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 | 804 | 820 | 792 | 807 | +15 | +1.89% | 423,400 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 779 | 800 | 770 | 792 | +17 | +2.19% | 175,200 |
| Nov 21, 2025 | 783 | 786 | 760 | 775 | -8 | -1.02% | 212,700 |
| Nov 14, 2025 | 777 | 790 | 771 | 783 | +6 | +0.77% | 182,500 |
| Nov 7, 2025 | 783 | 787 | 764 | 777 | -3 | -0.38% | 169,800 |
| Oct 31, 2025 | 777 | 799 | 772 | 780 | +11 | +1.43% | 213,200 |
| Oct 24, 2025 | 773 | 773 | 757 | 769 | +11 | +1.45% | 127,900 |
| Oct 17, 2025 | 758 | 770 | 730 | 758 | -10 | -1.30% | 166,400 |
| Oct 10, 2025 | 780 | 800 | 760 | 768 | -4 | -0.52% | 142,200 |
| Oct 3, 2025 | 803 | 805 | 766 | 772 | -21 | -2.65% | 106,000 |
| Sep 26, 2025 | 787 | 800 | 778 | 793 | +12 | +1.54% | 95,700 |
| Sep 19, 2025 | 802 | 804 | 778 | 781 | -19 | -2.38% | 119,000 |
| Sep 12, 2025 | 801 | 807 | 790 | 800 | 0 | 0.00% | 105,000 |
| Sep 5, 2025 | 807 | 813 | 793 | 800 | -13 | -1.60% | 117,900 |
| Aug 29, 2025 | 811 | 817 | 783 | 813 | +17 | +2.14% | 214,000 |
| Aug 22, 2025 | 764 | 808 | 752 | 796 | +31 | +4.05% | 296,900 |
| Aug 15, 2025 | 742 | 765 | 733 | 765 | +27 | +3.66% | 166,900 |
| Aug 8, 2025 | 734 | 742 | 725 | 738 | 0 | 0.00% | 78,200 |
| Aug 1, 2025 | 738 | 742 | 730 | 738 | 0 | 0.00% | 48,400 |
| Jul 25, 2025 | 727 | 744 | 722 | 738 | +9 | +1.23% | 91,400 |
| Jul 18, 2025 | 711 | 734 | 708 | 729 | +15 | +2.10% | 92,400 |