Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,163.93

+12.06(+0.56%)

Delayed Data·03:30:02

Day's Range

2,156.43

2,166.52

52 wk Range

1,723.24

2,313.81

Topix 500 Constituents

Real-time streaming quotes of the Topix 500 index components. The table displays the share name and its latest price, as well as the daily high, low and change for each of the constituents.

						Upside
Nissui	838.8	841.5	835.0	+0.14%	177.7K	aa.aa	03:30:00
Denka	2,021.0	2,038.0	2,018.0	+0.17%	85.6K	aa.aa	03:30:00
DOWA Holdings	4,632.0	4,691.0	4,616.0	+0.37%	82.1K	aa.aa	03:30:00
Mitsubishi Heavy Industries	3,444.0	3,475.0	3,335.0	+3.27%	41.89M	aa.aa	03:30:00
Nomura	899.4	900.7	887.5	+1.86%	5.99M	aa.aa	03:30:00
Shin-Etsu Chemical	4,545.0	4,572.0	4,533.0	+0.51%	1.57M	aa.aa	03:30:00
Kawasaki Heavy Industries	10,600.0	10,740.0	10,365.0	+1.87%	4.85M	aa.aa	03:30:00
Inpex Corp.	1,973.0	1,976.5	1,965.0	+0.56%	1.61M	aa.aa	03:30:00
Kyowa Kirin	2,430.0	2,477.5	2,429.5	-1.42%	390.4K	aa.aa	03:30:00
Furukawa Electric	7,138.0	7,242.0	7,068.0	-0.20%	1.76M	aa.aa	03:30:00
IHI Corp.	15,470.0	15,615.0	15,105.0	+1.81%	4.59M	aa.aa	03:30:00
Sompo Holdings Inc	4,367.0	4,400.0	4,355.0	+1.18%	1.61M	aa.aa	03:30:00
Comsys Holdings Corp.	3,281.0	3,284.0	3,243.0	+1.08%	126.6K	aa.aa	03:30:00
Mitsui Chemicals, Inc.	3,258.0	3,260.0	3,237.0	+0.71%	256.8K	aa.aa	03:30:00
Sumitomo Electric Industries	2,997.0	3,006.0	2,962.5	+1.46%	1.14M	aa.aa	03:30:00
Nissan Motor	359.9	361.5	353.1	+1.38%	8.65M	aa.aa	03:30:00
MS&AD Insurance Group Holdings	3,487.0	3,502.0	3,473.0	+0.90%	1.34M	aa.aa	03:30:00
Taisei Corp.	8,122.0	8,139.0	8,042.0	+1.86%	222.2K	aa.aa	03:30:00
Mitsubishi Chemical Holdings Corp	755.6	758.7	752.1	-0.01%	1.5M	aa.aa	03:30:00
Fujikura	6,880.0	6,962.0	6,830.0	+0.13%	12.41M	aa.aa	03:30:00
Isuzu Motors	1,821.5	1,851.0	1,813.0	-0.84%	912.5K	aa.aa	03:30:00
Obayashi Corp.	2,165.5	2,167.5	2,138.0	+1.03%	591K	aa.aa	03:30:00
Ube Industries	2,227.5	2,228.5	2,218.0	+0.34%	130.6K	aa.aa	03:30:00
Toyo Seikan Group Holdings	2,849.0	2,861.0	2,809.5	+1.59%	154K	aa.aa	03:30:00
Dai-ichi Life	1,121.0	1,127.5	1,118.0	+0.13%	2.45M	aa.aa	03:30:00
Shimizu Corp.	1,606.5	1,609.0	1,578.5	+1.77%	858.7K	aa.aa	03:30:00
Nippon Kayaku	1,299.5	1,304.5	1,298.5	-0.04%	154.7K	aa.aa	03:30:00
Hino Motors	453.2	459.3	449.9	-1.56%	1.14M	aa.aa	03:30:00
Tokio Marine Holdings, Inc.	6,204.0	6,242.0	6,197.0	+0.52%	1.35M	aa.aa	03:30:00
Kajima Corp.	3,698.0	3,698.0	3,602.0	+3.67%	1.46M	aa.aa	03:30:00
Dentsu Inc.	3,084.0	3,096.0	3,045.0	+0.85%	250.2K	aa.aa	03:30:00
Amada	1,470.5	1,474.5	1,461.5	-0.34%	337.5K	aa.aa	03:30:00
Mitsubishi Motors Corp.	412.5	414.4	408.4	+0.02%	2.2M	aa.aa	03:30:00
T&D Holdings, Inc.	3,358.0	3,408.0	3,340.0	+0.24%	481.7K	aa.aa	03:30:00
Daiwa House Industry	4,840.0	4,859.0	4,814.0	+0.23%	481.3K	aa.aa	03:30:00
Kao Corp.	6,720.0	6,728.0	6,664.0	+0.99%	463.9K	aa.aa	03:30:00
Komatsu	4,426.0	4,431.0	4,361.0	+1.96%	1.14M	aa.aa	03:30:00
Mazda Motor	843.5	844.7	829.3	+1.85%	3.12M	aa.aa	03:30:00
Mitsui Fudosan	1,359.0	1,359.0	1,348.0	+0.63%	1.68M	aa.aa	03:30:00
Sekisui House	3,059.0	3,088.0	3,034.0	+0.79%	2.58M	aa.aa	03:30:00
Takeda Pharmaceutical	4,302.0	4,328.0	4,302.0	+0.66%	1.11M	aa.aa	03:30:00
Sumitomo Heavy Industries	3,005.0	3,010.0	2,985.5	+0.65%	110.8K	aa.aa	03:30:00
Honda Motor	1,400.5	1,413.5	1,390.0	+1.19%	7.8M	aa.aa	03:30:00
Mitsubishi Estate	2,667.0	2,698.5	2,663.5	+0.76%	1.11M	aa.aa	03:30:00
JGC Corp.	1,236.0	1,244.0	1,222.5	+0.41%	197.9K	aa.aa	03:30:00
Astellas Pharma Inc.	1,397.0	1,404.5	1,395.0	+0.11%	1.16M	aa.aa	03:30:00
Hitachi Construction Machinery Co	4,449.0	4,457.0	4,395.0	+0.98%	171.8K	aa.aa	03:30:00
Suzuki Motor Corp.	1,677.5	1,696.0	1,657.0	+0.87%	4.81M	aa.aa	03:30:00
Nisshin Seifun Group Inc.	1,714.5	1,718.5	1,710.5	+0.09%	156.9K	aa.aa	03:30:00
Kubota Corp.	1,607.5	1,613.0	1,591.5	-0.16%	1.67M	aa.aa	03:30:00
Subaru Corp	2,521.5	2,535.5	2,494.5	+1.41%	1.33M	aa.aa	03:30:00
Tokyo Tatemono	2,537.0	2,560.0	2,534.0	+0.20%	201.8K	aa.aa	03:30:00
Meiji Holdings	3,210.0	3,225.0	3,209.0	0.00%	172.4K	aa.aa	03:30:00
Shionogi	2,439.5	2,456.0	2,436.5	+0.62%	392.2K	aa.aa	03:30:00
Ebara Corp.	2,223.5	2,238.5	2,216.0	-0.47%	516.3K	aa.aa	03:30:00
Nikon Corp.	1,424.5	1,437.5	1,415.0	-1.32%	383.7K	aa.aa	03:30:00
NH Foods	5,061.0	5,094.0	5,043.0	-0.08%	84.2K	aa.aa	03:30:00
Chugai Pharmaceutical	7,594.0	7,630.0	7,514.0	+3.57%	1.14M	aa.aa	03:30:00
Olympus Corp.	1,940.0	1,941.0	1,899.5	+1.04%	1.23M	aa.aa	03:30:00
Sumitomo Realty & Development Co.	5,485.0	5,522.0	5,478.0	-0.65%	341.5K	aa.aa	03:30:00
Sapporo Holdings	7,317.0	7,328.0	7,246.0	+0.59%	46.8K	aa.aa	03:30:00
Eisai	3,971.0	4,030.0	3,957.0	-0.75%	382.2K	aa.aa	03:30:00
Daikin Industries	16,340.0	16,460.0	16,310.0	-0.21%	195.2K	aa.aa	03:30:00
Dainippon Screen Mfg.	10,640.0	10,645.0	10,430.0	+1.33%	311.1K	aa.aa	03:30:00
Tobu Railway	2,509.5	2,515.5	2,489.0	+0.82%	259.5K	aa.aa	03:30:00
Asahi Group Holdings	1,907.0	1,914.0	1,899.5	+0.37%	661.1K	aa.aa	03:30:00
Terumo Corp.	2,606.0	2,610.5	2,568.0	+0.31%	814.4K	aa.aa	03:30:00
