Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,157.92

+29.72(+1.40%)

Delayed Data03:30:01

Day's Range

2,151.36

2,159.56

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	838.2	844.0	835.9	+0.19%	352.1K	aa.aa	03:30:00
Denka	2,192.0	2,195.0	2,167.0	+1.60%	90.8K	aa.aa	03:30:00
DOWA Holdings	4,592.0	4,607.0	4,578.0	+0.55%	40.5K	aa.aa	03:30:00
Mitsubishi Heavy Industries	2,289.5	2,313.0	2,268.5	+2.65%	31.54M	aa.aa	03:30:00
Nomura	1,002.0	1,006.5	998.0	+1.19%	3.67M	aa.aa	03:30:00
Shin-Etsu Chemical	4,655.0	4,660.0	4,610.0	+0.87%	4.39M	aa.aa	03:30:00
Kawasaki Heavy Industries	7,094.0	7,133.0	6,993.0	+1.46%	5.16M	aa.aa	03:30:00
Inpex Corp.	1,850.5	1,865.5	1,844.0	+0.30%	3.05M	aa.aa	03:30:00
Kyowa Kirin	2,267.5	2,281.0	2,258.5	+1.70%	165.8K	aa.aa	03:30:00
Furukawa Electric	7,240.0	7,295.0	6,992.0	+5.39%	1.88M	aa.aa	03:30:00
IHI Corp.	9,842.0	9,908.0	9,499.0	+3.60%	10.23M	aa.aa	03:30:00
Sompo Holdings Inc	4,341.0	4,368.0	4,301.0	+1.50%	1.25M	aa.aa	03:30:00
Comsys Holdings Corp.	3,175.0	3,236.0	3,175.0	-0.53%	57.2K	aa.aa	03:30:00
Mitsui Chemicals, Inc.	3,366.0	3,368.0	3,332.0	+1.69%	545.7K	aa.aa	03:30:00
Sumitomo Electric Industries	2,923.5	2,930.0	2,870.5	+4.97%	2.7M	aa.aa	03:30:00
Nissan Motor	410.7	418.7	406.2	+1.73%	19.64M	aa.aa	03:30:00
MS&AD Insurance Group Holdings	3,226.0	3,231.0	3,201.0	+1.07%	1.12M	aa.aa	03:30:00
Taisei Corp.	6,428.0	6,446.0	6,403.0	+0.55%	254.1K	aa.aa	03:30:00
Mitsubishi Chemical Holdings Corp	785.6	789.8	782.4	+1.54%	1.46M	aa.aa	03:30:00
Fujikura	6,305.0	6,350.0	6,088.0	+4.23%	13.25M	aa.aa	03:30:00
Isuzu Motors	2,039.0	2,053.0	2,033.5	+0.94%	717.3K	aa.aa	03:30:00
Obayashi Corp.	2,070.0	2,086.0	2,057.0	+0.68%	551.4K	aa.aa	03:30:00
Ube Industries	2,237.0	2,241.0	2,218.0	+0.90%	299.8K	aa.aa	03:30:00
Toyo Seikan Group Holdings	2,343.0	2,352.0	2,334.5	+1.10%	81.5K	aa.aa	03:30:00
Dai-ichi Life	4,184.0	4,219.0	4,151.0	+0.84%	495.9K	aa.aa	03:30:00
Shimizu Corp.	1,324.0	1,326.0	1,302.0	+1.46%	1.3M	aa.aa	03:30:00
Nippon Kayaku	1,443.5	1,453.0	1,402.0	+18.42%	1.32M	aa.aa	03:30:00
Hino Motors	492.9	494.2	485.3	+1.19%	2.21M	aa.aa	03:30:00
Tokio Marine Holdings, Inc.	5,104.0	5,128.0	5,053.0	+1.27%	1.35M	aa.aa	03:30:00
Kajima Corp.	2,725.5	2,765.0	2,718.0	+0.07%	362.1K	aa.aa	03:30:00
Dentsu Inc.	3,562.0	3,585.0	3,545.0	+0.76%	423.2K	aa.aa	03:30:00
Amada	1,577.0	1,594.0	1,570.0	+1.09%	417.1K	aa.aa	03:30:00
Mitsubishi Motors Corp.	387.5	397.7	377.7	-13.06%	38.18M	aa.aa	03:30:00
T&D Holdings, Inc.	2,974.0	2,983.0	2,925.0	+1.87%	544.3K	aa.aa	03:30:00
Daiwa House Industry	4,900.0	4,936.0	4,889.0	+0.41%	531.2K	aa.aa	03:30:00
Kao Corp.	6,222.0	6,262.0	6,202.0	+2.76%	466.4K	aa.aa	03:30:00
Komatsu	4,587.0	4,593.0	4,492.0	+3.19%	1.89M	aa.aa	03:30:00
Mazda Motor	1,029.5	1,037.5	1,013.0	+4.49%	4.12M	aa.aa	03:30:00
Mitsui Fudosan	1,415.5	1,430.0	1,410.5	+1.25%	2.85M	aa.aa	03:30:00
Sekisui House	3,495.0	3,502.0	3,468.0	+0.14%	1.03M	aa.aa	03:30:00
Takeda Pharmaceutical	4,149.0	4,153.0	4,116.0	+0.70%	1.31M	aa.aa	03:30:00
Sumitomo Heavy Industries	3,081.0	3,093.0	3,050.0	+2.02%	105.7K	aa.aa	03:30:00
Honda Motor	1,396.0	1,407.0	1,388.0	+1.75%	11.61M	aa.aa	03:30:00
Mitsubishi Estate	2,254.0	2,277.5	2,247.5	+0.33%	607.5K	aa.aa	03:30:00
JGC Corp.	1,308.5	1,316.0	1,302.5	+0.58%	264.5K	aa.aa	03:30:00
Astellas Pharma Inc.	1,500.0	1,503.5	1,479.0	+1.94%	1.99M	aa.aa	03:30:00
Hitachi Construction Machinery Co	3,676.0	3,692.0	3,604.0	+2.34%	529.8K	aa.aa	03:30:00
Suzuki Motor Corp.	1,916.5	1,926.0	1,892.5	+2.60%	4.16M	aa.aa	03:30:00
Nisshin Seifun Group Inc.	1,719.5	1,738.0	1,716.0	-0.61%	449.9K	aa.aa	03:30:00
Kubota Corp.	1,856.5	1,865.0	1,850.5	+1.28%	1.05M	aa.aa	03:30:00
Subaru Corp	2,638.0	2,674.0	2,610.0	+2.31%	1.45M	aa.aa	03:30:00
Tokyo Tatemono	2,384.5	2,429.0	2,379.0	-0.50%	600.8K	aa.aa	03:30:00
Meiji Holdings	3,083.0	3,102.0	3,070.0	-0.13%	354.3K	aa.aa	03:30:00
Shionogi	2,171.5	2,182.0	2,149.0	+0.86%	769.7K	aa.aa	03:30:00
Ebara Corp.	2,538.5	2,568.5	2,530.5	+1.38%	547.3K	aa.aa	03:30:00
Nikon Corp.	1,676.0	1,678.5	1,651.0	+2.63%	560.1K	aa.aa	03:30:00
NH Foods	4,498.0	4,533.0	4,473.0	-0.38%	490.7K	aa.aa	03:30:00
Chugai Pharmaceutical	6,701.0	6,858.0	6,680.0	+0.01%	641.3K	aa.aa	03:30:00
Olympus Corp.	2,259.0	2,283.5	2,253.5	-0.26%	809.3K	aa.aa	03:30:00
Sumitomo Realty & Development Co.	5,429.0	5,439.0	5,369.0	+1.44%	271.1K	aa.aa	03:30:00
Sapporo Holdings	7,215.0	7,265.0	7,144.0	+0.68%	86.8K	aa.aa	03:30:00
Eisai	4,502.0	4,516.0	4,448.0	+1.76%	429.9K	aa.aa	03:30:00
Daikin Industries	18,005.0	18,220.0	17,910.0	+1.29%	296.2K	aa.aa	03:30:00
Dainippon Screen Mfg.	10,825.0	10,900.0	10,635.0	+2.75%	924.5K	aa.aa	03:30:00
Tobu Railway	2,687.0	2,692.5	2,655.5	+0.64%	179.5K	aa.aa	03:30:00
Asahi Group Holdings	1,656.5	1,675.5	1,647.0	-0.18%	1.53M	aa.aa	03:30:00
Terumo Corp.	2,864.0	2,890.0	2,841.5	+0.58%	836.6K	aa.aa	03:30:00
NSK	640.0	642.2	633.7	+1.52%	1.19M	aa.aa	03:30:00
Canon	5,086.0	5,158.0	5,047.0	+3.31%	2.97M	aa.aa	03:30:00
Tokyu Corp.	1,755.5	1,766.0	1,738.5	+0.17%	494K	aa.aa	03:30:00
