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 | 548 | 550 | 546 | 546 | -5 | -0.91% | 12,400 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 548 | 552 | 547 | 551 | +3 | +0.55% | 37,200 |
| Dec 3, 2025 | 554 | 554 | 548 | 548 | -4 | -0.72% | 31,600 |
| Dec 2, 2025 | 551 | 553 | 549 | 552 | +3 | +0.55% | 36,200 |
| Dec 1, 2025 | 562 | 562 | 548 | 549 | -16 | -2.83% | 69,400 |
| Nov 28, 2025 | 565 | 566 | 562 | 565 | +4 | +0.71% | 54,200 |
| Nov 27, 2025 | 563 | 565 | 560 | 561 | -2 | -0.36% | 32,800 |
| Nov 26, 2025 | 557 | 563 | 556 | 563 | +10 | +1.81% | 36,600 |
| Nov 25, 2025 | 556 | 559 | 553 | 553 | 0 | 0.00% | 46,500 |
| Nov 21, 2025 | 543 | 553 | 542 | 553 | +8 | +1.47% | 64,600 |
| Nov 20, 2025 | 540 | 546 | 537 | 545 | +8 | +1.49% | 55,600 |
| Nov 19, 2025 | 536 | 540 | 535 | 537 | +1 | +0.19% | 63,200 |
| Nov 18, 2025 | 540 | 542 | 533 | 536 | -4 | -0.74% | 69,100 |
| Nov 17, 2025 | 540 | 541 | 537 | 540 | 0 | 0.00% | 41,500 |
| Nov 14, 2025 | 545 | 546 | 540 | 540 | -5 | -0.92% | 51,800 |
| Nov 13, 2025 | 547 | 549 | 545 | 545 | 0 | 0.00% | 18,900 |
| Nov 12, 2025 | 541 | 550 | 541 | 545 | +1 | +0.18% | 38,200 |
| Nov 11, 2025 | 540 | 545 | 533 | 544 | +3 | +0.55% | 153,800 |
| Nov 10, 2025 | 546 | 546 | 537 | 541 | -11 | -1.99% | 103,900 |
| Nov 7, 2025 | 560 | 560 | 549 | 552 | -6 | -1.08% | 78,800 |
| Nov 6, 2025 | 565 | 565 | 556 | 558 | -22 | -3.79% | 131,600 |