NSK	639.8	641.3	634.7	+0.53%	349.6K	aa.aa	03:30:00
Canon	4,310.0	4,320.0	4,280.0	+0.65%	691.3K	aa.aa	03:30:00
Tokyu Corp.	1,736.5	1,744.5	1,727.0	+0.90%	430.9K	aa.aa	03:30:00
Kirin Holdings	2,081.0	2,087.5	2,072.5	+0.43%	549.1K	aa.aa	03:30:00
Daiichi Sankyo	3,510.0	3,556.0	3,510.0	-1.07%	2.12M	aa.aa	03:30:00
NTN Corp.	212.5	212.8	210.7	+0.57%	608.8K	aa.aa	03:30:00
Ricoh	1,271.0	1,282.5	1,271.0	-1.43%	599.3K	aa.aa	03:30:00
Odakyu Electric Railway	1,645.5	1,652.0	1,632.0	+1.51%	603.9K	aa.aa	03:30:00
Takara Holdings Inc.	1,274.5	1,276.0	1,255.5	+1.47%	245.8K	aa.aa	03:30:00
LY Corp	534.7	539.0	525.5	+3.52%	8.23M	aa.aa	03:30:00
JTEKT Corp.	1,106.0	1,107.5	1,090.5	+0.32%	204K	aa.aa	03:30:00
Keio Corp.	3,474.0	3,478.0	3,430.0	+1.28%	158K	aa.aa	03:30:00
Sojitz Corp.	3,529.0	3,547.0	3,507.0	+0.94%	332.8K	aa.aa	03:30:00
Trend Micro Inc.	10,940.0	11,065.0	10,935.0	-0.68%	88.6K	aa.aa	03:30:00
Minebea Mitsumi	1,915.5	1,939.0	1,908.5	-1.39%	646.2K	aa.aa	03:30:00
Toppan Printing	3,613.0	3,638.0	3,594.0	-0.28%	354.9K	aa.aa	03:30:00
Keisei Electric Railway	1,441.0	1,462.0	1,415.5	+1.77%	1.53M	aa.aa	03:30:00
Kikkoman Corp.	1,280.0	1,287.5	1,274.5	-0.04%	1.01M	aa.aa	03:30:00
Fujifilm Holdings Corp.	3,148.0	3,153.0	3,103.0	+0.54%	649.6K	aa.aa	03:30:00
Hitachi	4,040.0	4,064.0	3,984.0	+0.62%	5.43M	aa.aa	03:30:00
Dai Nippon Printing	2,106.5	2,131.5	2,098.5	-1.15%	277.6K	aa.aa	03:30:00
East Japan Railway Co.	3,015.0	3,019.0	2,988.0	+1.36%	1.01M	aa.aa	03:30:00
Ajinomoto Co., Inc.	3,617.0	3,640.0	3,598.0	+0.36%	752.2K	aa.aa	03:30:00
Konica Minolta, Inc.	432.6	435.8	431.3	-0.51%	755K	aa.aa	03:30:00
Yamaha Corp.	1,008.0	1,013.5	1,001.0	-0.54%	279.6K	aa.aa	03:30:00
West Japan Railway Co.	3,154.0	3,160.0	3,137.0	+1.22%	525.4K	aa.aa	03:30:00
Nichirei Corp.	1,894.5	1,907.0	1,883.5	+0.48%	226.2K	aa.aa	03:30:00
Shiseido	2,393.0	2,432.5	2,374.5	-1.26%	934.4K	aa.aa	03:30:00
Mitsubishi Electric	2,904.0	2,913.0	2,874.0	-0.31%	2.43M	aa.aa	03:30:00
Itochu Corp.	7,474.0	7,511.0	7,436.0	-0.15%	976.9K	aa.aa	03:30:00
Central Japan Railway Co.	3,122.0	3,150.0	3,115.0	+0.29%	685.1K	aa.aa	03:30:00
Japan Tobacco	4,323.0	4,330.0	4,298.0	+0.84%	1.21M	aa.aa	03:30:00
Fuji Electric	6,567.0	6,610.0	6,543.0	-0.44%	141.7K	aa.aa	03:30:00
Marubeni Corp.	2,845.5	2,855.5	2,837.0	+0.32%	1.47M	aa.aa	03:30:00
Nippon Express	2,748.5	2,767.0	2,743.0	+0.62%	201.5K	aa.aa	03:30:00
J.Front Retailing	2,009.5	2,031.5	1,978.5	+0.90%	500.7K	aa.aa	03:30:00
Eneos Holdings	691.6	693.5	688.6	+0.44%	2.81M	aa.aa	03:30:00
Yaskawa Electric Corp.	3,176.0	3,252.0	3,163.0	-2.04%	1.09M	aa.aa	03:30:00
Toyota Tsusho Corp.	3,027.0	3,047.0	3,014.0	+0.20%	512.1K	aa.aa	03:30:00
Yamato Holdings	2,006.0	2,054.0	2,006.0	+0.73%	950.8K	aa.aa	03:30:00
Isetan Mitsukoshi Holdings	2,167.0	2,196.0	2,163.0	-0.09%	717.8K	aa.aa	03:30:00
Yokohama Rubber	3,527.0	3,532.0	3,470.0	+1.06%	125K	aa.aa	03:30:00
Mitsui	2,950.5	2,960.0	2,936.0	+0.19%	1.62M	aa.aa	03:30:00
Nippon Yusen K.K	4,964.0	5,015.0	4,947.0	+0.47%	1.47M	aa.aa	03:30:00
Bridgestone Corp.	5,911.0	5,926.0	5,842.0	+0.90%	951.7K	aa.aa	03:30:00
GS Yuasa Corp.	2,529.0	2,546.0	2,505.0	-0.04%	79.3K	aa.aa	03:30:00
Tokyo Electron	23,650.0	23,725.0	23,410.0	+1.28%	1.66M	aa.aa	03:30:00
Mitsui O.S.K. Lines	4,873.0	4,905.0	4,863.0	+0.23%	1.08M	aa.aa	03:30:00
AGC	4,296.0	4,299.0	4,273.0	+0.35%	238.2K	aa.aa	03:30:00
NEC Corp.	3,839.0	3,839.0	3,750.0	+1.51%	1.3M	aa.aa	03:30:00
Sumitomo Corp.	3,625.0	3,627.0	3,603.0	+0.39%	769.1K	aa.aa	03:30:00
Kawasaki Kisen Kaisha	2,058.5	2,075.5	2,054.0	-0.19%	2.54M	aa.aa	03:30:00
Nisshinbo Holdings Inc.	914.0	917.6	910.3	0.00%	195.2K	aa.aa	03:30:00
Fujitsu	3,393.0	3,405.0	3,353.0	+1.19%	2.03M	aa.aa	03:30:00
Mitsubishi Corp.	2,864.0	2,878.0	2,861.0	+0.10%	3.16M	aa.aa	03:30:00
ANA Holdings	2,873.0	2,884.5	2,858.0	+0.35%	484.7K	aa.aa	03:30:00
Nippon Electric Glass	3,419.0	3,435.0	3,416.0	-0.38%	66.9K	aa.aa	03:30:00
Takashimaya	1,102.0	1,110.5	1,099.0	-0.09%	517.2K	aa.aa	03:30:00
Mitsubishi Logistics Corp.	1,180.0	1,184.0	1,168.5	+1.20%	461.5K	aa.aa	03:30:00
Seven & i Holdings	2,239.0	2,251.5	2,227.5	+1.22%	2.51M	aa.aa	03:30:00
Sumitomo Osaka Cement	3,814.0	3,833.0	3,803.0	-0.05%	25.3K	aa.aa	03:30:00
Panasonic	1,548.0	1,561.5	1,530.0	-3.58%	6.88M	aa.aa	03:30:00
Marui Group	3,031.0	3,048.0	3,024.0	+0.10%	124.4K	aa.aa	03:30:00
Teijin	1,126.5	1,127.0	1,120.0	+0.22%	197.9K	aa.aa	03:30:00
Taiheiyo Cement Corp.	3,706.0	3,716.0	3,665.0	+1.15%	123.6K	aa.aa	03:30:00
Credit Saison	4,109.0	4,148.0	4,106.0	-0.65%	106.5K	aa.aa	03:30:00
Nippon Telegraph & Telephone Corp	157.8	159.1	157.5	+0.51%	69.82M	aa.aa	03:30:00
Toray Industries, Inc.	978.4	986.0	976.0	-0.06%	1.15M	aa.aa	03:30:00
Tokai Carbon	1,024.0	1,024.5	1,011.0	+0.54%	239.3K	aa.aa	03:30:00
Sony	3,823.0	3,828.0	3,755.0	+0.87%	4.88M	aa.aa	03:30:00
Aeon	4,389.0	4,389.0	4,329.0	+1.25%	693.6K	aa.aa	03:30:00
KDDI Corp.	2,411.0	2,422.5	2,404.0	-0.02%	2.49M	aa.aa	03:30:00
Kuraray	1,806.0	1,810.5	1,797.5	-0.11%	424K	aa.aa	03:30:00