Kirin Holdings	1,940.5	1,948.0	1,929.0	+0.39%	685.1K	aa.aa	03:30:00
Daiichi Sankyo	4,110.0	4,182.0	4,067.0	-0.17%	2.79M	aa.aa	03:30:00
NTN Corp.	246.6	247.5	244.7	+1.40%	1.59M	aa.aa	03:30:00
Ricoh	1,750.5	1,766.5	1,744.0	+1.04%	423.5K	aa.aa	03:30:00
Odakyu Electric Railway	1,480.0	1,492.0	1,473.0	-0.27%	268.6K	aa.aa	03:30:00
Takara Holdings Inc.	1,345.5	1,361.0	1,338.5	-0.81%	153.9K	aa.aa	03:30:00
LY Corp	467.0	471.6	464.3	+0.91%	6.18M	aa.aa	03:30:00
JTEKT Corp.	1,189.0	1,192.5	1,165.5	+4.94%	770.3K	aa.aa	03:30:00
Keio Corp.	3,889.0	3,933.0	3,863.0	-0.51%	113.1K	aa.aa	03:30:00
Sojitz Corp.	3,133.0	3,149.0	3,102.0	+0.26%	928.7K	aa.aa	03:30:00
Trend Micro Inc.	9,294.0	9,337.0	9,230.0	+1.23%	87.3K	aa.aa	03:30:00
Minebea Mitsumi	2,497.5	2,503.5	2,480.5	+2.63%	293.8K	aa.aa	03:30:00
Toppan Printing	4,232.0	4,244.0	4,194.0	+0.81%	230.1K	aa.aa	03:30:00
Keisei Electric Railway	1,450.5	1,465.0	1,431.0	+0.03%	643.3K	aa.aa	03:30:00
Kikkoman Corp.	1,574.5	1,591.0	1,571.0	-0.19%	746.3K	aa.aa	03:30:00
Fujifilm Holdings Corp.	3,445.0	3,453.0	3,417.0	+1.65%	1.19M	aa.aa	03:30:00
Hitachi	4,040.0	4,047.0	3,985.0	+4.39%	7.75M	aa.aa	03:30:00
Dai Nippon Printing	2,215.0	2,234.0	2,208.5	+0.29%	358.3K	aa.aa	03:30:00
East Japan Railway Co.	2,695.5	2,736.0	2,687.0	-1.35%	1.58M	aa.aa	03:30:00
Ajinomoto Co., Inc.	6,409.0	6,476.0	6,175.0	+2.94%	1.3M	aa.aa	03:30:00
Konica Minolta, Inc.	604.6	608.5	601.3	+0.92%	673.3K	aa.aa	03:30:00
Yamaha Corp.	1,087.0	1,102.5	1,086.0	+1.40%	406.4K	aa.aa	03:30:00
West Japan Railway Co.	2,782.0	2,806.5	2,759.5	+0.18%	732.5K	aa.aa	03:30:00
Nichirei Corp.	3,837.0	3,874.0	3,823.0	-0.57%	165.4K	aa.aa	03:30:00
Shiseido	2,584.0	2,595.0	2,573.0	+1.25%	636.2K	aa.aa	03:30:00
Mitsubishi Electric	2,578.0	2,595.0	2,551.5	+1.26%	1.95M	aa.aa	03:30:00
Itochu Corp.	7,065.0	7,200.0	7,023.0	-0.53%	1.01M	aa.aa	03:30:00
Central Japan Railway Co.	2,828.0	2,898.5	2,818.0	-1.91%	1.97M	aa.aa	03:30:00
Japan Tobacco	3,984.0	4,004.0	3,969.0	+0.61%	1.15M	aa.aa	03:30:00
Fuji Electric	6,878.0	7,024.0	6,869.0	-0.88%	595.9K	aa.aa	03:30:00
Marubeni Corp.	2,277.0	2,300.0	2,259.0	+0.04%	1.79M	aa.aa	03:30:00
Nippon Express	2,463.0	2,491.5	2,457.0	+0.22%	194.7K	aa.aa	03:30:00
J.Front Retailing	2,198.0	2,212.0	2,171.5	+2.19%	498.8K	aa.aa	03:30:00
Eneos Holdings	766.6	780.8	762.2	-0.47%	5.15M	aa.aa	03:30:00
Yaskawa Electric Corp.	4,307.0	4,373.0	4,289.0	+1.32%	1.12M	aa.aa	03:30:00
Toyota Tsusho Corp.	2,542.5	2,560.0	2,533.5	+0.45%	566.4K	aa.aa	03:30:00
Yamato Holdings	1,993.0	2,085.0	1,986.5	+7.18%	3.03M	aa.aa	03:30:00
Isetan Mitsukoshi Holdings	2,707.0	2,715.0	2,685.0	+1.48%	1.42M	aa.aa	03:30:00
Yokohama Rubber	3,476.0	3,486.0	3,434.0	+1.88%	167.3K	aa.aa	03:30:00
Mitsui	3,012.0	3,022.0	2,987.0	+0.45%	2.37M	aa.aa	03:30:00
Nippon Yusen K.K	4,872.0	4,879.0	4,831.0	+0.81%	1.65M	aa.aa	03:30:00
Bridgestone Corp.	5,507.0	5,528.0	5,481.0	+1.36%	670.5K	aa.aa	03:30:00
GS Yuasa Corp.	2,381.0	2,413.5	2,375.0	+1.71%	177.9K	aa.aa	03:30:00
Tokyo Electron	26,475.0	26,680.0	25,985.0	+2.82%	1.79M	aa.aa	03:30:00
Mitsui O.S.K. Lines	5,302.0	5,321.0	5,263.0	+0.59%	3.15M	aa.aa	03:30:00
AGC	4,372.0	4,384.0	4,338.0	+1.20%	317.3K	aa.aa	03:30:00
NEC Corp.	15,450.0	15,605.0	15,425.0	+1.01%	595.9K	aa.aa	03:30:00
Sumitomo Corp.	3,339.0	3,348.0	3,300.0	+1.00%	868.6K	aa.aa	03:30:00
Kawasaki Kisen Kaisha	1,980.5	1,981.0	1,961.5	+1.83%	4.16M	aa.aa	03:30:00
Nisshinbo Holdings Inc.	875.0	876.0	869.1	+0.74%	266.5K	aa.aa	03:30:00
Fujitsu	3,090.0	3,107.0	3,017.0	+1.31%	3.83M	aa.aa	03:30:00
Mitsubishi Corp.	2,469.5	2,496.0	2,458.0	+0.57%	3.65M	aa.aa	03:30:00
ANA Holdings	2,833.0	2,934.0	2,822.5	-1.55%	2.51M	aa.aa	03:30:00
Nippon Electric Glass	3,345.0	3,347.0	3,308.0	+1.55%	136.9K	aa.aa	03:30:00
Takashimaya	1,323.5	1,345.0	1,316.0	0.00%	845.4K	aa.aa	03:30:00
Mitsubishi Logistics Corp.	1,045.0	1,070.0	1,042.0	+0.14%	1.01M	aa.aa	03:30:00
Seven & i Holdings	2,451.0	2,458.5	2,434.0	+1.28%	1.87M	aa.aa	03:30:00
Sumitomo Osaka Cement	3,299.0	3,299.0	3,254.0	+1.57%	86.6K	aa.aa	03:30:00
Panasonic	1,532.5	1,543.5	1,530.0	+0.29%	2.46M	aa.aa	03:30:00
Marui Group	2,579.0	2,597.5	2,572.0	+0.25%	106.7K	aa.aa	03:30:00
Teijin	1,290.0	1,290.0	1,280.5	+1.42%	399.6K	aa.aa	03:30:00
Taiheiyo Cement Corp.	3,858.0	3,858.0	3,816.0	+0.99%	126.8K	aa.aa	03:29:16
Credit Saison	3,636.0	3,703.0	3,636.0	+0.03%	152.9K	aa.aa	03:30:00
Nippon Telegraph & Telephone Corp	152.0	153.1	151.7	+0.13%	64.77M	aa.aa	03:30:00
Toray Industries, Inc.	1,093.0	1,093.0	1,077.5	+4.24%	3.42M	aa.aa	03:30:00
Tokai Carbon	850.2	853.9	847.9	+0.59%	190.8K	aa.aa	03:30:00
Sony	3,468.0	3,489.0	3,435.0	+2.60%	5.73M	aa.aa	03:30:00
Aeon	3,746.0	3,762.0	3,736.0	+0.16%	402.8K	aa.aa	03:30:00
KDDI Corp.	5,201.0	5,280.0	5,146.0	+0.10%	1.52M	aa.aa	03:30:00
Kuraray	2,201.0	2,211.5	2,175.0	+1.17%	355.7K	aa.aa	03:30:00
TOTO	3,810.0	3,891.0	3,803.0	+0.93%	623.2K	aa.aa	03:30:00
TDK	1,749.0	1,792.5	1,730.0	+1.69%	5.89M	aa.aa	03:30:00
Asahi Kasei Corp.	1,034.5	1,036.0	1,023.0	+1.32%	1.29M	aa.aa	03:30:00
