Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,137.33

+28.38(+1.35%)

Delayed Data·04:35:58

Day's Range

2,127.01

2,140.31

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	874.7	875.6	864.6	+1.21%	575.9K	aa.aa	03:30:00
Denka	1,941.5	1,964.0	1,931.5	+0.91%	152.2K	aa.aa	04:36:00
DOWA Holdings	4,607.0	4,627.0	4,548.0	+1.10%	67.7K	aa.aa	04:35:47
Mitsubishi Heavy Industries	2,897.5	2,935.5	2,876.0	+0.17%	38.29M	aa.aa	04:35:09
Nomura	825.3	826.2	812.9	+2.67%	9.06M	aa.aa	04:36:09
Shin-Etsu Chemical	4,430.0	4,450.0	4,385.0	+1.14%	3.9M	aa.aa	03:30:00
Kawasaki Heavy Industries	8,632.0	8,720.0	8,518.0	+2.21%	14.49M	aa.aa	03:30:00
Inpex Corp.	1,832.5	1,834.0	1,817.5	+1.89%	2.76M	aa.aa	03:30:00
Kyowa Kirin	2,217.5	2,230.0	2,185.5	+1.28%	727.3K	aa.aa	04:36:08
Furukawa Electric	4,774.0	4,885.0	4,751.0	+0.80%	1.56M	aa.aa	04:31:11
IHI Corp.	12,475.0	12,930.0	12,415.0	+1.80%	6.77M	aa.aa	04:31:13
Sompo Holdings Inc	4,802.0	4,805.0	4,726.0	+2.98%	1.05M	aa.aa	03:30:00
Comsys Holdings Corp.	3,348.0	3,360.0	3,304.0	+2.54%	424.7K	aa.aa	04:35:33
Mitsui Chemicals, Inc.	3,224.0	3,226.0	3,181.0	+1.93%	254.6K	aa.aa	04:36:00
Sumitomo Electric Industries	2,431.5	2,460.0	2,425.5	+1.31%	1.37M	aa.aa	04:36:06
Nissan Motor	340.8	343.7	338.8	+1.43%	10.06M	aa.aa	03:30:00
MS&AD Insurance Group Holdings	3,259.0	3,267.0	3,231.0	+2.20%	1.09M	aa.aa	04:30:48
Taisei Corp.	7,895.0	7,903.0	7,798.0	+1.56%	384.5K	aa.aa	03:30:00
Mitsubishi Chemical Holdings Corp	722.8	723.6	716.0	+1.22%	2.11M	aa.aa	04:35:54
Fujikura	5,945.0	6,019.0	5,916.0	+0.78%	12.1M	aa.aa	03:30:00
Isuzu Motors	1,958.0	1,960.0	1,945.5	+2.30%	603.3K	aa.aa	03:30:00
Obayashi Corp.	2,306.0	2,307.0	2,267.5	+2.04%	1.67M	aa.aa	04:30:34
Ube Industries	2,248.5	2,254.0	2,213.5	+1.97%	312.8K	aa.aa	04:36:01
Toyo Seikan Group Holdings	2,608.0	2,609.0	2,533.5	+2.70%	213.4K	aa.aa	04:36:04
Dai-ichi Life	1,064.0	1,068.0	1,049.0	+3.10%	3.27M	aa.aa	04:35:31
Shimizu Corp.	1,577.0	1,578.0	1,551.0	+1.64%	1.06M	aa.aa	03:30:00
Nippon Kayaku	1,381.5	1,381.5	1,371.5	+1.21%	115.6K	aa.aa	03:29:52
Hino Motors	442.7	451.9	441.4	+0.09%	1.3M	aa.aa	04:36:09
Tokio Marine Holdings, Inc.	5,834.0	5,834.0	5,760.0	+1.99%	1.7M	aa.aa	03:30:00
Kajima Corp.	3,563.0	3,564.0	3,502.0	+1.92%	667.8K	aa.aa	03:30:00
Dentsu Inc.	3,015.0	3,025.0	2,945.0	+1.34%	602K	aa.aa	04:36:05
Amada	1,476.0	1,482.0	1,460.0	+1.65%	780.6K	aa.aa	04:35:59
Mitsubishi Motors Corp.	402.4	404.8	390.9	+4.47%	7.86M	aa.aa	03:30:00