TOTO	3,605.0	3,615.0	3,586.0	-0.22%	190.2K	aa.aa	03:30:00
TDK	1,512.0	1,515.5	1,502.5	+0.33%	1.69M	aa.aa	03:30:00
Asahi Kasei Corp.	983.0	986.9	979.5	-0.51%	1.75M	aa.aa	03:30:00
NGK Insulators	1,769.0	1,771.0	1,760.0	+0.60%	165.7K	aa.aa	03:30:00
Tokyo Electric Power Co., Inc.	380.3	383.8	374.5	+1.12%	18.56M	aa.aa	03:30:00
SUMCO Corp.	969.4	975.0	944.7	+2.14%	1.8M	aa.aa	03:30:00
Nippon Steel	2,886.5	2,896.5	2,855.0	+1.21%	1.62M	aa.aa	03:30:00
Alps Electric	1,427.5	1,435.5	1,414.5	-0.28%	145.3K	aa.aa	03:30:00
Aozora Bank	2,159.0	2,164.5	2,148.5	+0.09%	420.7K	aa.aa	03:30:00
Chubu Electric Power Co., Inc.	1,704.0	1,715.5	1,700.0	-0.15%	690.2K	aa.aa	03:30:00
Oji Holdings Corp.	691.4	693.4	688.6	+0.49%	1.23M	aa.aa	03:30:00
Kobe Steel	1,619.5	1,624.0	1,608.5	+0.28%	741.4K	aa.aa	03:30:00
Mitsubishi UFJ Financial	1,968.5	1,975.5	1,960.5	+0.79%	13.57M	aa.aa	03:30:00
Kansai Electric Power	1,580.5	1,584.0	1,568.5	+0.35%	1.24M	aa.aa	03:30:00
JFE Holdings, Inc.	1,699.5	1,700.5	1,685.0	+1.16%	696.7K	aa.aa	03:30:00
Yokogawa Electric Corp.	3,565.0	3,572.0	3,539.0	+1.48%	202.3K	aa.aa	03:30:00
Resona Holdings, Inc.	1,285.0	1,290.0	1,271.5	+1.02%	2.4M	aa.aa	03:30:00
Tokyo Gas	4,790.0	4,865.0	4,747.0	+1.01%	513.2K	aa.aa	03:30:00
Advantest Corp.	7,832.0	7,908.0	7,666.0	+0.98%	9.65M	aa.aa	03:30:00
Osaka Gas	3,636.0	3,648.0	3,620.0	+0.30%	222.2K	aa.aa	03:30:00
Denso Corp.	1,932.0	1,939.0	1,919.0	+1.60%	1.96M	aa.aa	03:30:00
Sumitomo Mitsui Financial	3,619.0	3,640.0	3,607.0	+0.64%	4.67M	aa.aa	03:30:00
Toho	7,737.0	7,749.0	7,587.0	+2.41%	197.5K	aa.aa	03:30:00
Resonac Holdings	3,178.0	3,234.0	3,174.0	+0.22%	714.8K	aa.aa	03:30:00
Japan Steel Works	7,422.0	7,449.0	7,280.0	+0.79%	527.8K	aa.aa	03:30:00
Casio Computer	1,036.0	1,042.5	1,033.5	-0.29%	153.7K	aa.aa	03:30:00
Chiba Bank	1,296.0	1,303.0	1,293.5	-0.04%	415.1K	aa.aa	03:30:00
NTT Data Corp.	3,991.0	3,993.0	3,991.0	0.00%	1.38M	aa.aa	03:30:00
Sumitomo Chemical	338.6	339.4	337.2	+0.68%	1.48M	aa.aa	03:30:00
Fanuc Corp.	3,716.0	3,730.0	3,670.0	-0.32%	1.21M	aa.aa	03:30:00
Nissan Chemical Industries	4,155.0	4,159.0	4,101.0	+0.07%	168.5K	aa.aa	03:30:00
Mitsui Mining and Smelting Co.	5,048.0	5,056.0	4,999.0	+0.14%	181.3K	aa.aa	03:30:00
Kyocera Corp.	1,705.0	1,718.0	1,700.5	-0.44%	598.7K	aa.aa	03:30:00
Fukuoka Financial Group, Inc.	3,987.0	3,995.0	3,951.0	+0.71%	249.4K	aa.aa	03:30:00
Secom	5,299.0	5,330.0	5,288.0	+0.21%	237.1K	aa.aa	03:30:00
Taiyo Yuden	2,414.0	2,456.5	2,408.5	-0.33%	494.4K	aa.aa	03:30:00
Shizuoka Financial Group	1,709.0	1,709.5	1,695.5	+1.48%	581.1K	aa.aa	03:30:00
Konami Corp.	19,695.0	19,935.0	19,675.0	-0.18%	126.3K	aa.aa	03:30:00
Tosoh Corp.	2,080.0	2,098.5	2,074.5	-0.12%	268.5K	aa.aa	03:30:00
Mitsubishi Materials Corp.	2,256.5	2,261.5	2,240.5	+0.96%	256K	aa.aa	03:30:00
Mizuho Financial	3,944.0	3,949.0	3,928.0	+0.69%	2.28M	aa.aa	03:30:00
Fast Retailing	48,840.0	48,910.0	48,290.0	+0.31%	321.8K	aa.aa	03:30:00
Tokuyama Corp.	2,960.5	3,025.0	2,957.5	+1.32%	318.6K	aa.aa	03:30:00
Sumitomo Metal Mining	3,395.0	3,417.0	3,331.0	+1.13%	687.6K	aa.aa	03:30:00
Daiwa Securities Group Inc.	972.8	974.9	963.5	+0.81%	1.99M	aa.aa	03:30:00
SoftBank Group Corp.	7,373.0	7,405.0	7,359.0	-0.11%	1.46M	aa.aa	03:30:00
Tokyu Fudosan	1,031.0	1,041.5	1,028.0	-0.91%	902.9K	aa.aa	03:30:00
Nitto Denko Co	2,623.0	2,629.5	2,598.0	+0.46%	375.8K	aa.aa	03:30:00
Renesas Electronics Corp	1,917.5	1,936.0	1,880.5	+2.73%	7.51M	aa.aa	03:30:00
Kyushu Electric Power Co Inc	1,218.5	1,223.5	1,213.5	+0.29%	594.1K	aa.aa	03:30:00
Taiyo Nippon Sanso Corp	5,231.0	5,278.0	5,202.0	-0.17%	129.7K	aa.aa	03:30:00
DeNA Co	2,634.0	2,665.5	2,631.5	-0.49%	2.82M	aa.aa	03:30:00
Maruha Nichiro Corp	3,062.0	3,065.0	3,044.0	+0.16%	49.6K	aa.aa	03:30:00
Japan Airlines Co	2,959.0	2,984.5	2,945.0	+0.48%	858.2K	aa.aa	03:30:00
Orix T	3,056.0	3,067.0	3,038.0	+0.99%	803.8K	aa.aa	03:30:00
Keyence	58,170.0	58,360.0	57,660.0	-0.14%	404.4K	aa.aa	03:30:00
Murata Mfg Co	2,071.5	2,083.0	2,065.5	+0.78%	3.35M	aa.aa	03:30:00
Nishimatsu Const Co Ltd	4,812.0	4,812.0	4,769.0	+1.16%	35.4K	aa.aa	03:30:00
Toda Corp	906.8	910.7	902.3	+1.35%	194.9K	aa.aa	03:30:00
Daito Trust Construction	15,525.0	15,710.0	15,510.0	0.00%	97K	aa.aa	03:30:00
Penta-Ocean Const Co Ltd	871.9	878.9	865.9	+0.58%	445.1K	aa.aa	03:30:00
Kandenko Co Ltd	3,010.0	3,050.0	2,993.0	+1.01%	238.8K	aa.aa	03:30:00
Kinden Corp	3,947.0	3,950.0	3,898.0	+2.07%	140.3K	aa.aa	03:30:00
Kyowa Exeo Corp	1,839.5	1,847.5	1,830.0	+0.91%	204.3K	aa.aa	03:30:00
Yamazaki Baking Co Ltd	3,214.0	3,235.0	3,195.0	+0.19%	95.1K	aa.aa	03:30:00
Yakult Honsha Co Ltd	2,902.0	2,932.0	2,889.5	+0.42%	306.1K	aa.aa	03:30:00
Ns Solutions Corp	3,965.0	4,058.0	3,945.0	+0.20%	154K	aa.aa	03:30:00
KakakuCom Inc	2,558.5	2,575.5	2,517.0	+2.98%	216.7K	aa.aa	03:30:00
M3 Inc	2,180.5	2,203.0	2,157.5	+0.14%	1.58M	aa.aa	03:30:00
Coca-Cola West Co Ltd	2,385.5	2,393.5	2,381.0	+0.19%	116.9K	aa.aa	03:30:00
Ito En Ltd	3,401.0	3,421.0	3,371.0	+0.24%	139.9K	aa.aa	03:30:00
Fuji Oil Co Ltd	2,957.0	2,964.0	2,937.5	+0.96%	84.3K	aa.aa	03:30:00