NGK Insulators	1,919.5	1,949.0	1,907.0	+0.37%	397.3K	aa.aa	03:30:00
Tokyo Electric Power Co., Inc.	399.2	402.5	394.3	+0.15%	14.5M	aa.aa	03:30:00
SUMCO Corp.	1,135.5	1,138.5	1,103.5	+4.70%	2.51M	aa.aa	03:30:00
Nippon Steel	3,200.0	3,207.0	3,180.0	+0.41%	1.14M	aa.aa	03:30:00
Alps Electric	1,686.5	1,716.0	1,663.0	+2.99%	1.05M	aa.aa	03:30:00
Aozora Bank	2,314.0	2,356.0	2,267.0	-2.36%	1.73M	aa.aa	03:30:00
Chubu Electric Power Co., Inc.	1,567.0	1,615.0	1,555.0	-2.12%	1.72M	aa.aa	03:30:00
Oji Holdings Corp.	606.8	609.8	603.5	+0.13%	2.02M	aa.aa	03:30:00
Kobe Steel	1,635.5	1,638.0	1,623.0	+1.21%	724.5K	aa.aa	03:30:00
Mitsubishi UFJ Financial	1,950.5	1,954.0	1,932.0	+1.27%	29.72M	aa.aa	03:30:00
Kansai Electric Power	1,709.0	1,740.0	1,699.0	-1.19%	2.76M	aa.aa	03:30:00
JFE Holdings, Inc.	1,785.0	1,787.0	1,768.0	+1.33%	1.35M	aa.aa	03:30:00
Yokogawa Electric Corp.	3,223.0	3,297.0	3,219.0	+0.34%	286.4K	aa.aa	03:30:00
Resona Holdings, Inc.	1,139.5	1,141.5	1,120.5	+1.56%	4.88M	aa.aa	03:30:00
Tokyo Gas	4,345.0	4,364.0	4,259.0	-0.55%	753.4K	aa.aa	03:30:00
Advantest Corp.	8,699.0	8,749.0	8,445.0	+4.81%	10.48M	aa.aa	03:30:00
Osaka Gas	3,111.0	3,153.0	3,061.0	+3.15%	688.7K	aa.aa	03:30:00
Denso Corp.	2,029.0	2,042.5	1,999.5	+2.60%	4.5M	aa.aa	03:30:00
Sumitomo Mitsui Financial	3,807.0	3,827.0	3,790.0	+1.38%	9.77M	aa.aa	03:30:00
Toho	7,068.0	7,130.0	6,993.0	+0.30%	122.7K	aa.aa	03:30:00
Resonac Holdings	3,767.0	3,783.0	3,740.0	+1.65%	415.8K	aa.aa	03:30:00
Japan Steel Works	5,632.0	5,700.0	5,555.0	+3.74%	501K	aa.aa	03:30:00
Casio Computer	1,279.0	1,289.0	1,274.0	+1.39%	163.9K	aa.aa	03:30:00
Chiba Bank	1,298.0	1,306.5	1,287.5	+1.72%	927.4K	aa.aa	03:30:00
NTT Data Corp.	3,111.0	3,140.0	3,052.0	+4.26%	2.02M	aa.aa	03:30:00
Sumitomo Chemical	351.9	359.5	342.0	+7.71%	15.52M	aa.aa	03:30:00
Fanuc Corp.	4,462.0	4,484.0	4,432.0	+2.55%	1.24M	aa.aa	03:30:00
Nissan Chemical Industries	4,565.0	4,596.0	4,555.0	+0.64%	178.5K	aa.aa	03:30:00
Mitsui Mining and Smelting Co.	4,505.0	4,535.0	4,485.0	+1.24%	178K	aa.aa	03:30:00
Kyocera Corp.	1,720.0	1,760.0	1,694.0	+8.96%	6.91M	aa.aa	03:30:00
Fukuoka Financial Group, Inc.	4,210.0	4,226.0	4,163.0	+1.89%	363.7K	aa.aa	03:30:00
Secom	5,161.0	5,225.0	5,146.0	-0.10%	168.8K	aa.aa	03:30:00
Taiyo Yuden	2,258.5	2,273.5	2,201.0	+6.53%	1.54M	aa.aa	03:30:00
Shizuoka Financial Group	1,364.5	1,366.0	1,353.0	+1.00%	1.04M	aa.aa	03:30:00
Konami Corp.	17,080.0	17,145.0	16,640.0	+4.50%	423K	aa.aa	03:30:00
Tosoh Corp.	2,061.0	2,062.5	2,049.0	+1.13%	209K	aa.aa	03:30:00
Mitsubishi Materials Corp.	2,411.5	2,417.0	2,398.0	+1.17%	203.6K	aa.aa	03:30:00
Mizuho Financial	4,231.0	4,281.0	4,208.0	-0.70%	8.62M	aa.aa	03:30:00
Fast Retailing	48,750.0	50,120.0	48,720.0	-0.91%	467.4K	aa.aa	03:30:00
Tokuyama Corp.	2,607.5	2,638.0	2,575.5	+0.15%	255.3K	aa.aa	03:30:00
Sumitomo Metal Mining	3,545.0	3,548.0	3,510.0	+1.72%	339K	aa.aa	03:30:00
Daiwa Securities Group Inc.	1,085.0	1,093.5	1,076.5	+0.65%	1.76M	aa.aa	03:30:00
SoftBank Group Corp.	9,600.0	9,658.0	9,523.0	+1.53%	4.79M	aa.aa	03:30:00
Tokyu Fudosan	997.1	1,009.5	994.4	+0.48%	781.1K	aa.aa	03:30:00
Nitto Denko Co	2,826.5	2,861.0	2,789.5	+3.78%	1.44M	aa.aa	03:30:00
Renesas Electronics Corp	2,069.0	2,075.0	2,027.0	+2.99%	4.41M	aa.aa	03:30:00
Kyushu Electric Power Co Inc	1,278.0	1,291.0	1,271.5	-0.74%	1.48M	aa.aa	03:30:00
Taiyo Nippon Sanso Corp	4,322.0	4,377.0	4,317.0	+1.50%	199.3K	aa.aa	03:30:00
DeNA Co	2,879.5	2,886.0	2,823.5	+1.89%	4.87M	aa.aa	03:30:00
Maruha Nichiro Corp	2,936.5	2,970.0	2,929.0	-0.02%	61K	aa.aa	03:30:00
Japan Airlines Co	2,508.5	2,560.5	2,501.5	-1.47%	1.46M	aa.aa	03:30:00
Orix T	3,249.0	3,294.0	3,246.0	+0.25%	971.4K	aa.aa	03:30:00
Keyence	63,050.0	64,430.0	62,740.0	-0.86%	494.9K	aa.aa	03:30:00
Murata Mfg Co	2,506.0	2,539.0	2,478.5	+5.83%	9.14M	aa.aa	03:30:00
Nishimatsu Const Co Ltd	5,038.0	5,055.0	5,003.0	+0.82%	37.1K	aa.aa	03:30:00
Toda Corp	912.5	928.7	910.2	-0.14%	127.4K	aa.aa	03:29:46
Daito Trust Construction	15,870.0	16,110.0	15,825.0	-0.22%	112K	aa.aa	03:30:00
Penta-Ocean Const Co Ltd	635.9	641.8	631.7	+0.14%	532.4K	aa.aa	03:30:00
Kandenko Co Ltd	2,589.0	2,611.5	2,539.5	+0.15%	563K	aa.aa	03:30:00
Kinden Corp	3,205.0	3,312.0	3,197.0	-2.14%	268.6K	aa.aa	03:30:00
Kyowa Exeo Corp	1,665.0	1,685.5	1,660.5	+0.27%	171.8K	aa.aa	03:30:00
Yamazaki Baking Co Ltd	2,754.5	2,788.0	2,753.0	-0.54%	180.1K	aa.aa	03:30:00
Yakult Honsha Co Ltd	2,776.0	2,791.5	2,772.0	-0.02%	260.8K	aa.aa	03:30:00
Ns Solutions Corp	3,988.0	4,024.0	3,954.0	+1.24%	198.9K	aa.aa	03:30:00
KakakuCom Inc	2,444.0	2,453.0	2,388.0	+2.71%	260K	aa.aa	03:30:00
M3 Inc	1,362.5	1,389.0	1,351.5	+0.55%	1.43M	aa.aa	03:30:00
Coca-Cola West Co Ltd	2,403.0	2,422.0	2,395.5	+0.54%	136K	aa.aa	03:28:48
Ito En Ltd	3,377.0	3,405.0	3,370.0	+0.06%	51.4K	aa.aa	03:28:44
Fuji Oil Co Ltd	3,247.0	3,300.0	3,229.0	-0.58%	85.3K	aa.aa	03:30:00
ABC-Mart Inc	3,139.0	3,176.0	3,124.0	-1.72%	160.9K	aa.aa	03:30:00
Alfresa Holdings Corp	2,057.0	2,085.0	2,045.0	-0.15%	105.5K	aa.aa	03:30:00
Kewpie Corp	2,999.0	3,029.0	2,998.0	-0.30%	210.1K	aa.aa	03:30:00
