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 | 432 | 449 | 423 | 428 | -4 | -0.93% | 83,100 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 430 | 435 | 427 | 432 | +5 | +1.17% | 20,800 |
| Nov 21, 2025 | 435 | 436 | 426 | 427 | -10 | -2.29% | 50,300 |
| Nov 14, 2025 | 442 | 448 | 435 | 437 | 0 | 0.00% | 28,600 |
| Nov 7, 2025 | 475 | 475 | 425 | 437 | -39 | -8.19% | 143,900 |
| Oct 31, 2025 | 494 | 494 | 475 | 476 | -18 | -3.64% | 29,600 |
| Oct 24, 2025 | 493 | 498 | 487 | 494 | -2 | -0.40% | 20,600 |
| Oct 17, 2025 | 499 | 499 | 494 | 496 | -5 | -1.00% | 5,700 |
| Oct 10, 2025 | 507 | 509 | 498 | 501 | -6 | -1.18% | 25,800 |
| Oct 3, 2025 | 514 | 520 | 506 | 507 | -11 | -2.12% | 20,200 |
| Sep 26, 2025 | 515 | 521 | 513 | 518 | +3 | +0.58% | 11,400 |
| Sep 19, 2025 | 531 | 531 | 512 | 515 | -20 | -3.74% | 73,700 |
| Sep 12, 2025 | 536 | 539 | 530 | 535 | +2 | +0.38% | 18,200 |
| Sep 5, 2025 | 552 | 563 | 532 | 533 | -39 | -6.82% | 72,500 |
| Aug 29, 2025 | 565 | 576 | 556 | 572 | +13 | +2.33% | 74,800 |
| Aug 22, 2025 | 570 | 570 | 555 | 559 | -1 | -0.18% | 31,400 |
| Aug 15, 2025 | 570 | 574 | 560 | 560 | -9 | -1.58% | 19,100 |
| Aug 8, 2025 | 560 | 573 | 558 | 569 | +1 | +0.18% | 39,500 |
| Aug 1, 2025 | 554 | 568 | 554 | 568 | +9 | +1.61% | 14,100 |
| Jul 25, 2025 | 563 | 570 | 553 | 559 | -1 | -0.18% | 13,500 |
| Jul 18, 2025 | 546 | 568 | 546 | 560 | +20 | +3.70% | 22,500 |