ABC-Mart Inc	2,886.0	2,887.5	2,848.0	+0.93%	135.2K	aa.aa	03:30:00
Alfresa Holdings Corp	1,933.0	1,941.5	1,927.5	+0.08%	88.5K	aa.aa	03:30:00
Kewpie Corp	3,368.0	3,370.0	3,355.0	+0.84%	70.2K	aa.aa	03:30:00
House Foods Group Inc	2,823.0	2,828.5	2,804.0	+0.88%	60.2K	aa.aa	03:30:00
Kagome Co Ltd	2,928.5	2,933.0	2,912.5	+0.17%	75.4K	aa.aa	03:30:00
Toyo Suisan Kaisha Ltd	9,172.0	9,179.0	9,104.0	+0.48%	87K	aa.aa	03:30:00
Nissin Foods Holdings Co Ltd	2,981.5	2,989.5	2,962.0	+0.18%	356.8K	aa.aa	03:30:00
Hulic Co Ltd	1,431.0	1,436.0	1,428.0	+0.35%	515.9K	aa.aa	03:27:22
ZOZO	1,542.0	1,555.0	1,525.0	-0.13%	550.9K	aa.aa	03:30:00
Daiwabo Holdings Co Ltd	2,500.5	2,521.5	2,494.5	+0.75%	90.9K	aa.aa	03:30:00
Toyota Boshoku Corp	1,937.5	1,943.0	1,922.5	+0.49%	129.5K	aa.aa	03:30:00
Nomura Real Estate Holding Inc	835.0	841.9	833.8	+0.18%	729.1K	aa.aa	03:30:00
Iida Group Holdings Co Ltd	1,992.0	2,005.5	1,992.0	-0.55%	171K	aa.aa	03:30:00
Ship Healthcare Holdings Inc	1,873.5	1,883.0	1,871.0	+0.08%	81.6K	aa.aa	03:30:00
Tsuruha Holdings Inc	11,410.0	11,525.0	11,360.0	0.00%	47.3K	aa.aa	03:30:00
Wacoal Holdings Corp	4,721.0	4,767.0	4,705.0	-0.08%	26.1K	aa.aa	03:30:00
TIS	4,571.0	4,612.0	4,550.0	+0.26%	275.2K	aa.aa	03:30:00
Nexon Co Ltd	2,601.5	2,619.0	2,580.5	+0.64%	414.2K	aa.aa	03:30:00
Internet Initiative Japan Inc	2,853.0	2,887.5	2,845.5	+0.49%	116.3K	aa.aa	03:30:00
Rengo Co Ltd	735.0	738.0	733.6	+0.19%	363K	aa.aa	03:30:00
Toagosei Co Ltd	1,409.5	1,413.0	1,404.5	+0.68%	40.9K	aa.aa	03:30:00
Ibiden Co Ltd	5,936.0	6,034.0	5,836.0	+2.68%	1.39M	aa.aa	03:30:00
Air Water Inc	2,007.5	2,019.5	1,998.5	0.00%	161.1K	aa.aa	03:30:00
Nippon Shokubai Co Ltd	1,633.5	1,635.5	1,630.5	+0.25%	99.7K	aa.aa	03:30:00
Kaneka Corp	3,918.0	3,929.0	3,908.0	+0.15%	34.8K	aa.aa	03:30:00
Mitsubishi Gas Chemical Co Inc	2,189.5	2,193.0	2,176.5	+0.74%	173.8K	aa.aa	03:30:00
Daicel Corp	1,207.5	1,211.0	1,202.0	+0.75%	127.6K	aa.aa	03:30:00
Sumitomo Bakelite Co Ltd	3,966.0	3,972.0	3,938.0	+0.81%	45.4K	aa.aa	03:30:00
Sekisui Chemical Co Ltd	2,483.5	2,486.5	2,462.0	+0.34%	270.4K	aa.aa	03:30:00
Zeon Corp	1,448.5	1,450.0	1,434.0	+0.80%	139.2K	aa.aa	03:30:00
Nomura Research	5,718.0	5,764.0	5,693.0	+1.44%	505.8K	aa.aa	03:30:00
Adeka Corp	2,696.5	2,698.0	2,678.0	+0.65%	29.6K	aa.aa	03:27:24
Kaken Pharmaceutical Co Ltd	3,795.0	3,798.0	3,754.0	+0.48%	28.5K	aa.aa	03:30:00
Ono Pharmaceutical Ltd	1,508.5	1,523.0	1,508.5	-0.49%	753.8K	aa.aa	03:29:00
Hisamitsu Pharmaceutical Inc	4,068.0	4,069.0	4,044.0	+0.49%	26.8K	aa.aa	03:30:00
Santen Pharmaceutical Co Ltd	1,602.5	1,637.5	1,602.0	-0.53%	515.1K	aa.aa	03:30:00
Tsumura & Co	3,342.0	3,359.0	3,319.0	+0.12%	182K	aa.aa	03:30:00
Hu Group Holdings	3,030.0	3,032.0	2,980.0	+1.13%	146.8K	aa.aa	03:30:00
Otsuka Holdings Ltd	6,875.0	6,908.0	6,828.0	-0.07%	291.2K	aa.aa	03:30:00
Nippon Paint Holdings Co Ltd	1,104.5	1,112.5	1,095.0	+0.64%	517.5K	aa.aa	03:30:00
Kansai Paint Co Ltd	2,003.0	2,016.0	1,998.5	-0.32%	204.9K	aa.aa	03:30:00
DIC Corp	2,989.5	3,010.0	2,972.5	+0.25%	67.5K	aa.aa	03:30:00
Oriental Land Co Ltd	3,243.0	3,400.0	3,148.0	+2.95%	6.65M	aa.aa	03:30:00
Park24 Co Ltd	1,868.5	1,875.0	1,855.0	+0.35%	230.6K	aa.aa	03:30:00
Fuji Media Holdings Inc	2,906.5	2,947.0	2,894.0	-0.02%	548.4K	aa.aa	03:30:00
Oracle Corp Japan	17,105.0	17,245.0	17,085.0	+0.62%	21.5K	aa.aa	03:30:00
Otsuka Corp	2,927.0	2,968.0	2,923.0	-0.29%	205.6K	aa.aa	03:30:00
Lion Corp	1,554.5	1,555.5	1,532.5	+0.81%	262K	aa.aa	03:30:00
Idemitsu Kosan Co Ltd	865.0	865.0	856.3	+0.32%	1.6M	aa.aa	03:30:00
Toyo Tire & Rubber Co Ltd	3,020.0	3,036.0	2,998.0	+0.67%	253.4K	aa.aa	03:30:00
Sumitomo Rubber Ind Ltd	1,638.0	1,654.0	1,638.0	-1.03%	603.1K	aa.aa	03:30:00
Niterra	4,505.0	4,520.0	4,476.0	+0.76%	138.6K	aa.aa	03:30:00
Yamato Kogyo Co Ltd	8,958.0	8,977.0	8,908.0	+0.55%	33.9K	aa.aa	03:30:00
Maruichi Steel Tube Ltd	3,555.0	3,558.0	3,534.0	+0.94%	45.1K	aa.aa	03:30:00
Daido Steel Co Ltd	1,004.5	1,010.0	986.3	+2.53%	420.9K	aa.aa	03:30:00
Sanwa Holdings Corp	5,115.0	5,119.0	5,050.0	+1.61%	133.6K	aa.aa	03:30:00
Lixil Group	1,630.0	1,641.0	1,626.5	+0.46%	374.8K	aa.aa	03:30:00
Rinnai Corp	3,625.0	3,671.0	3,610.0	+0.67%	118.3K	aa.aa	03:30:00
Nhk Spring Co Ltd	1,601.0	1,607.0	1,597.0	+0.41%	169K	aa.aa	03:30:00
OSG Corp	1,667.0	1,668.5	1,651.5	+0.27%	104.4K	aa.aa	03:30:00
Dmg Mori Seiki Co Ltd	3,054.0	3,069.0	3,026.0	-0.10%	335.2K	aa.aa	03:30:00
Disco Corp	31,910.0	32,360.0	31,890.0	-0.78%	1.42M	aa.aa	03:30:00
Toyota Industries Corp	16,355.0	16,410.0	16,240.0	+0.58%	965.5K	aa.aa	03:30:00
Nabtesco Corp	2,341.0	2,345.5	2,324.0	-0.38%	102.1K	aa.aa	03:30:00
SMC Corp	53,130.0	54,090.0	53,130.0	-1.25%	90.6K	aa.aa	03:30:00
Kurita Water Industries Ltd	5,337.0	5,342.0	5,294.0	+0.38%	65K	aa.aa	03:30:00
Daifuku Co Ltd	3,834.0	3,843.0	3,771.0	+1.70%	554.5K	aa.aa	03:30:00
Sankyo Co Ltd	2,432.5	2,461.0	2,418.5	+0.27%	334.1K	aa.aa	03:30:00
Brother Industries Ltd	2,390.5	2,416.0	2,381.5	+0.23%	277.7K	aa.aa	03:30:00
Sega Sammy Holdings	2,903.0	2,908.5	2,817.0	+1.70%	535.5K	aa.aa	03:30:00