House Foods Group Inc	2,844.5	2,848.0	2,820.5	-0.14%	43.4K	aa.aa	03:30:00
Kagome Co Ltd	2,818.5	2,839.0	2,783.5	-1.05%	748K	aa.aa	03:30:00
Toyo Suisan Kaisha Ltd	9,391.0	9,530.0	9,264.0	+2.35%	479.9K	aa.aa	03:30:00
Nissin Foods Holdings Co Ltd	3,363.0	3,379.0	3,348.0	+0.24%	393K	aa.aa	03:30:00
Hulic Co Ltd	1,362.5	1,373.0	1,358.0	+0.22%	1.77M	aa.aa	03:30:00
ZOZO	5,350.0	5,377.0	5,280.0	+0.62%	633.8K	aa.aa	03:30:00
Daiwabo Holdings Co Ltd	3,017.0	3,056.0	3,016.0	+2.22%	88.9K	aa.aa	03:30:00
Toyota Boshoku Corp	1,970.0	1,993.5	1,933.0	+2.28%	334.5K	aa.aa	03:30:00
Nomura Real Estate Holding Inc	4,217.0	4,235.0	4,180.0	+1.20%	274.4K	aa.aa	03:30:00
Iida Group Holdings Co Ltd	2,296.0	2,307.5	2,285.5	+0.53%	119.5K	aa.aa	03:30:00
Ship Healthcare Holdings Inc	2,046.5	2,065.5	2,038.0	-0.02%	47.2K	aa.aa	03:30:00
Tsuruha Holdings Inc	9,378.0	9,410.0	9,312.0	+0.15%	51.9K	aa.aa	03:30:00
Wacoal Holdings Corp	5,264.0	5,368.0	5,256.0	-1.00%	29.5K	aa.aa	03:30:00
TIS	3,588.0	3,604.0	3,535.0	+6.00%	633K	aa.aa	03:30:00
Nexon Co Ltd	1,987.5	2,012.0	1,980.5	+0.68%	565.1K	aa.aa	03:30:00
Internet Initiative Japan Inc	2,982.5	2,996.0	2,953.0	+1.72%	190.7K	aa.aa	03:30:00
Rengo Co Ltd	808.2	817.5	803.5	-0.22%	749.5K	aa.aa	03:30:00
Toagosei Co Ltd	1,427.0	1,432.0	1,423.0	+0.56%	133K	aa.aa	03:30:00
Ibiden Co Ltd	4,553.0	4,564.0	4,437.0	+4.26%	970.5K	aa.aa	03:30:00
Air Water Inc	1,913.0	1,922.5	1,906.5	+0.68%	131.1K	aa.aa	03:30:00
Nippon Shokubai Co Ltd	1,874.0	1,877.0	1,866.5	+1.11%	169.1K	aa.aa	03:30:00
Kaneka Corp	3,689.0	3,710.0	3,670.0	+0.38%	80.6K	aa.aa	03:30:00
Mitsubishi Gas Chemical Co Inc	2,696.0	2,698.5	2,657.0	+2.37%	353.1K	aa.aa	03:30:00
Daicel Corp	1,349.5	1,359.0	1,344.0	+0.07%	295.1K	aa.aa	03:30:00
Sumitomo Bakelite Co Ltd	3,628.0	3,742.0	3,561.0	-0.08%	465.5K	aa.aa	03:30:00
Sekisui Chemical Co Ltd	2,517.0	2,545.0	2,514.0	+0.18%	723.1K	aa.aa	03:30:00
Zeon Corp	1,518.5	1,527.5	1,503.0	+2.71%	489.4K	aa.aa	03:30:00
Nomura Research	5,369.0	5,444.0	5,330.0	+2.76%	681.4K	aa.aa	03:30:00
Adeka Corp	2,817.5	2,842.5	2,810.5	+0.54%	80.9K	aa.aa	03:30:00
Kaken Pharmaceutical Co Ltd	4,213.0	4,238.0	4,197.0	+0.07%	33.7K	aa.aa	03:30:00
Ono Pharmaceutical Ltd	1,578.0	1,607.0	1,545.0	+3.00%	1.81M	aa.aa	03:30:00
Hisamitsu Pharmaceutical Inc	4,362.0	4,428.0	4,352.0	-0.50%	55.5K	aa.aa	03:28:24
Santen Pharmaceutical Co Ltd	1,546.5	1,551.5	1,541.0	+1.28%	339.9K	aa.aa	03:30:00
Tsumura & Co	4,503.0	4,552.0	4,487.0	+1.33%	92.4K	aa.aa	03:30:00
Hu Group Holdings	2,559.5	2,561.5	2,536.5	+1.37%	41.5K	aa.aa	03:30:00
Otsuka Holdings Ltd	8,119.0	8,160.0	8,056.0	+1.40%	191.2K	aa.aa	03:30:00
Nippon Paint Holdings Co Ltd	941.0	952.5	933.9	+0.22%	1.21M	aa.aa	03:30:00
Kansai Paint Co Ltd	2,083.5	2,115.5	2,062.5	+2.11%	647.1K	aa.aa	03:30:00
DIC Corp	3,300.0	3,328.0	3,280.0	-0.06%	59.2K	aa.aa	03:30:00
Oriental Land Co Ltd	3,534.0	3,549.0	3,491.0	+1.46%	1.47M	aa.aa	03:30:00
Park24 Co Ltd	2,057.0	2,083.5	2,048.5	+0.91%	273.2K	aa.aa	03:30:00
Fuji Media Holdings Inc	2,480.0	2,521.0	2,375.5	-1.04%	14.25M	aa.aa	03:30:00
Oracle Corp Japan	14,300.0	14,345.0	14,175.0	+2.29%	40.2K	aa.aa	03:30:00
Otsuka Corp	3,581.0	3,695.0	3,562.0	+2.99%	995K	aa.aa	03:30:00
Lion Corp	1,650.5	1,669.5	1,640.5	+0.95%	478.1K	aa.aa	03:30:00
Idemitsu Kosan Co Ltd	1,030.0	1,047.0	1,022.5	-0.43%	1.02M	aa.aa	03:30:00
Toyo Tire & Rubber Co Ltd	2,489.5	2,493.0	2,467.0	+1.26%	473.3K	aa.aa	03:30:00
Sumitomo Rubber Ind Ltd	1,773.0	1,779.0	1,761.5	+1.43%	242.3K	aa.aa	03:30:00
Niterra	4,804.0	4,879.0	4,793.0	+0.65%	416.8K	aa.aa	03:30:00
Yamato Kogyo Co Ltd	7,573.0	7,709.0	7,538.0	+0.08%	115.6K	aa.aa	03:30:00
Maruichi Steel Tube Ltd	3,363.0	3,388.0	3,356.0	+1.30%	24K	aa.aa	03:30:00
Daido Steel Co Ltd	1,214.5	1,228.0	1,208.5	+1.21%	227.5K	aa.aa	03:30:00
Sanwa Holdings Corp	4,910.0	4,943.0	4,881.0	+1.87%	180.2K	aa.aa	03:30:00
Lixil Group	1,751.0	1,780.0	1,743.0	+0.84%	845.9K	aa.aa	03:30:00
Rinnai Corp	3,399.0	3,429.0	3,385.0	+0.53%	63.2K	aa.aa	03:30:00
Nhk Spring Co Ltd	1,941.5	1,949.0	1,925.5	+1.57%	427.4K	aa.aa	03:30:00
OSG Corp	1,667.5	1,689.0	1,662.0	-0.18%	167.1K	aa.aa	03:30:00
Dmg Mori Seiki Co Ltd	2,454.5	2,476.5	2,446.5	+1.30%	326.8K	aa.aa	03:30:00
Disco Corp	44,880.0	44,930.0	43,330.0	+4.52%	2.23M	aa.aa	03:30:00
Toyota Industries Corp	12,680.0	12,750.0	12,570.0	+2.67%	301.6K	aa.aa	03:30:00
Nabtesco Corp	2,681.5	2,687.0	2,661.0	+1.65%	144.7K	aa.aa	03:30:00
SMC Corp	56,930.0	57,670.0	56,800.0	+0.57%	75.6K	aa.aa	03:30:00
Kurita Water Industries Ltd	5,342.0	5,346.0	5,244.0	+3.59%	186.9K	aa.aa	03:30:00
Daifuku Co Ltd	3,119.0	3,135.0	3,104.0	+1.50%	301K	aa.aa	03:30:00
Sankyo Co Ltd	2,053.0	2,094.0	2,036.0	-1.25%	763.4K	aa.aa	03:30:00
Brother Industries Ltd	2,663.0	2,678.5	2,654.0	+1.91%	258.2K	aa.aa	03:30:00
Sega Sammy Holdings	3,031.0	3,077.0	3,016.0	+1.35%	405.5K	aa.aa	03:30:00
THK Co	3,772.0	3,797.0	3,764.0	+1.62%	210.4K	aa.aa	03:30:00
Makita	4,436.0	4,457.0	4,388.0	-0.02%	395.4K	aa.aa	03:30:00
Mabuchi Motor Ltd	2,087.5	2,093.5	2,078.0	+0.68%	125.6K	aa.aa	03:30:00
