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 | 545 | 545 | 510 | 511 | -35 | -6.41% | 482,700 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 539 | 552 | 528 | 546 | +6 | +1.11% | 324,200 |
| Nov 21, 2025 | 534 | 543 | 520 | 540 | 0 | 0.00% | 551,900 |
| Nov 14, 2025 | 523 | 545 | 509 | 540 | +22 | +4.25% | 569,900 |
| Nov 7, 2025 | 510 | 544 | 493 | 518 | -48 | -8.48% | 1,322,900 |
| Oct 31, 2025 | 567 | 585 | 550 | 566 | +2 | +0.35% | 962,800 |
| Oct 24, 2025 | 554 | 585 | 548 | 564 | +20 | +3.68% | 1,192,000 |
| Oct 17, 2025 | 550 | 559 | 530 | 544 | -12 | -2.16% | 641,600 |
| Oct 10, 2025 | 610 | 611 | 556 | 556 | -45 | -7.49% | 823,400 |
| Oct 3, 2025 | 606 | 620 | 580 | 601 | -5 | -0.83% | 883,700 |
| Sep 26, 2025 | 600 | 615 | 586 | 606 | +14 | +2.36% | 838,100 |
| Sep 19, 2025 | 564 | 593 | 563 | 592 | +13 | +2.25% | 677,800 |
| Sep 12, 2025 | 565 | 582 | 565 | 579 | +16 | +2.84% | 542,900 |
| Sep 5, 2025 | 575 | 582 | 557 | 563 | -6 | -1.05% | 715,600 |
| Aug 29, 2025 | 550 | 570 | 545 | 569 | +21 | +3.83% | 673,900 |
| Aug 22, 2025 | 533 | 554 | 530 | 548 | +15 | +2.81% | 528,400 |
| Aug 15, 2025 | 531 | 538 | 521 | 533 | 0 | 0.00% | 555,600 |
| Aug 8, 2025 | 502 | 539 | 498 | 533 | +21 | +4.10% | 954,800 |
| Aug 1, 2025 | 529 | 545 | 497 | 512 | -15 | -2.85% | 1,292,800 |
| Jul 25, 2025 | 510 | 530 | 508 | 527 | +20 | +3.94% | 585,900 |
| Jul 18, 2025 | 525 | 527 | 507 | 507 | -21 | -3.98% | 421,100 |