THK Co	4,018.0	4,026.0	4,000.0	-0.07%	156.9K	aa.aa	03:30:00
Makita	4,305.0	4,312.0	4,276.0	+0.35%	140K	aa.aa	03:30:00
Mabuchi Motor Ltd	2,139.5	2,149.0	2,137.0	-0.26%	111.5K	aa.aa	03:30:00
Nidec Corp	2,721.0	2,731.0	2,700.5	+0.33%	1.09M	aa.aa	03:30:00
JVC Kenwood Corp	1,145.0	1,148.5	1,133.5	-0.30%	294.2K	aa.aa	03:30:00
Omron Cor	3,659.0	3,663.0	3,614.0	+0.55%	423.2K	aa.aa	03:30:00
Sanken Electric Co Ltd	7,927.0	8,120.0	7,870.0	-1.04%	62.8K	aa.aa	03:30:00
Seiko Epson Cor	1,832.5	1,840.5	1,820.5	-0.14%	365.9K	aa.aa	03:30:00
Ulvac Inc	4,983.0	5,002.0	4,938.0	-0.02%	127.1K	aa.aa	03:30:00
Anritsu Corp	1,649.0	1,656.0	1,629.5	+0.40%	224.6K	aa.aa	03:30:00
Hirose Electric Co Ltd	16,740.0	16,770.0	16,660.0	+0.39%	10.9K	aa.aa	03:30:00
Azbil Corp	1,272.0	1,277.0	1,263.5	+0.47%	233.8K	aa.aa	03:30:00
Nihon Kohden Corp	1,744.5	1,749.0	1,729.5	+1.31%	166K	aa.aa	03:30:00
Horiba Ltd	10,555.0	10,725.0	10,520.0	-2.63%	64.6K	aa.aa	03:30:00
Sysmex Cor	2,341.0	2,358.5	2,334.0	-0.23%	443.9K	aa.aa	03:29:50
Stanley Electric Co Ltd	2,780.5	2,834.0	2,780.5	-0.75%	181.6K	aa.aa	03:30:00
Ushio Inc	1,742.5	1,747.5	1,732.0	-0.29%	39.3K	aa.aa	03:30:00
Rohm Ltd	1,624.0	1,642.0	1,613.0	-0.82%	1.33M	aa.aa	03:30:00
Hamamatsu Photonics KK	1,553.0	1,561.5	1,545.5	+0.03%	254.4K	aa.aa	03:30:00
NOK Corp	2,073.5	2,084.0	2,067.5	-0.02%	133.4K	aa.aa	03:30:00
Aisin Seiki Ltd	1,752.5	1,752.5	1,730.0	+1.65%	585.1K	aa.aa	03:30:00
Yamaha Motor Co Ltd	1,078.0	1,081.5	1,071.0	+1.03%	1.43M	aa.aa	03:30:00
Koito Mfg Co Ltd	1,762.0	1,770.0	1,755.0	+0.31%	249.5K	aa.aa	03:30:00
Toyoda Gosei Co Ltd	2,628.0	2,639.5	2,596.5	+0.44%	106.8K	aa.aa	03:30:00
Shimano Inc	21,555.0	21,700.0	21,490.0	+0.94%	97.5K	aa.aa	03:30:00
TS Tech Co Ltd	1,639.5	1,645.0	1,630.0	+0.92%	71.6K	aa.aa	03:30:00
Ryohin Keikaku Ltd	6,094.0	6,123.0	5,965.0	+0.99%	2.72M	aa.aa	03:30:00
Medipal Holdings Corp	2,304.5	2,323.5	2,300.5	-0.19%	93.7K	aa.aa	03:30:00
Pan Pacific Intl	4,736.0	4,740.0	4,690.0	+1.41%	363K	aa.aa	03:30:00
Zensho Holdings Co Ltd	7,771.0	7,824.0	7,733.0	+0.32%	102.1K	aa.aa	03:30:00
Sugi Holdings Co Ltd	3,152.0	3,175.0	3,140.0	-0.03%	105.5K	aa.aa	03:30:00
Shimadzu Corp	3,430.0	3,447.0	3,406.0	+0.15%	308.6K	aa.aa	03:30:00
Hoya Cor	16,475.0	16,505.0	16,205.0	+0.12%	421.5K	aa.aa	03:30:00
Bandai Namco Holdings Inc	4,635.0	4,643.0	4,577.0	+1.76%	644.2K	aa.aa	03:30:00
Asics Corp	3,456.0	3,505.0	3,434.0	-0.58%	1.39M	aa.aa	03:30:00
Nintendo	12,020.0	12,210.0	11,975.0	+1.43%	3.13M	aa.aa	03:30:00
Nifco Inc	3,340.0	3,358.0	3,329.0	-0.06%	58.9K	aa.aa	03:30:00
Kanematsu Corp	2,673.0	2,691.5	2,664.5	-0.02%	53.3K	aa.aa	03:30:00
Biprogy	5,833.0	5,860.0	5,790.0	-0.09%	108.4K	aa.aa	03:30:00
Canon Marketing Japan Inc	5,220.0	5,228.0	5,203.0	+0.56%	21.7K	aa.aa	03:30:00
Nipro Corp	1,279.5	1,279.5	1,269.0	+0.43%	102.9K	aa.aa	03:30:00
Unicharm Co	1,147.5	1,152.5	1,139.5	+0.31%	749.6K	aa.aa	03:30:00
Sanrio Co Ltd	6,495.0	6,714.0	6,437.0	-1.61%	14.19M	aa.aa	03:30:00
Shimamura Co Ltd	9,970.0	10,065.0	9,970.0	-0.60%	33.5K	aa.aa	03:30:00
H2O Retailing Corp	1,905.0	1,910.0	1,897.0	+0.29%	139.8K	aa.aa	03:30:00
Izumi Co Ltd	3,324.0	3,324.0	3,279.0	+1.62%	24.7K	aa.aa	03:30:00
K'S Holdings Corp	1,422.5	1,423.5	1,416.5	-0.18%	98.2K	aa.aa	03:30:00
The Gunma Bank Ltd	1,198.5	1,206.0	1,197.0	0.00%	241.7K	aa.aa	03:30:00
The 77 Bank Ltd	4,932.0	4,949.0	4,920.0	+0.39%	24.7K	aa.aa	03:30:00
Hachijuni Bank	1,186.0	1,202.0	1,184.5	-0.46%	391.1K	aa.aa	03:30:00
The Bank Of Kyoto Ltd	2,431.5	2,436.0	2,419.0	+0.39%	133.6K	aa.aa	03:30:00
Hokuhoku Financial Group Inc	2,788.5	2,800.5	2,785.0	+0.13%	89.1K	aa.aa	03:30:00
Hirogin Holdings	1,253.0	1,262.5	1,250.5	+0.36%	192.4K	aa.aa	03:30:00
Chugin Financial Group	1,775.0	1,788.5	1,774.0	-0.17%	72.2K	aa.aa	03:30:00
The Iyo Bank Ltd	1,536.0	1,547.0	1,530.0	-0.10%	324.4K	aa.aa	03:30:00
Yamaguchi Financial Group Inc	1,537.0	1,543.0	1,532.0	-0.84%	191.9K	aa.aa	03:30:00
SBI Holdings Inc	4,515.0	4,544.0	4,478.0	+1.12%	735.3K	aa.aa	03:30:00
Aeon Financial Service Co Ltd	1,302.5	1,307.0	1,299.0	+0.39%	138.6K	aa.aa	03:30:00
Acom Co Ltd	416.9	420.0	416.0	+0.12%	256.3K	aa.aa	03:30:00
Mitsubishi Ufj Lease Fin Ltd	1,054.5	1,058.0	1,051.5	-0.05%	1.03M	aa.aa	03:30:00
Jafco Co Ltd	2,472.0	2,473.0	2,461.0	+0.37%	35K	aa.aa	03:30:00
Aeon Mall Co Ltd	2,840.0	2,843.5	2,801.0	+1.43%	385K	aa.aa	03:30:00
Sotetsu Holdings Inc	2,201.0	2,206.0	2,179.5	+1.34%	125.5K	aa.aa	03:30:00
Keikyu Corp	1,521.5	1,528.5	1,512.0	+0.63%	171.4K	aa.aa	03:30:00
Kintetsu Corp	2,740.0	2,746.5	2,715.0	+0.94%	351.9K	aa.aa	03:30:00
Hankyu Hanshin Holdings Inc	3,891.0	3,893.0	3,841.0	+1.33%	126.5K	aa.aa	03:30:00
Nagoya Railroad Co Ltd	1,633.5	1,634.0	1,619.0	+0.90%	213.6K	aa.aa	03:30:00
Sankyu Inc	7,179.0	7,192.0	7,131.0	+1.34%	38.4K	aa.aa	03:30:00
Seino Holdings Co Ltd	2,241.0	2,249.5	2,227.0	+1.01%	306K	aa.aa	03:30:00
Kamigumi Co Ltd	4,050.0	4,068.0	4,039.0	+0.17%	56.3K	aa.aa	03:30:00
TBS Holdings	4,469.0	4,522.0	4,460.0	+0.04%	70.1K	aa.aa	03:30:00
Nippon Television Holdings Inc	3,234.0	3,249.0	3,212.0	+0.56%	177.7K	aa.aa	03:30:00