Nidec Corp	2,617.0	2,617.5	2,580.5	+2.49%	2.37M	aa.aa	03:30:00
JVC Kenwood Corp	1,455.0	1,497.5	1,365.5	-16.74%	4.98M	aa.aa	03:30:00
Omron Cor	4,954.0	4,976.0	4,922.0	+1.68%	360.4K	aa.aa	03:30:00
Sanken Electric Co Ltd	5,915.0	6,057.0	5,878.0	-1.83%	83.7K	aa.aa	03:29:50
Seiko Epson Cor	2,563.5	2,586.5	2,552.0	+1.12%	533.2K	aa.aa	03:30:00
Ulvac Inc	5,982.0	6,000.0	5,911.0	+2.12%	82.6K	aa.aa	03:30:00
Anritsu Corp	1,437.0	1,475.0	1,435.0	+1.34%	556.7K	aa.aa	03:30:00
Hirose Electric Co Ltd	18,690.0	20,290.0	18,605.0	+4.09%	224.6K	aa.aa	03:30:00
Azbil Corp	1,163.5	1,182.5	1,160.0	+1.13%	386.5K	aa.aa	03:30:00
Nihon Kohden Corp	2,200.5	2,225.0	2,196.0	+0.32%	90.7K	aa.aa	03:30:00
Horiba Ltd	9,634.0	9,655.0	9,572.0	+2.24%	47.8K	aa.aa	03:30:00
Sysmex Cor	2,899.5	2,922.5	2,891.5	+0.14%	222.8K	aa.aa	03:30:00
Stanley Electric Co Ltd	2,603.0	2,606.0	2,558.0	+2.42%	304.8K	aa.aa	03:30:00
Ushio Inc	2,072.5	2,075.5	2,040.5	+1.84%	86.1K	aa.aa	03:30:00
Rohm Ltd	1,514.5	1,519.0	1,411.0	+2.85%	4.5M	aa.aa	03:30:00
Hamamatsu Photonics KK	1,886.0	1,896.0	1,861.5	+3.51%	741.7K	aa.aa	03:30:00
Shinko Electric Ind Co Ltd	5,832.0	5,837.0	5,827.0	+0.19%	452.8K	aa.aa	03:30:00
NOK Corp	2,366.0	2,368.0	2,343.5	+2.07%	123.6K	aa.aa	03:30:00
Aisin Seiki Ltd	1,771.0	1,794.5	1,739.0	+3.57%	2.41M	aa.aa	03:30:00
Yamaha Motor Co Ltd	1,206.0	1,244.5	1,203.0	-3.17%	5.36M	aa.aa	03:30:00
Koito Mfg Co Ltd	1,990.5	2,001.5	1,966.0	+0.86%	476.1K	aa.aa	03:30:00
Toyoda Gosei Co Ltd	2,782.0	2,861.5	2,750.0	+4.08%	437.4K	aa.aa	03:30:00
Shimano Inc	21,245.0	21,485.0	21,230.0	-0.26%	43.4K	aa.aa	03:30:00
TS Tech Co Ltd	1,741.0	1,752.0	1,735.5	+0.99%	53.8K	aa.aa	03:30:00
Ryohin Keikaku Ltd	4,028.0	4,098.0	4,022.0	-1.23%	954.2K	aa.aa	03:30:00
Medipal Holdings Corp	2,245.5	2,280.0	2,227.5	-0.80%	93.8K	aa.aa	03:30:00
Pan Pacific Intl	4,325.0	4,330.0	4,253.0	+1.38%	368.5K	aa.aa	03:30:00
Zensho Holdings Co Ltd	8,593.0	8,695.0	8,555.0	+0.90%	103.2K	aa.aa	03:30:00
Sugi Holdings Co Ltd	2,654.5	2,697.5	2,637.5	-0.82%	144.8K	aa.aa	03:30:00
Shimadzu Corp	4,340.0	4,419.0	4,331.0	-1.94%	264K	aa.aa	03:30:00
Hoya Cor	19,680.0	19,980.0	19,655.0	+0.28%	488.2K	aa.aa	03:30:00
Bandai Namco Holdings Inc	3,848.0	3,900.0	3,837.0	+1.26%	530.2K	aa.aa	03:30:00
Asics Corp	3,440.0	3,496.0	3,407.0	+2.05%	1.73M	aa.aa	03:30:00
Nintendo	10,410.0	10,580.0	10,345.0	+2.31%	2.14M	aa.aa	03:30:00
Nifco Inc	3,626.0	3,643.0	3,598.0	+1.26%	117.7K	aa.aa	03:30:00
Kanematsu Corp	2,568.5	2,588.5	2,553.5	+1.02%	124.4K	aa.aa	03:30:00
Biprogy	4,779.0	4,890.0	4,776.0	-0.52%	137.4K	aa.aa	03:30:00
Canon Marketing Japan Inc	5,093.0	5,185.0	5,074.0	-0.91%	28.1K	aa.aa	03:30:00
Nipro Corp	1,406.5	1,434.0	1,405.0	-1.09%	201.4K	aa.aa	03:30:00
Unicharm Co	1,181.0	1,219.0	1,179.0	+0.51%	2.08M	aa.aa	03:30:00
Sanrio Co Ltd	5,712.0	5,767.0	5,698.0	-0.24%	1.11M	aa.aa	03:30:00
Shimamura Co Ltd	8,807.0	8,907.0	8,787.0	-0.46%	143.5K	aa.aa	03:30:00
H2O Retailing Corp	2,304.5	2,313.0	2,295.0	+0.04%	118.6K	aa.aa	03:30:00
Izumi Co Ltd	3,118.0	3,121.0	3,074.0	+2.30%	59.1K	aa.aa	03:30:00
K'S Holdings Corp	1,413.0	1,414.0	1,406.5	+0.93%	83.9K	aa.aa	03:30:00
The Gunma Bank Ltd	1,111.0	1,113.5	1,097.5	+2.16%	420.2K	aa.aa	03:30:00
The 77 Bank Ltd	4,662.0	4,757.0	4,651.0	+0.56%	67.5K	aa.aa	03:30:00
Hachijuni Bank	986.5	994.9	983.3	+0.67%	401.6K	aa.aa	03:30:00
The Bank Of Kyoto Ltd	2,183.5	2,201.5	2,162.5	+0.90%	758.7K	aa.aa	03:30:00
Hokuhoku Financial Group Inc	2,264.0	2,292.0	2,206.0	+9.69%	595.2K	aa.aa	03:30:00
Hirogin Holdings	1,215.0	1,217.5	1,198.0	+1.89%	335.8K	aa.aa	03:30:00
Chugin Financial Group	1,687.0	1,694.5	1,661.0	+2.55%	133.6K	aa.aa	03:30:00
The Iyo Bank Ltd	1,602.5	1,614.5	1,599.0	+0.85%	346.9K	aa.aa	03:30:00
Yamaguchi Financial Group Inc	1,711.5	1,718.0	1,703.5	+1.33%	225.6K	aa.aa	03:30:00
SBI Holdings Inc	4,341.0	4,392.0	4,339.0	0.00%	810.4K	aa.aa	03:30:00
Aeon Financial Service Co Ltd	1,250.5	1,254.0	1,247.5	+0.85%	121.5K	aa.aa	03:30:00
Acom Co Ltd	403.7	409.4	401.6	+0.35%	735.7K	aa.aa	03:30:00
Mitsubishi Ufj Lease Fin Ltd	1,033.5	1,041.0	1,033.0	+0.49%	1.62M	aa.aa	03:30:00
Jafco Co Ltd	2,211.5	2,282.5	2,201.0	-0.52%	116.6K	aa.aa	03:30:00
Aeon Mall Co Ltd	1,941.0	1,953.0	1,940.0	0.00%	513K	aa.aa	03:30:00
Sotetsu Holdings Inc	2,535.0	2,555.5	2,533.0	-0.57%	33.3K	aa.aa	03:30:00
Keikyu Corp	1,337.5	1,356.5	1,332.0	-0.96%	200.4K	aa.aa	03:30:00
Kintetsu Corp	3,295.0	3,318.0	3,277.0	-0.03%	114.1K	aa.aa	03:30:00
Hankyu Hanshin Holdings Inc	3,900.0	3,923.0	3,878.0	+0.13%	184.4K	aa.aa	03:30:00
Nagoya Railroad Co Ltd	1,704.5	1,720.0	1,695.5	+0.03%	124.7K	aa.aa	03:30:00
Sankyu Inc	5,676.0	5,709.0	5,602.0	+0.34%	65.4K	aa.aa	03:30:00
Seino Holdings Co Ltd	2,399.5	2,406.0	2,357.5	+3.07%	312.1K	aa.aa	03:30:00
Kamigumi Co Ltd	3,329.0	3,371.0	3,319.0	-0.33%	68.3K	aa.aa	03:30:00
TBS Holdings	4,186.0	4,269.0	4,136.0	-0.85%	123.6K	aa.aa	03:30:00
Nippon Television Holdings Inc	2,838.5	2,900.5	2,824.5	-0.58%	79.2K	aa.aa	03:30:00
Hikari Tsushin Inc	35,760.0	36,100.0	35,710.0	+0.76%	11.8K	aa.aa	03:25:50
