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 | 566 | 566 | 542 | 544 | -22 | -3.89% | 168,300 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 548 | 569 | 545 | 566 | +21 | +3.85% | 254,600 |
| Nov 21, 2025 | 552 | 555 | 539 | 545 | +8 | +1.49% | 297,600 |
| Nov 14, 2025 | 527 | 541 | 520 | 537 | +16 | +3.07% | 227,200 |
| Nov 7, 2025 | 528 | 529 | 510 | 521 | -14 | -2.62% | 214,000 |
| Oct 31, 2025 | 538 | 546 | 526 | 535 | +1 | +0.19% | 285,300 |
| Oct 24, 2025 | 540 | 540 | 532 | 534 | +2 | +0.38% | 136,600 |
| Oct 17, 2025 | 520 | 541 | 520 | 532 | +2 | +0.38% | 179,400 |
| Oct 10, 2025 | 539 | 544 | 528 | 530 | 0 | 0.00% | 284,500 |
| Oct 3, 2025 | 551 | 552 | 526 | 530 | -33 | -5.86% | 308,500 |
| Sep 26, 2025 | 556 | 563 | 556 | 563 | +8 | +1.44% | 182,900 |
| Sep 19, 2025 | 559 | 565 | 554 | 555 | -4 | -0.72% | 183,200 |
| Sep 12, 2025 | 561 | 566 | 556 | 559 | 0 | 0.00% | 232,100 |
| Sep 5, 2025 | 558 | 562 | 553 | 559 | +1 | +0.18% | 204,900 |
| Aug 29, 2025 | 563 | 570 | 556 | 558 | -4 | -0.71% | 304,600 |
| Aug 22, 2025 | 545 | 565 | 538 | 562 | +16 | +2.93% | 324,700 |
| Aug 15, 2025 | 550 | 568 | 540 | 546 | +1 | +0.18% | 552,400 |
| Aug 8, 2025 | 524 | 550 | 523 | 545 | +16 | +3.02% | 357,400 |
| Aug 1, 2025 | 519 | 532 | 518 | 529 | +10 | +1.93% | 330,800 |
| Jul 25, 2025 | 502 | 521 | 500 | 519 | +17 | +3.39% | 285,200 |
| Jul 18, 2025 | 507 | 512 | 500 | 502 | -2 | -0.40% | 187,100 |