Hikari Tsushin Inc	41,050.0	41,240.0	40,670.0	+0.32%	29.9K	aa.aa	03:30:00
Gmo Internet Inc	3,593.0	3,622.0	3,573.0	-0.14%	38.1K	aa.aa	03:20:36
Kadokawa Dwango Corp	3,719.0	3,742.0	3,690.0	+0.08%	186.5K	aa.aa	03:30:00
Chugoku Electric Power	696.5	697.7	693.1	+0.35%	800.2K	aa.aa	03:30:00
Hokuriku Electric Power Co	687.0	687.9	679.5	+0.25%	477.1K	aa.aa	03:30:00
Tohoku Electric Power Co Inc	1,001.5	1,005.0	995.1	+0.46%	590.6K	aa.aa	03:30:00
Shikoku Electric Power Co Inc	1,172.5	1,178.0	1,166.5	+0.77%	421.3K	aa.aa	03:30:00
Hokkaido Electric Power Co Inc	697.0	700.6	693.8	0.00%	1.29M	aa.aa	03:30:00
Electric Power Development Ltd	2,376.5	2,380.0	2,369.5	+0.27%	156.6K	aa.aa	03:30:00
Toho Gas Co Ltd	4,019.0	4,033.0	4,002.0	+0.68%	52.8K	aa.aa	03:30:00
Square Enix Holdings Co Ltd	9,063.0	9,099.0	8,992.0	+0.78%	216.8K	aa.aa	03:30:00
Capcom Co Ltd	4,311.0	4,375.0	4,275.0	-0.05%	526.6K	aa.aa	03:30:00
SCSK Corp	4,231.0	4,260.0	4,185.0	-2.40%	448.6K	aa.aa	03:30:00
Yamada Holdings	436.9	437.8	435.2	+0.44%	770K	aa.aa	03:30:00
Nitori Holdings Co Ltd	14,375.0	14,680.0	14,365.0	-1.44%	291.4K	aa.aa	03:30:00
Misumi Group Inc	1,872.0	1,883.5	1,866.5	-1.11%	360.4K	aa.aa	03:30:00
Suzuken Co Ltd	5,317.0	5,330.0	5,274.0	+0.97%	45.1K	aa.aa	03:30:00
Sundrug Co Ltd	4,409.0	4,480.0	4,376.0	-0.79%	75.6K	aa.aa	03:30:00
Sho Bond Holdings	4,867.0	4,869.0	4,849.0	+0.21%	36.3K	aa.aa	03:30:00
Mirait Holdings Corp	2,503.0	2,530.0	2,496.5	-0.62%	84.4K	aa.aa	03:30:00
Sumitomo Forestry	4,160.0	4,209.0	4,147.0	-0.10%	476.7K	aa.aa	03:30:00
Kyudenko Corp	5,338.0	5,346.0	5,298.0	+0.95%	53.7K	aa.aa	03:30:00
Persol Holdings	270.9	277.3	270.9	-0.70%	1.99M	aa.aa	03:30:00
Calbee Inc	2,781.5	2,788.0	2,757.0	+0.45%	93.9K	aa.aa	03:30:00
Hakuhodo DY Holdings Inc	1,129.0	1,134.5	1,116.5	+1.21%	220K	aa.aa	03:30:00
MonotaRO	2,826.0	2,854.0	2,805.0	-0.49%	431.4K	aa.aa	03:30:00
MatsukiyoCocokara	2,844.0	2,904.0	2,839.0	-0.56%	367K	aa.aa	03:30:00
Welcia Holdings	2,574.0	2,593.0	2,563.5	-0.17%	129.3K	aa.aa	03:30:00
Cosmos Pharmaceutical Corp	8,791.0	8,850.0	8,737.0	+0.01%	64.1K	aa.aa	03:30:00
Aica Kogyo	3,637.0	3,658.0	3,632.0	+0.50%	43.9K	aa.aa	03:30:00
Rohto Pharmaceutical	1,992.0	1,993.5	1,964.5	+0.25%	917.8K	aa.aa	03:30:00
Takasago Thermal Eng	6,668.0	6,693.0	6,601.0	-0.67%	112.3K	aa.aa	03:30:00
Nihon M&A Center	698.1	707.1	696.3	-0.51%	484.9K	aa.aa	03:30:00
SMS Co Ltd	1,433.5	1,455.0	1,431.0	-1.75%	187.1K	aa.aa	03:30:00
Morinaga Co Ltd	2,359.5	2,365.0	2,349.0	+0.45%	65.9K	aa.aa	03:30:00
Ezaki Glico Co Ltd	4,773.0	4,779.0	4,727.0	+1.25%	64.5K	aa.aa	03:30:00
Kotobuki Spirits	2,247.5	2,253.0	2,228.0	+0.07%	169.9K	aa.aa	03:30:00
Morinaga Milk Industry	3,292.0	3,321.0	3,286.0	-0.06%	67.1K	aa.aa	03:30:00
Sohgo Security Services	1,007.5	1,015.0	1,001.5	+0.30%	376.3K	aa.aa	03:30:00
Suntory Beverage Food	4,634.0	4,640.0	4,596.0	-0.13%	222.4K	aa.aa	03:16:24
Kobe Bussan Co Ltd	4,545.0	4,604.0	4,535.0	-0.92%	334.8K	aa.aa	03:29:41
BIC Camera Inc	1,521.5	1,531.0	1,520.5	-0.56%	74.8K	aa.aa	03:12:13
Macnica Fuji Electronics	1,924.0	1,925.0	1,852.5	+4.48%	322.7K	aa.aa	03:30:00
Skylark Co Ltd	3,178.0	3,198.0	3,160.0	-0.06%	1.01M	aa.aa	03:12:48
Open House Co Ltd	6,240.0	6,305.0	6,231.0	+0.37%	98.6K	aa.aa	03:30:00
Toridoll Corp	4,133.0	4,133.0	4,061.0	+0.12%	161.1K	aa.aa	03:30:00
Koei Tecmo Holdings	2,313.0	2,327.0	2,297.0	+0.04%	154.7K	aa.aa	03:30:00
GMO Payment Gateway	9,217.0	9,361.0	9,160.0	-1.20%	73.4K	aa.aa	03:30:00
Tokyo Ohka Kogyo	3,779.0	3,781.0	3,741.0	+0.21%	121.3K	aa.aa	03:30:00
NOF Corp	2,624.5	2,644.5	2,605.5	+1.45%	230.8K	aa.aa	03:30:00
Nippon Shinyaku	3,549.0	3,561.0	3,510.0	+1.28%	78.4K	aa.aa	03:30:00
Sawai Group Holdings Co	1,763.5	1,776.5	1,762.0	+0.09%	81.4K	aa.aa	03:30:00
Duskin Co Ltd	3,650.0	3,668.0	3,644.0	+0.16%	37.5K	aa.aa	03:30:00
Resorttrust Inc	1,619.5	1,639.0	1,610.0	-1.31%	267.2K	aa.aa	03:30:00
Obic Co Ltd	5,173.0	5,200.0	5,155.0	+0.21%	197.7K	aa.aa	03:30:00
USS Co Ltd	1,564.5	1,602.5	1,559.5	-0.22%	464.1K	aa.aa	03:30:00
Obic Business Consultants	8,405.0	8,475.0	8,352.0	+1.53%	62.3K	aa.aa	03:30:00
CyberAgent Inc	1,498.5	1,514.0	1,492.0	-0.46%	849.8K	aa.aa	03:30:00
Rakuten Inc	811.2	816.4	803.1	+1.29%	6.5M	aa.aa	03:30:00
Kose Corp	5,865.0	5,934.0	5,855.0	-1.89%	81.1K	aa.aa	03:30:00
Pola Orbis Holdings	1,342.5	1,352.5	1,340.0	-0.41%	89.7K	aa.aa	03:30:00
Kobayashi Pharmaceutical	5,449.0	5,463.0	5,392.0	+0.29%	116.4K	aa.aa	03:30:00
Maruwa Co Ltd	34,300.0	35,150.0	34,060.0	-1.41%	31.2K	aa.aa	03:30:00
Nichias Corp	5,135.0	5,156.0	5,071.0	+1.40%	66.2K	aa.aa	03:30:00
Miura Co Ltd	2,851.0	2,863.5	2,832.0	-0.35%	140.2K	aa.aa	03:30:00
TechnoPro Holdings	3,962.0	3,985.0	3,924.0	-0.08%	357.4K	aa.aa	03:30:00
Recruit Holdings	8,152.0	8,192.0	8,109.0	+0.12%	1.64M	aa.aa	03:30:00
Fuji Machine Mfg.	2,270.0	2,289.0	2,264.0	-0.11%	49.9K	aa.aa	03:30:00
Tadano Ltd	978.1	979.1	967.9	+0.74%	76.2K	aa.aa	03:30:00
Fujitec Co Ltd	5,686.0	5,705.0	5,653.0	+0.65%	26.3K	aa.aa	03:30:00