Gmo Internet Inc	2,673.5	2,775.5	2,664.0	-3.08%	130.4K	aa.aa	03:30:00
Kadokawa Dwango Corp	3,252.0	3,254.0	3,220.0	+1.53%	214.7K	aa.aa	03:30:00
Chugoku Electric Power	861.3	873.9	856.1	-0.70%	903.1K	aa.aa	03:30:00
Hokuriku Electric Power Co	815.5	838.9	805.0	-1.21%	457.5K	aa.aa	03:30:00
Tohoku Electric Power Co Inc	1,133.0	1,143.5	1,120.5	+0.35%	672.5K	aa.aa	03:30:00
Shikoku Electric Power Co Inc	1,149.0	1,179.0	1,143.0	-0.99%	265.4K	aa.aa	03:30:00
Hokkaido Electric Power Co Inc	727.0	747.9	720.3	-1.76%	3.5M	aa.aa	03:30:00
Electric Power Development Ltd	2,480.0	2,550.0	2,475.5	-2.57%	391.2K	aa.aa	03:30:00
Toho Gas Co Ltd	3,825.0	3,834.0	3,781.0	+1.46%	97.7K	aa.aa	03:30:00
Square Enix Holdings Co Ltd	6,387.0	6,427.0	6,361.0	+1.25%	145.3K	aa.aa	03:30:00
Capcom Co Ltd	3,660.0	3,681.0	3,599.0	+2.55%	850.7K	aa.aa	03:30:00
SCSK Corp	3,446.0	3,492.0	3,438.0	-0.78%	526.6K	aa.aa	03:30:00
Yamada Holdings	451.3	453.4	450.5	+0.29%	525.6K	aa.aa	03:30:00
Nitori Holdings Co Ltd	17,705.0	17,890.0	17,685.0	-0.48%	184.2K	aa.aa	03:30:00
Misumi Group Inc	2,410.0	2,424.0	2,353.0	+4.85%	946.3K	aa.aa	03:30:00
Suzuken Co Ltd	4,705.0	4,751.0	4,688.0	+0.47%	116.5K	aa.aa	03:30:00
Sundrug Co Ltd	4,095.0	4,124.0	4,066.0	-0.92%	164.4K	aa.aa	03:30:00
Sho Bond Holdings	4,966.0	5,012.0	4,917.0	-0.36%	75.7K	aa.aa	03:30:00
Mirait Holdings Corp	2,284.0	2,290.0	2,270.0	+0.84%	50.1K	aa.aa	03:30:00
Sumitomo Forestry	5,142.0	5,170.0	5,110.0	-0.02%	398.3K	aa.aa	03:30:00
Kyudenko Corp	4,898.0	5,030.0	4,880.0	-0.95%	180K	aa.aa	03:30:00
Persol Holdings	232.6	235.0	231.9	+0.82%	1.21M	aa.aa	03:30:00
Calbee Inc	2,928.0	2,959.0	2,924.5	+0.29%	73.7K	aa.aa	03:30:00
Hakuhodo DY Holdings Inc	1,146.5	1,147.0	1,137.5	+1.73%	244.2K	aa.aa	03:30:00
MonotaRO	2,860.5	2,879.0	2,740.0	+5.03%	1.45M	aa.aa	03:30:00
MatsukiyoCocokara	2,261.0	2,288.5	2,245.5	-0.04%	335.3K	aa.aa	03:30:00
Welcia Holdings	2,190.0	2,204.0	2,173.5	+0.30%	593K	aa.aa	03:30:00
Cosmos Pharmaceutical Corp	7,207.0	7,247.0	7,155.0	+0.15%	92.2K	aa.aa	03:30:00
Aica Kogyo	3,283.0	3,365.0	3,277.0	-1.88%	153.6K	aa.aa	03:30:00
Rohto Pharmaceutical	2,540.5	2,573.5	2,537.0	+0.10%	400.6K	aa.aa	03:30:00
Takasago Thermal Eng	6,032.0	6,180.0	6,021.0	+0.45%	63.8K	aa.aa	03:30:00
Nihon M&A Center	597.2	601.5	590.3	-0.05%	2.23M	aa.aa	03:30:00
SMS Co Ltd	1,205.0	1,219.0	1,124.0	-5.04%	2.27M	aa.aa	03:30:00
Morinaga Co Ltd	2,669.0	2,672.5	2,658.0	+0.45%	58.3K	aa.aa	03:30:00
Ezaki Glico Co Ltd	4,623.0	4,663.0	4,620.0	-0.52%	33.1K	aa.aa	03:30:00
Kotobuki Spirits	2,477.5	2,591.0	2,392.5	+8.47%	1.66M	aa.aa	03:30:00
Morinaga Milk Industry	2,822.5	2,853.5	2,806.5	-0.83%	163.2K	aa.aa	03:30:00
Sohgo Security Services	1,031.0	1,038.0	1,026.0	+0.19%	311.5K	aa.aa	03:30:00
Suntory Beverage Food	4,787.0	4,800.0	4,753.0	-0.08%	158.4K	aa.aa	03:30:00
Kobe Bussan Co Ltd	3,446.0	3,477.0	3,443.0	-0.75%	294.7K	aa.aa	03:30:00
BIC Camera Inc	1,673.0	1,690.0	1,660.0	+1.15%	295.2K	aa.aa	03:30:00
Macnica Fuji Electronics	1,760.0	1,831.0	1,690.0	-3.88%	1.18M	aa.aa	03:30:00
Skylark Co Ltd	2,418.5	2,435.0	2,408.0	+0.19%	198.2K	aa.aa	03:30:00
Open House Co Ltd	5,024.0	5,079.0	5,011.0	+0.48%	142.2K	aa.aa	03:30:00
Toridoll Corp	3,784.0	3,815.0	3,780.0	+0.40%	122.5K	aa.aa	03:30:00
Koei Tecmo Holdings	1,976.0	1,990.0	1,958.0	+1.36%	252.4K	aa.aa	03:30:00
GMO Payment Gateway	8,058.0	8,141.0	8,027.0	+1.05%	74K	aa.aa	03:30:00
Tokyo Ohka Kogyo	3,418.0	3,426.0	3,386.0	+1.54%	188.7K	aa.aa	03:30:00
NOF Corp	2,034.0	2,070.0	2,025.5	+0.47%	231.5K	aa.aa	03:30:00
Nippon Shinyaku	3,854.0	3,879.0	3,759.0	+4.47%	135.3K	aa.aa	03:29:45
Sawai Group Holdings Co	1,921.5	1,964.0	1,915.5	-0.13%	257.6K	aa.aa	03:30:00
Duskin Co Ltd	3,729.0	3,740.0	3,705.0	+0.24%	36.2K	aa.aa	03:30:00
Resorttrust Inc	3,235.0	3,283.0	3,226.0	+0.09%	159.7K	aa.aa	03:30:00
Obic Co Ltd	4,604.0	4,669.0	4,601.0	+0.99%	424.5K	aa.aa	03:30:00
USS Co Ltd	1,391.0	1,395.0	1,382.0	+0.91%	402.7K	aa.aa	03:30:00
Obic Business Consultants	7,683.0	7,784.0	7,648.0	-0.70%	70.1K	aa.aa	03:30:00
CyberAgent Inc	1,128.0	1,150.0	1,124.5	-0.40%	1.75M	aa.aa	03:30:00
Rakuten Inc	958.5	981.8	956.0	-0.50%	7.77M	aa.aa	03:30:00
Kose Corp	6,735.0	6,782.0	6,713.0	+0.34%	57.4K	aa.aa	03:30:00
Pola Orbis Holdings	1,400.5	1,403.0	1,393.0	+0.86%	105.7K	aa.aa	03:30:00
Kobayashi Pharmaceutical	5,734.0	5,780.0	5,725.0	-0.03%	43.6K	aa.aa	03:28:54
Maruwa Co Ltd	38,320.0	39,030.0	37,680.0	+2.00%	114.9K	aa.aa	03:30:00
Nichias Corp	5,039.0	5,055.0	5,010.0	+1.29%	44.6K	aa.aa	03:30:00
Miura Co Ltd	3,650.0	3,742.0	3,640.0	-0.92%	101.8K	aa.aa	03:30:00
TechnoPro Holdings	3,041.0	3,071.0	3,021.0	+2.18%	146.2K	aa.aa	03:30:00
Recruit Holdings	11,055.0	11,100.0	10,960.0	+3.90%	1.26M	aa.aa	03:30:00
Fuji Machine Mfg.	2,274.0	2,300.0	2,270.0	+0.18%	93.2K	aa.aa	03:30:00
Tadano Ltd	1,126.0	1,128.0	1,117.5	+1.40%	42.8K	aa.aa	03:30:00
Fujitec Co Ltd	5,885.0	5,982.0	5,877.0	-0.19%	28.5K	aa.aa	03:30:00
Amano Corp	3,879.0	3,978.0	3,864.0	-1.75%	71.1K	aa.aa	03:30:00
Glory Ltd	2,536.5	2,560.0	2,528.0	+0.06%	43.9K	aa.aa	03:30:00