T&D Holdings, Inc.	3,060.0	3,072.0	3,020.0	+1.80%	430.4K	aa.aa	04:35:54
Daiwa House Industry	5,203.0	5,235.0	5,159.0	+0.89%	583.3K	aa.aa	03:30:00
Kao Corp.	6,466.0	6,573.0	6,418.0	+6.98%	2.65M	aa.aa	03:30:00
Komatsu	4,259.0	4,267.0	4,216.0	+1.48%	1.29M	aa.aa	03:30:00
Mazda Motor	878.2	882.4	868.8	+2.13%	3.69M	aa.aa	03:30:00
Mitsui Fudosan	1,478.5	1,488.0	1,465.5	-0.10%	3.32M	aa.aa	03:30:00
Sekisui House	3,326.0	3,330.0	3,297.0	+0.85%	924.7K	aa.aa	04:35:31
Takeda Pharmaceutical	4,254.0	4,269.0	4,160.0	-0.61%	3.75M	aa.aa	04:36:08
Sumitomo Heavy Industries	2,975.0	2,997.0	2,958.0	+0.95%	182.1K	aa.aa	04:35:46
Honda Motor	1,480.0	1,484.0	1,463.5	+2.56%	8.93M	aa.aa	03:30:00
Mitsubishi Estate	2,586.0	2,591.0	2,555.0	+0.78%	1.43M	aa.aa	04:31:10
JGC Corp.	1,157.0	1,161.5	1,143.5	+2.03%	635.9K	aa.aa	04:35:34
Astellas Pharma Inc.	1,393.5	1,402.5	1,385.0	-1.03%	4.34M	aa.aa	04:30:58
Hitachi Construction Machinery Co	4,341.0	4,352.0	4,312.0	+1.33%	434.4K	aa.aa	04:36:04
Suzuki Motor Corp.	1,798.5	1,810.0	1,786.5	+1.12%	3.38M	aa.aa	03:30:00
Nisshin Seifun Group Inc.	1,872.0	1,872.5	1,850.0	+0.94%	485.5K	aa.aa	04:35:25
Kubota Corp.	1,655.0	1,672.0	1,649.0	+0.39%	2.13M	aa.aa	04:36:03
Subaru Corp	2,682.0	2,690.0	2,648.0	+2.68%	1.65M	aa.aa	04:35:37
Tokyo Tatemono	2,632.5	2,637.5	2,612.0	+0.30%	287.3K	aa.aa	04:35:22
Meiji Holdings	3,589.0	3,620.0	3,575.0	-0.22%	636.1K	aa.aa	03:30:00
Shionogi	2,407.5	2,417.5	2,376.5	+1.73%	1.65M	aa.aa	04:35:51
Ebara Corp.	2,352.0	2,389.0	2,327.5	+2.24%	1.46M	aa.aa	04:36:06
Nikon Corp.	1,420.0	1,422.5	1,362.5	+1.03%	2.48M	aa.aa	04:35:58
NH Foods	5,507.0	5,522.0	5,439.0	+0.13%	249.8K	aa.aa	04:35:43
Chugai Pharmaceutical	8,266.0	8,372.0	8,137.0	-0.55%	1.45M	aa.aa	03:30:00
Olympus Corp.	1,972.0	1,985.5	1,962.5	+1.54%	1.75M	aa.aa	04:36:04
Sumitomo Realty & Development Co.	5,543.0	5,548.0	5,480.0	+1.17%	581.4K	aa.aa	04:36:01
Sapporo Holdings	8,094.0	8,101.0	7,956.0	+0.94%	107.5K	aa.aa	04:35:58
Eisai	4,064.0	4,068.0	4,017.0	+1.14%	580.8K	aa.aa	04:36:03
Daikin Industries	16,060.0	16,405.0	16,050.0	-5.03%	1.61M	aa.aa	03:30:00
Dainippon Screen Mfg.	9,936.0	10,060.0	9,866.0	+0.80%	713.8K	aa.aa	04:35:59
Tobu Railway	2,703.5	2,705.0	2,666.0	+0.91%	331.3K	aa.aa	04:35:21
Asahi Group Holdings	2,020.0	2,020.0	1,991.5	+1.15%	1.86M	aa.aa	03:30:00
Terumo Corp.	2,784.5	2,797.0	2,766.5	+1.03%	3.1M	aa.aa	04:36:04
NSK	626.1	628.6	621.2	+0.98%	986K	aa.aa	04:36:09