Amano Corp	4,336.0	4,405.0	4,336.0	+0.60%	53.7K	aa.aa	03:30:00
Glory Ltd	3,141.0	3,158.0	3,121.0	+0.06%	121.5K	aa.aa	03:30:00
Hoshizaki Electric	5,261.0	5,275.0	5,231.0	+0.40%	66.3K	aa.aa	03:30:00
Lasertec Corp	14,430.0	14,700.0	14,320.0	-2.04%	3.02M	aa.aa	03:30:00
JEOL Ltd	4,182.0	4,207.0	4,169.0	-0.07%	63.4K	aa.aa	03:30:00
Zenkoku Hosho	3,217.0	3,233.0	3,201.0	+0.63%	104K	aa.aa	03:30:00
Mebuki Financial	719.0	725.5	717.6	-0.35%	519.5K	aa.aa	03:30:00
As One Corp	2,410.0	2,422.5	2,388.5	+1.05%	68.2K	aa.aa	03:30:00
Colowide Co Ltd	1,823.5	1,827.0	1,805.5	+0.69%	70.5K	aa.aa	03:30:00
Tokyo Seimitsu	8,096.0	8,120.0	8,044.0	+0.45%	53.9K	aa.aa	03:30:00
Mani Inc	1,202.5	1,207.0	1,198.0	+1.05%	68.1K	aa.aa	03:26:10
Topcon Corp	3,261.0	3,263.0	3,259.0	+0.25%	87K	aa.aa	03:30:00
Pilot Corp	4,015.0	4,039.0	4,011.0	+0.10%	12.5K	aa.aa	03:30:00
Tomy Co Ltd	3,057.0	3,063.0	3,008.0	+1.39%	239.7K	aa.aa	03:30:00
Pigeon Corp	1,813.5	1,833.0	1,807.0	+0.06%	155.3K	aa.aa	03:30:00
Kokuyo Co Ltd	3,259.0	3,278.0	3,255.0	+0.93%	61.3K	aa.aa	03:30:00
Nagase Co Ltd	2,731.5	2,734.5	2,715.5	+0.57%	79.7K	aa.aa	03:30:00
Iwatani Corp	1,463.0	1,471.0	1,460.0	+0.21%	126.9K	aa.aa	03:30:00
Goldwin Inc	8,450.0	8,450.0	8,289.0	+1.38%	54.5K	aa.aa	03:22:05
Toho Holdings	4,636.0	4,659.0	4,609.0	+0.02%	35.7K	aa.aa	03:30:00
Nippon Gas Co Ltd	2,597.5	2,611.0	2,594.0	-0.10%	52.2K	aa.aa	03:30:00
Yaoko Co Ltd	9,283.0	9,303.0	9,179.0	+1.14%	20.7K	aa.aa	03:30:00
Paltac Corp	4,133.0	4,149.0	4,095.0	+0.68%	15.7K	aa.aa	03:30:00
Seven Bank Ltd	266.6	268.3	266.3	-0.04%	1.38M	aa.aa	03:30:00
Fuyo General Lease	4,004.0	4,008.0	3,985.0	+0.23%	22.7K	aa.aa	03:30:00
Century Tokyo Leasing	1,572.0	1,592.0	1,569.0	-0.29%	186.6K	aa.aa	03:30:00
Japan Exchange Group	1,574.5	1,587.5	1,558.0	+0.93%	652.5K	aa.aa	03:30:00
Relo Holdings Inc	1,659.5	1,677.0	1,655.0	-0.57%	140.8K	aa.aa	03:30:00
Seibu Holdings Inc	4,152.0	4,171.0	4,067.0	+3.85%	704.6K	aa.aa	03:30:00
Nishi Nippon Railroad	2,137.0	2,149.5	2,127.0	+0.85%	48.5K	aa.aa	03:30:00
Nankai Electric Railway	2,146.5	2,150.5	2,130.0	+0.73%	62.1K	aa.aa	03:30:00
Keihan Electric Railway	3,101.0	3,118.0	3,091.0	+0.26%	61.1K	aa.aa	03:30:00
Nikkon Holdings	3,258.0	3,261.0	3,224.0	+0.25%	72.5K	aa.aa	03:29:00
Kyoritsu Maintenance	3,533.0	3,536.0	3,478.0	+0.51%	97.1K	aa.aa	03:30:00
Ain Pharmaciez Inc	5,098.0	5,430.0	5,015.0	-10.55%	463.2K	aa.aa	03:30:00
Japan Airport Terminal	4,469.0	4,498.0	4,424.0	+1.15%	72.7K	aa.aa	03:30:00
Meitec Corp	3,205.0	3,225.0	3,201.0	+0.19%	53.1K	aa.aa	03:30:00
NSD Co Ltd	3,468.0	3,486.0	3,460.0	0.00%	33.1K	aa.aa	03:30:00
Yoshinoya Holdings	3,197.0	3,206.0	3,180.0	-0.06%	68.7K	aa.aa	03:30:00
Inaba Denki Sangyo	3,822.0	3,844.0	3,812.0	+0.53%	13.7K	aa.aa	03:30:00
Japan Post Bank	1,527.5	1,533.0	1,509.0	+1.29%	2.46M	aa.aa	03:29:00
Japan Post Holdings	1,352.5	1,365.0	1,325.5	+0.90%	5.1M	aa.aa	03:30:00
Japan Post Insurance	3,303.0	3,345.0	3,297.0	+0.46%	271.3K	aa.aa	03:30:00
Rakus Co Ltd	2,241.5	2,281.0	2,239.5	-1.73%	172.6K	aa.aa	03:30:00
Cosmo Energy Holdings	6,166.0	6,174.0	6,140.0	+0.83%	44.4K	aa.aa	03:30:00
PeptiDream	1,707.5	1,730.0	1,700.0	+0.74%	155.2K	aa.aa	03:30:00
Haseko	2,150.0	2,164.0	2,141.0	-0.23%	192.9K	aa.aa	03:30:00
Sumitomo Mitsui	3,860.0	3,872.0	3,845.0	+0.57%	649.7K	aa.aa	03:30:00
Sharp	686.9	693.9	685.6	-1.05%	1.15M	aa.aa	03:30:00
GungHo Online Entertainment	2,713.0	2,741.0	2,711.0	-1.00%	23.2K	aa.aa	03:30:00
Dexerials Corp	2,064.5	2,100.0	2,064.0	-0.91%	211.5K	aa.aa	03:30:00
Kyushu Financial Group	727.2	732.6	725.4	-0.32%	216.7K	aa.aa	03:30:00
Concordia Financial Group	932.4	938.0	925.0	+0.99%	798.8K	aa.aa	03:30:00
Daiichikosho	1,611.0	1,621.0	1,561.0	+3.47%	364.8K	aa.aa	03:30:00
Toyota Motor	2,655.0	2,663.5	2,630.0	+0.17%	9.25M	aa.aa	03:30:00
BayCurrent Consult	7,200.0	7,241.0	7,145.0	-1.00%	435.6K	aa.aa	03:30:00
Rorze	1,687.0	1,705.0	1,669.0	+1.87%	582.3K	aa.aa	03:30:00
Asahi Intecc	2,353.5	2,363.0	2,320.5	+1.99%	339.5K	aa.aa	03:30:00
Kyushu Railway	3,803.0	3,813.0	3,789.0	+0.24%	102.7K	aa.aa	03:30:00
Kusuri No Aoki Holdings Co Ltd	3,513.0	3,534.0	3,504.0	0.00%	71.5K	aa.aa	03:30:00
Food Life Companies	6,499.0	6,527.0	6,416.0	+1.07%	423.1K	aa.aa	03:30:00
Shift	1,750.5	1,757.0	1,735.5	+0.17%	701.2K	aa.aa	03:25:24
Money Forward	4,733.0	4,850.0	4,725.0	-1.27%	127.3K	aa.aa	03:30:00
SG Holdings	1,484.0	1,564.0	1,482.0	-0.10%	2.79M	aa.aa	03:30:00
Mercari	2,639.0	2,674.5	2,455.0	+5.94%	8.89M	aa.aa	03:30:00
SoftBank Corp	219.5	220.5	218.8	+0.18%	15.75M	aa.aa	03:30:00
Jmdc	3,623.0	3,669.0	3,603.0	-0.60%	101.1K	aa.aa	03:30:00
Visional	9,213.00	9,219.00	9,123.00	+1.08%	42.1K	aa.aa	03:30:00
Infroneer Holdings	1,195.00	1,197.50	1,180.50	+1.23%	207.4K	aa.aa	03:30:00
Socionext	2,199.50	2,248.00	2,184.00	-1.54%	4.26M	aa.aa	03:30:00
Rakuten Bank	7,730.00	7,798.00	7,655.00	-0.69%	888.5K	aa.aa	03:30:00
Kokusai Electric	3,035.00	3,058.00	2,940.50	+1.37%	1.01M	aa.aa	03:30:00
Tokyo Metro	1,712.00	1,721.50	1,707.50	-0.03%	1.06M	aa.aa	03:30:00
JX Advanced Metals	747.90	766.20	746.00	-2.17%	3.28M	aa.aa	03:30:00

