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 | 383 | 384 | 368 | 370 | -13 | -3.39% | 1,781,000 |
| Date | Opening | High | Low | Closing Price | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 380 | 388 | 377 | 383 | +7 | +1.86% | 836,600 |
| Nov 21, 2025 | 396 | 401 | 371 | 376 | -21 | -5.29% | 2,530,300 |
| Nov 14, 2025 | 443 | 454 | 395 | 397 | -47 | -10.59% | 2,901,300 |
| Nov 7, 2025 | 449 | 455 | 441 | 444 | -5 | -1.11% | 517,100 |
| Oct 31, 2025 | 470 | 470 | 442 | 449 | -19 | -4.06% | 1,124,300 |
| Oct 24, 2025 | 476 | 480 | 467 | 468 | -8 | -1.68% | 877,100 |
| Oct 17, 2025 | 476 | 482 | 470 | 476 | 0 | 0.00% | 437,400 |
| Oct 10, 2025 | 498 | 498 | 476 | 476 | -19 | -3.84% | 740,100 |
| Oct 3, 2025 | 500 | 506 | 491 | 495 | -6 | -1.20% | 798,300 |
| Sep 26, 2025 | 502 | 503 | 496 | 501 | -4 | -0.79% | 359,100 |
| Sep 19, 2025 | 495 | 508 | 494 | 505 | +7 | +1.41% | 581,000 |
| Sep 12, 2025 | 500 | 513 | 496 | 498 | +2 | +0.40% | 868,300 |
| Sep 5, 2025 | 487 | 504 | 487 | 496 | +9 | +1.85% | 827,200 |
| Aug 29, 2025 | 485 | 497 | 482 | 487 | +5 | +1.04% | 677,200 |
| Aug 22, 2025 | 480 | 492 | 480 | 482 | +1 | +0.21% | 905,400 |
| Aug 15, 2025 | 489 | 508 | 480 | 481 | -6 | -1.23% | 1,767,000 |
| Aug 8, 2025 | 485 | 490 | 481 | 487 | -2 | -0.41% | 524,600 |
| Aug 1, 2025 | 487 | 498 | 485 | 489 | +2 | +0.41% | 565,200 |
| Jul 25, 2025 | 470 | 488 | 467 | 487 | +16 | +3.40% | 600,500 |
| Jul 18, 2025 | 492 | 495 | 471 | 471 | -21 | -4.27% | 808,400 |