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 | 538 | 541 | 526 | 531 | -5 | -0.93% | 739,300 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 531 | 542 | 523 | 536 | +8 | +1.52% | 440,300 |
| Nov 21, 2025 | 532 | 532 | 516 | 528 | -1 | -0.19% | 422,400 |
| Nov 14, 2025 | 514 | 537 | 514 | 529 | +15 | +2.92% | 503,600 |
| Nov 7, 2025 | 511 | 521 | 501 | 514 | +1 | +0.19% | 484,200 |
| Oct 31, 2025 | 533 | 537 | 506 | 513 | -12 | -2.29% | 863,100 |
| Oct 24, 2025 | 535 | 540 | 525 | 525 | -6 | -1.13% | 374,000 |
| Oct 17, 2025 | 523 | 538 | 514 | 531 | +1 | +0.19% | 408,900 |
| Oct 10, 2025 | 538 | 543 | 529 | 530 | +2 | +0.38% | 487,600 |
| Oct 3, 2025 | 558 | 560 | 518 | 528 | -48 | -8.33% | 699,300 |
| Sep 26, 2025 | 575 | 577 | 565 | 576 | +4 | +0.70% | 546,100 |
| Sep 19, 2025 | 553 | 582 | 551 | 572 | +21 | +3.81% | 775,800 |
| Sep 12, 2025 | 558 | 560 | 547 | 551 | -5 | -0.90% | 437,200 |
| Sep 5, 2025 | 551 | 558 | 545 | 556 | +4 | +0.72% | 487,000 |
| Aug 29, 2025 | 553 | 555 | 541 | 552 | +3 | +0.55% | 444,400 |
| Aug 22, 2025 | 538 | 556 | 535 | 549 | +11 | +2.04% | 996,200 |
| Aug 15, 2025 | 526 | 540 | 525 | 538 | +12 | +2.28% | 771,900 |
| Aug 8, 2025 | 517 | 531 | 517 | 526 | -1 | -0.19% | 626,100 |
| Aug 1, 2025 | 537 | 541 | 507 | 527 | -13 | -2.41% | 1,078,000 |
| Jul 25, 2025 | 529 | 552 | 526 | 540 | +12 | +2.27% | 676,000 |
| Jul 18, 2025 | 568 | 575 | 528 | 528 | -42 | -7.37% | 733,900 |