Hoshizaki Electric	5,543.0	5,666.0	5,532.0	-0.88%	80K	aa.aa	03:30:00
Lasertec Corp	16,080.0	16,175.0	15,430.0	+5.00%	7.84M	aa.aa	03:30:00
JEOL Ltd	5,695.0	5,720.0	5,646.0	+3.02%	111.9K	aa.aa	03:30:00
Zenkoku Hosho	5,426.0	5,493.0	5,409.0	-0.68%	104.5K	aa.aa	03:30:00
Mebuki Financial	665.0	672.0	661.3	+0.70%	710K	aa.aa	03:30:00
As One Corp	2,525.0	2,541.5	2,507.0	+2.77%	83.7K	aa.aa	03:30:00
Net One Systems	4,483.0	4,483.0	4,481.0	+0.04%	109K	aa.aa	03:30:00
Colowide Co Ltd	1,697.0	1,704.5	1,691.0	+0.41%	75.3K	aa.aa	03:30:00
Tokyo Seimitsu	7,269.0	7,275.0	7,161.0	+2.50%	129.1K	aa.aa	03:30:00
Mani Inc	1,400.0	1,415.0	1,394.5	+0.29%	234.6K	aa.aa	03:30:00
Topcon Corp	2,771.5	2,831.0	2,756.5	-0.54%	125K	aa.aa	03:30:00
Pilot Corp	4,318.0	4,385.0	4,313.0	-0.51%	26.7K	aa.aa	03:30:00
Tomy Co Ltd	4,734.0	4,794.0	4,723.0	+0.21%	184.9K	aa.aa	03:30:00
Pigeon Corp	1,444.5	1,451.5	1,439.0	+0.24%	165.2K	aa.aa	03:30:00
Kokuyo Co Ltd	2,614.0	2,663.5	2,613.0	-0.57%	42.2K	aa.aa	03:30:00
Nagase Co Ltd	2,895.0	2,908.5	2,868.0	+0.56%	58.6K	aa.aa	03:30:00
Iwatani Corp	1,648.5	1,663.5	1,644.0	+0.03%	351.4K	aa.aa	03:30:00
Goldwin Inc	8,169.0	8,219.0	8,056.0	+1.68%	64.5K	aa.aa	03:30:00
Toho Holdings	4,092.0	4,154.0	4,063.0	-0.56%	54.4K	aa.aa	03:30:00
Nippon Gas Co Ltd	2,172.0	2,179.0	2,151.5	+1.52%	128.9K	aa.aa	03:30:00
Yaoko Co Ltd	8,971.0	8,997.0	8,929.0	+0.31%	7.4K	aa.aa	03:30:00
Paltac Corp	4,172.0	4,299.0	4,152.0	-1.60%	20.8K	aa.aa	03:30:00
Seven Bank Ltd	302.6	305.2	302.3	+0.46%	1.13M	aa.aa	03:30:00
Fuyo General Lease	11,280.0	11,455.0	11,280.0	-0.49%	33.9K	aa.aa	03:30:00
Century Tokyo Leasing	1,505.5	1,518.5	1,503.0	+0.87%	169K	aa.aa	03:30:00
Japan Exchange Group	1,630.5	1,643.0	1,606.0	+1.78%	1.29M	aa.aa	03:30:00
Relo Holdings Inc	1,895.0	1,915.0	1,889.5	-0.21%	65.2K	aa.aa	03:30:00
Seibu Holdings Inc	3,349.0	3,356.0	3,305.0	+1.09%	270.4K	aa.aa	03:30:00
Nishi Nippon Railroad	2,186.5	2,222.5	2,186.5	-0.73%	30.3K	aa.aa	03:29:54
Nankai Electric Railway	2,555.0	2,579.0	2,539.0	+0.26%	81K	aa.aa	03:30:00
Keihan Electric Railway	3,294.0	3,323.0	3,287.0	-0.12%	56.9K	aa.aa	03:30:00
Nikkon Holdings	2,226.5	2,249.5	2,218.0	-0.18%	48.3K	aa.aa	03:30:00
Kyoritsu Maintenance	3,068.0	3,088.0	3,054.0	+0.23%	162.4K	aa.aa	03:30:00
Ain Pharmaciez Inc	4,553.0	4,602.0	4,516.0	-0.31%	31.9K	aa.aa	03:30:00
Japan Airport Terminal	5,066.0	5,136.0	5,058.0	-0.02%	64.9K	aa.aa	03:30:00
Meitec Corp	2,981.5	3,006.0	2,964.5	+0.27%	123.4K	aa.aa	03:30:00
Fuji Soft Inc	9,790.0	9,889.0	9,786.0	-0.10%	17.4K	aa.aa	03:29:02
NSD Co Ltd	3,401.0	3,423.0	3,356.0	+1.83%	65.3K	aa.aa	03:30:00
Yoshinoya Holdings	2,949.5	2,961.0	2,937.0	+0.56%	392.8K	aa.aa	03:30:00
Inaba Denki Sangyo	3,769.0	3,830.0	3,757.0	+0.40%	47.2K	aa.aa	03:30:00
Japan Post Bank	1,606.0	1,609.5	1,590.0	+1.68%	2.05M	aa.aa	03:30:00
Japan Post Holdings	1,628.0	1,632.5	1,613.0	+0.99%	1.03M	aa.aa	03:30:00
Japan Post Insurance	3,042.0	3,048.0	3,020.0	+1.48%	144.8K	aa.aa	03:30:00
Rakus Co Ltd	1,953.5	1,968.5	1,942.5	+0.98%	255.5K	aa.aa	03:30:00
Cosmo Energy Holdings	6,593.0	6,742.0	6,580.0	-1.27%	146.6K	aa.aa	03:30:00
PeptiDream	1,985.5	2,033.0	1,980.5	-0.73%	424.3K	aa.aa	03:30:00
Haseko	1,999.0	2,020.0	1,998.5	-0.37%	117.2K	aa.aa	03:30:00
Sumitomo Mitsui	3,943.0	3,964.0	3,919.0	+2.02%	1.5M	aa.aa	03:30:00
Sharp	932.6	934.7	923.2	+1.25%	409.7K	aa.aa	03:30:00
GungHo Online Entertainment	3,282.0	3,323.0	3,272.0	+0.74%	72.4K	aa.aa	03:30:00
Dexerials Corp	1,992.5	1,997.0	1,957.0	+2.07%	280.7K	aa.aa	03:30:00
Kyushu Financial Group	780.0	781.6	770.1	+2.88%	496.8K	aa.aa	03:30:00
Concordia Financial Group	880.5	886.3	873.8	+1.06%	1.13M	aa.aa	03:30:00
Daiichikosho	1,782.0	1,789.0	1,777.0	+0.45%	31.9K	aa.aa	03:30:00
Toyota Motor	2,907.0	2,923.0	2,887.0	+2.92%	13.06M	aa.aa	03:30:00
BayCurrent Consult	6,605.0	6,659.0	6,531.0	+0.99%	317K	aa.aa	03:30:00
Rorze	1,682.5	1,684.0	1,643.5	+2.16%	797.3K	aa.aa	03:30:00
Asahi Intecc	2,560.0	2,602.0	2,552.5	+0.22%	147.3K	aa.aa	03:30:00
Kyushu Railway	3,740.0	3,806.0	3,733.0	-0.95%	255.1K	aa.aa	03:30:00
Kusuri No Aoki Holdings Co Ltd	3,227.0	3,275.0	3,227.0	-1.35%	106.8K	aa.aa	03:30:00
Food Life Companies	3,461.0	3,489.0	3,436.0	+1.14%	303.7K	aa.aa	03:30:00
Shift	1,353.0	1,372.0	1,296.0	+7.47%	3.65M	aa.aa	03:30:00
Money Forward	4,438.0	4,460.0	4,391.0	+0.18%	196.4K	aa.aa	03:30:00
SG Holdings	1,478.0	1,483.0	1,446.5	+3.18%	839.4K	aa.aa	03:30:00
Mercari	1,872.5	1,888.0	1,859.5	+0.64%	1.15M	aa.aa	03:30:00
SoftBank Corp	203.7	205.8	202.0	+1.09%	29.42M	aa.aa	03:30:00
Jmdc	3,984.0	4,007.0	3,928.0	+2.42%	66.4K	aa.aa	03:30:00
Visional	7,484.00	7,549.00	7,466.00	+0.65%	40.9K	aa.aa	03:30:00
Infroneer Holdings	1,148.00	1,156.00	1,145.50	+0.04%	341.5K	aa.aa	03:30:00
Socionext	2,167.50	2,169.00	2,056.50	+5.68%	6.25M	aa.aa	03:30:00
Rakuten Bank	4,644.00	4,707.00	4,636.00	+0.15%	319.3K	aa.aa	03:30:00
Kokusai Electric	2,550.50	2,565.00	2,430.50	+3.28%	1.78M	aa.aa	03:30:00
Tokyo Metro	1,709.00	1,734.50	1,701.00	-0.61%	832.1K	aa.aa	03:30:00