Canon	4,632.0	4,647.0	4,586.0	+2.07%	1.9M	aa.aa	04:30:35
Tokyu Corp.	1,798.5	1,799.0	1,778.0	+0.90%	600.9K	aa.aa	04:36:04
Kirin Holdings	2,185.0	2,185.0	2,163.5	+1.02%	1.04M	aa.aa	03:30:00
Daiichi Sankyo	3,579.0	3,640.0	3,558.0	-0.78%	2.76M	aa.aa	03:30:00
NTN Corp.	220.1	220.8	218.5	+1.24%	1.01M	aa.aa	04:35:32
Ricoh	1,588.0	1,595.0	1,571.0	+2.06%	689.6K	aa.aa	03:30:00
Odakyu Electric Railway	1,593.5	1,596.0	1,578.0	+0.47%	393K	aa.aa	03:30:00
Takara Holdings Inc.	1,169.5	1,169.5	1,158.0	+1.43%	156.8K	aa.aa	04:36:07
LY Corp	536.2	538.5	529.7	+1.17%	9.64M	aa.aa	03:30:00
JTEKT Corp.	1,130.5	1,144.0	1,121.0	+1.25%	510.6K	aa.aa	04:35:36
Keio Corp.	3,958.0	3,995.0	3,930.0	+0.08%	121.6K	aa.aa	03:30:00
Sojitz Corp.	3,517.0	3,520.0	3,490.0	+1.47%	526.2K	aa.aa	04:30:21
Trend Micro Inc.	9,881.0	9,916.0	9,697.0	-1.73%	448K	aa.aa	03:30:00
Minebea Mitsumi	2,178.5	2,185.0	2,145.5	+2.04%	707.1K	aa.aa	04:36:08
Toppan Printing	4,274.0	4,284.0	4,229.0	+1.42%	306K	aa.aa	03:30:00
Keisei Electric Railway	1,569.5	1,594.5	1,551.5	-0.06%	1.76M	aa.aa	04:36:07
Kikkoman Corp.	1,412.0	1,423.5	1,399.0	+0.89%	1.85M	aa.aa	04:35:52
Fujifilm Holdings Corp.	3,237.0	3,290.0	3,193.0	+2.66%	5.21M	aa.aa	04:36:09
Hitachi	3,883.0	3,923.0	3,836.0	+1.70%	6.11M	aa.aa	03:30:00
Dai Nippon Printing	2,048.0	2,058.0	2,025.0	+0.74%	599.3K	aa.aa	04:36:08
East Japan Railway Co.	3,217.0	3,249.0	3,197.0	-0.22%	839.7K	aa.aa	03:30:00
Ajinomoto Co., Inc.	3,203.0	3,290.0	3,150.0	+6.24%	4.34M	aa.aa	03:30:00
Konica Minolta, Inc.	448.2	450.6	441.4	+2.54%	1.28M	aa.aa	03:30:00
Yamaha Corp.	1,021.0	1,089.5	1,021.0	-1.26%	2.21M	aa.aa	03:30:00
West Japan Railway Co.	3,158.0	3,204.0	3,136.0	+0.16%	927.4K	aa.aa	03:30:00
Nichirei Corp.	2,002.5	2,003.0	1,977.5	+1.19%	577.4K	aa.aa	04:35:59
Shiseido	2,487.5	2,497.5	2,404.5	+5.49%	2.59M	aa.aa	03:30:00
Mitsubishi Electric	2,859.0	2,863.0	2,826.5	+1.69%	2.48M	aa.aa	04:31:10
Itochu Corp.	7,465.0	7,466.0	7,376.0	+1.25%	1.69M	aa.aa	03:30:00
Central Japan Railway Co.	3,060.0	3,110.0	3,030.0	-1.26%	1.58M	aa.aa	04:35:44
Japan Tobacco	4,545.0	4,568.0	4,508.0	-0.31%	3.29M	aa.aa	04:36:09
Fuji Electric	6,465.0	6,508.0	6,409.0	+2.78%	362K	aa.aa	04:35:31
Marubeni Corp.	2,720.0	2,729.5	2,696.5	+1.53%	3.25M	aa.aa	03:30:00
Nippon Express	2,573.0	2,590.0	2,552.0	+0.37%	445.6K	aa.aa	03:30:00
J.Front Retailing	1,760.0	1,790.0	1,753.5	+0.57%	654.5K	aa.aa	03:30:00
Eneos Holdings	715.4	717.6	706.4	+2.61%	7.78M	aa.aa	04:36:05
