1.45% | 24,200 |
| Oct 24, 2025 | 817 | 827 | 807 | 826 | 0 | 0.00% | 20,400 |
| Oct 17, 2025 | 820 | 839 | 800 | 826 | -14 | -1.67% | 17,400 |
| Oct 10, 2025 | 845 | 855 | 840 | 840 | +8 | +0.96% | 13,100 |
| Oct 3, 2025 | 849 | 856 | 827 | 832 | -13 | -1.54% | 5,500 |
| Sep 26, 2025 | 851 | 855 | 837 | 845 | -10 | -1.17% | 7,400 |
| Sep 19, 2025 | 848 | 860 | 846 | 855 | +6 | +0.71% | 9,600 |
| Sep 12, 2025 | 804 | 849 | 801 | 849 | +49 | +6.13% | 25,000 |
| Sep 5, 2025 | 805 | 810 | 800 | 800 | -6 | -0.74% | 12,400 |
| Aug 29, 2025 | 809 | 823 | 792 | 806 | -3 | -0.37% | 39,000 |
| Aug 22, 2025 | 808 | 818 | 793 | 809 | -2 | -0.25% | 8,700 |
| Aug 15, 2025 | 789 | 815 | 780 | 811 | +23 | +2.92% | 15,400 |
| Aug 8, 2025 | 778 | 798 | 778 | 788 | +3 | +0.38% | 8,100 |
| Aug 1, 2025 | 770 | 785 | 770 | 785 | +16 | +2.08% | 11,300 |
| Jul 25, 2025 | 753 | 780 | 753 | 769 | +13 | +1.72% | 35,200 |
| Jul 18, 2025 | 754 | 778 | 745 | 756 | +2 | +0.27% | 38,200 |