NSE 30

4,220.89

+68.50

+1.65%

NSE All Share

114,616.75

+1,835.02

+1.63%

US 30

42,438.00

+118.3

+0.28%

US 500

5,951.40

+12.1

+0.20%

FTSE 100

8,811.04

+9.75

+0.11%

DAX

24,323.58

+47.10

+0.19%

South Africa Top 40

88,796.12

+805.87

+0.92%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.250	+1.32%	829.73M
Zenith Bank	50.75	+4.00%	62.82M
Guaranty Trust Holding	70.05	+0.79%	30.91M
Oando Plc	56.85	+9.96%	21.21M
BUA Cement	83.70	0.00%	10.92M
MTN Nigeria	319.20	+9.99%	5.62M
Aradel Holdings	550.00	+3.77%	3.61M

Name	Last	Chg. %	Vol.
Champion Brew	7.70	+10.00%	2.90M
Nigerian Exchange	39.60	+10.00%	1.73M
MTN Nigeria	319.20	+9.99%	5.62M
Oando Plc	56.85	+9.96%	21.21M
Morison Industries	3.22	+9.90%	120.00K
Cornerst	3.92	+9.80%	6.61M
Rtbriscoe	2.50	+9.17%	742.66K

Name	Last	Chg. %	Vol.
Northern Nigeria Flour Mills	125.05	-9.97%	352.12K
Abctrans	2.40	-9.77%	731.71K
Livestock	8.25	-7.82%	10.08M
Omatek Ventures	0.73	-7.59%	1.21M
Honeywell Flour Mills Plc	20.500	-6.82%	4.82M
Sovereign Trust Insurance Plc	1.00	-4.76%	4.05M
Jaiz Bank	3.03	-4.11%	3.71M

Trending Stocks

Name	Last	Chg. %	Vol.
Oando Plc	56.85	+9.96%	21.21M
Fidelitybk	19.250	+1.32%	829.73M
MTN Nigeria	319.20	+9.99%	5.62M
UBA	36.00	+3.75%	20.69M
Aradel Holdings	550.00	+3.77%	3.61M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaa Aaaaa Aa	83.70	+38.62%	116.02
Aaa A Aaaaaa	83.70	+38.62%	116.02
Aa A Aaaa Aaa	450.00	+37.17%	617.26
Aaaaaaaa Aaaaaaaaaa	450.00	+37.17%	617.26
A Aaaa Aaa Aa	58.95	+30.76%	77.08
Aaaaaaaa A A	58.95	+30.76%	77.08

Name	Last	Upside	Fair Value
Aaaaaaa Aaaaa Aa	83.70	+38.62%	116.02
Aaa A Aaaaaa	83.70	+38.62%	116.02
Aa A Aaaa Aaa	450.00	+37.17%	617.26
Aaaaaaaa Aaaaaaaaaa	450.00	+37.17%	617.26
A Aaaa Aaa Aa	58.95	+30.76%	77.08
Aaaaaaaa A A	58.95	+30.76%	77.08

See full list

ProPicks AI

AI-powered stock picks with a proven track record to beat the S&P 500.

Tech Titans

+2148.1%

S&P 500

+316.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1050.4%

S&P 500

+316.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+658.1%

Dow Jones Industrial Average

+222.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+558.5%

S&P Midcap 400

+196.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1083.8%

S&P 500 Pure Value

+162.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+422.4%

S&P 500 Pure Value

+112.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+492.1%

S&P/BMV IPC

+33.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+790.9%

Bovespa

+174.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+732.5%

FTSE Italia All Share

+112.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+440.3%

DAX

+148.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+651.6%

Tadawul All Share

+30.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+319.4%

KOSPI

+37.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+368.1%

S&P/BMV IPC

+33.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the TSX

+1165.7%

S&P/TSX Composite

+80.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Mid-Cap Movers

+346.4%

S&P/BMV IPC

+33.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Hino Motors

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.

LY Corp