Yaskawa Electric Corp.	3,043.0	3,078.0	3,012.0	+2.29%	1.16M	aa.aa	04:36:06
Toyota Tsusho Corp.	2,989.5	2,989.5	2,939.5	+2.78%	1.35M	aa.aa	03:30:00
Yamato Holdings	2,065.0	2,068.0	2,038.5	+0.17%	695.2K	aa.aa	04:36:05
Isetan Mitsukoshi Holdings	1,904.5	1,906.5	1,875.5	+1.82%	1.23M	aa.aa	04:36:08
Yokohama Rubber	3,192.0	3,201.0	3,168.0	+2.41%	236.9K	aa.aa	04:35:56
Mitsui	2,897.0	2,899.0	2,862.0	+1.74%	2.61M	aa.aa	03:30:00
Nippon Yusen K.K	4,828.0	4,947.0	4,812.0	-1.31%	3.66M	aa.aa	04:36:04
Bridgestone Corp.	6,086.0	6,109.0	6,046.0	+1.38%	821.2K	aa.aa	04:35:55
GS Yuasa Corp.	2,536.5	2,540.0	2,511.5	+2.03%	182K	aa.aa	04:35:57
Tokyo Electron	22,395.0	22,750.0	22,155.0	+0.18%	2.39M	aa.aa	03:30:00
Mitsui O.S.K. Lines	4,619.0	4,667.0	4,581.0	+0.68%	3.09M	aa.aa	03:30:00
AGC	4,459.0	4,464.0	4,425.0	+1.34%	329.9K	aa.aa	04:36:05
NEC Corp.	3,795.0	3,796.0	3,708.0	+3.18%	2.97M	aa.aa	03:30:00
Sumitomo Corp.	3,634.0	3,662.0	3,608.0	+0.19%	1.52M	aa.aa	04:30:32
Kawasaki Kisen Kaisha	1,989.5	2,022.0	1,974.5	-1.22%	6.25M	aa.aa	04:36:09
Nisshinbo Holdings Inc.	872.5	872.5	860.1	+1.77%	380.8K	aa.aa	04:36:01
Fujitsu	3,323.0	3,323.0	3,253.0	+1.75%	1.85M	aa.aa	03:30:00
Mitsubishi Corp.	2,759.5	2,784.0	2,740.5	+1.73%	6.92M	aa.aa	03:30:00
ANA Holdings	2,843.5	2,860.0	2,830.5	+0.21%	619.9K	aa.aa	03:30:00
Nippon Electric Glass	3,424.0	3,428.0	3,395.0	+1.15%	178.5K	aa.aa	04:35:56
Takashimaya	1,110.0	1,119.5	1,105.0	+0.68%	686.4K	aa.aa	04:35:45
Mitsubishi Logistics Corp.	1,042.0	1,042.5	1,024.5	+2.96%	810.5K	aa.aa	04:35:44
Seven & i Holdings	2,228.0	2,237.0	2,207.0	+1.13%	3.52M	aa.aa	04:36:08
Sumitomo Osaka Cement	3,854.0	3,856.0	3,828.0	+0.31%	53.9K	aa.aa	04:35:38
Panasonic	1,726.5	1,753.5	1,724.0	+1.59%	4.14M	aa.aa	04:36:08
Marui Group	2,890.0	2,892.0	2,850.0	+1.42%	363.3K	aa.aa	03:30:00
Teijin	1,212.5	1,215.5	1,198.0	+1.25%	355.1K	aa.aa	04:35:21
Taiheiyo Cement Corp.	3,907.0	3,910.0	3,860.0	+1.93%	132K	aa.aa	04:35:36
Credit Saison	3,465.0	3,465.0	3,410.0	+2.67%	331.2K	aa.aa	04:36:09
Nippon Telegraph & Telephone Corp	156.5	156.7	151.0	+5.10%	247.49M	aa.aa	03:30:00
Toray Industries, Inc.	961.6	964.0	946.1	+3.40%	3.62M	aa.aa	04:31:13
Tokai Carbon	913.6	923.0	907.7	+0.84%	399.2K	aa.aa	04:35:21
Sony	3,578.0	3,581.0	3,507.0	+2.23%	7.53M	aa.aa	03:30:00
Aeon	4,405.0	4,438.0	4,364.0	+0.80%	1.51M	aa.aa	04:35:54
KDDI Corp.	2,674.0	2,679.5	2,631.5	+1.29%	4.87M	aa.aa	04:31:01
