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 12, 2025 | 542 | 544 | 540 | 543 | +2 | +0.37% | 40,500 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 545 | 546 | 539 | 541 | -2 | -0.37% | 45,500 |
| Dec 10, 2025 | 543 | 546 | 540 | 543 | -1 | -0.18% | 36,300 |
| Dec 9, 2025 | 546 | 547 | 542 | 544 | -2 | -0.37% | 19,900 |
| Dec 8, 2025 | 545 | 547 | 541 | 546 | +1 | +0.18% | 44,400 |
| Dec 5, 2025 | 550 | 550 | 542 | 545 | -6 | -1.09% | 44,700 |
| Dec 4, 2025 | 551 | 555 | 549 | 551 | -2 | -0.36% | 26,000 |
| Dec 3, 2025 | 555 | 556 | 551 | 553 | -2 | -0.36% | 19,700 |
| Dec 2, 2025 | 558 | 559 | 552 | 555 | 0 | 0.00% | 34,100 |
| Dec 1, 2025 | 566 | 566 | 554 | 555 | -11 | -1.94% | 49,700 |
| Nov 28, 2025 | 560 | 569 | 560 | 566 | +5 | +0.89% | 89,600 |
| Nov 27, 2025 | 562 | 565 | 558 | 561 | +6 | +1.08% | 62,600 |
| Nov 26, 2025 | 547 | 558 | 546 | 555 | +10 | +1.83% | 73,600 |
| Nov 25, 2025 | 548 | 548 | 545 | 545 | 0 | 0.00% | 28,800 |
| Nov 21, 2025 | 539 | 546 | 539 | 545 | 0 | 0.00% | 20,400 |
| Nov 20, 2025 | 544 | 548 | 544 | 545 | +3 | +0.55% | 38,500 |
| Nov 19, 2025 | 545 | 545 | 539 | 542 | 0 | 0.00% | 26,100 |
| Nov 18, 2025 | 545 | 547 | 542 | 542 | -5 | -0.91% | 45,800 |
| Nov 17, 2025 | 552 | 555 | 543 | 547 | +10 | +1.86% | 166,800 |
| Nov 14, 2025 | 536 | 541 | 535 | 537 | -1 | -0.19% | 53,200 |
| Nov 13, 2025 | 531 | 539 | 531 | 538 | +7 | +1.32% | 40,200 |