NSE 30

3,882.72

+8.86

+0.23%

NSE All Share

104,630.30

+134.18

+0.13%

US 30

44,433.30

+11.0

+0.02%

US 500

6,000.20

+5.5

+0.09%

FTSE 100

8,583.56

-90.40

-1.04%

DAX

21,428.24

-303.81

-1.40%

South Africa Top 40

77,473.38

-328.62

-0.42%

Market Movers

Name	Last	Chg. %	Vol.
FBN Holdings	29.50	-1.50%	83.99M
Zenith Bank	50.00	-1.19%	54.53M
UBA	37.50	-0.53%	31.58M
Fidelitybk	19.400	-0.26%	19.45M
Access Holdings	26.00	0.00%	15.40M
MTN Nigeria	253.10	+1.24%	2.85M
Aradel Holdings	569.30	0.00%	1.39M

Name	Last	Chg. %	Vol.
Presco	643.50	+10.00%	302.19K
Betaglas	78.65	+10.00%	135.66K
Okomu Oil Palm	537.20	+9.99%	308.69K
Northern Nigeria Flour Mills	66.65	+9.98%	301.23K
Chellarams	7.18	+9.95%	334.83K
Consolidated Hallmark	3.35	+9.48%	10.23M
Veritas Kapital	1.18	+8.26%	12.89M

Name	Last	Chg. %	Vol.
University Pre	5.040	-10.00%	648.20K
Omatek Ventures	0.73	-9.88%	1.61M
SCOA Nigeria	3.670	-9.83%	1.25M
Lasaco Assurance PLC	2.75	-8.33%	3.60M
Nigerian Exchange	27.10	-8.14%	1.09M
Caverton Offshore Support	2.000	-6.98%	968.22K
Champion Brew	3.70	-6.33%	719.47K

Trending Stocks

Name	Last	Chg. %	Vol.
Access Holdings	26.00	0.00%	15.40M
Guaranty Trust Holding	61.05	0.00%	5.63M
MTN Nigeria	253.10	+1.24%	2.85M
Presco	643.50	+10.00%	302.19K
Zenith Bank	50.00	-1.19%	54.53M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaa Aa Aaaa	78.65	+25.54%	98.74
Aaa Aaaaaaaa	78.65	+25.54%	98.74
Aaaaaaaaaaaaaaaaaa	27.10	+24.61%	33.77
Aaaaaaaa	27.10	+24.61%	33.77

See full list

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