Kuraray	1,712.0	1,724.5	1,700.0	+1.81%	833.8K	aa.aa	04:36:00
TOTO	3,801.0	3,809.0	3,739.0	+2.45%	447.1K	aa.aa	04:35:41
TDK	1,573.5	1,577.0	1,554.0	+2.68%	4.9M	aa.aa	03:30:00
Asahi Kasei Corp.	1,004.5	1,023.0	999.6	+0.71%	2.66M	aa.aa	04:36:00
NGK Insulators	1,797.5	1,806.5	1,784.5	+1.47%	585.9K	aa.aa	04:35:21
Tokyo Electric Power Co., Inc.	411.8	412.7	403.5	+1.63%	12.79M	aa.aa	04:36:09
SUMCO Corp.	986.6	992.5	939.0	-0.75%	5.9M	aa.aa	04:36:08
Nippon Steel	3,008.0	3,033.0	2,999.5	+0.17%	1.4M	aa.aa	03:30:00
Alps Electric	1,383.0	1,388.5	1,354.0	+3.32%	643.3K	aa.aa	04:35:41
Aozora Bank	1,947.0	1,949.5	1,934.0	+0.93%	308.1K	aa.aa	04:35:53
Chubu Electric Power Co., Inc.	1,827.5	1,827.5	1,793.0	+1.67%	959.6K	aa.aa	04:36:08
Oji Holdings Corp.	660.5	665.0	659.6	+0.79%	1.3M	aa.aa	04:36:05
Kobe Steel	1,666.5	1,669.5	1,656.0	+1.46%	1.19M	aa.aa	04:36:08
Mitsubishi UFJ Financial	1,810.0	1,812.5	1,783.5	+2.64%	26.6M	aa.aa	04:35:25
Kansai Electric Power	1,719.0	1,723.0	1,692.0	+1.33%	2.22M	aa.aa	04:36:08
JFE Holdings, Inc.	1,625.5	1,645.5	1,620.5	+1.40%	3.52M	aa.aa	03:30:00
Yokogawa Electric Corp.	3,359.0	3,369.0	3,279.0	+2.88%	853.8K	aa.aa	04:35:43
Resona Holdings, Inc.	1,145.0	1,149.5	1,120.5	+3.85%	6.78M	aa.aa	03:30:00
Tokyo Gas	4,804.0	4,871.0	4,750.0	+0.44%	514.7K	aa.aa	03:30:00
Advantest Corp.	6,687.0	6,788.0	6,668.0	+1.52%	9.91M	aa.aa	04:31:13
Osaka Gas	3,687.0	3,780.0	3,650.0	+1.60%	1.03M	aa.aa	04:35:39
Denso Corp.	1,921.0	1,927.5	1,909.0	+2.18%	3.43M	aa.aa	04:36:08
Sumitomo Mitsui Financial	3,409.0	3,416.0	3,381.0	+2.31%	7.79M	aa.aa	04:31:12
Toho	7,688.0	7,782.0	7,618.0	+0.16%	235K	aa.aa	04:35:10
Resonac Holdings	2,712.0	2,728.0	2,697.5	+2.40%	550.7K	aa.aa	04:35:47
Japan Steel Works	6,140.0	6,155.0	6,044.0	+3.07%	488.1K	aa.aa	03:30:00
Casio Computer	1,103.0	1,105.5	1,090.0	+1.15%	485.6K	aa.aa	04:36:05
Chiba Bank	1,262.5	1,267.0	1,231.5	+2.52%	2.66M	aa.aa	04:36:04
NTT Data Corp.	3,982.0	3,992.0	3,978.0	+14.03%	29.35M	aa.aa	03:30:00
Sumitomo Chemical	354.8	355.9	351.4	+2.01%	3.63M	aa.aa	04:36:03
Fanuc Corp.	3,698.0	3,727.0	3,659.0	+2.13%	3.13M	aa.aa	03:30:00
Nissan Chemical Industries	4,295.0	4,302.0	4,245.0	+1.49%	282K	aa.aa	04:36:03
Mitsui Mining and Smelting Co.	3,951.0	3,960.0	3,924.0	+1.59%	108.8K	aa.aa	04:35:37
Kyocera Corp.	1,727.5	1,733.0	1,715.5	+2.10%	3.01M	aa.aa	03:30:00
Fukuoka Financial Group, Inc.	3,781.0	3,783.0	3,724.0	+2.58%	412.4K	aa.aa	04:35:50
Secom	5,515.0	5,523.0	5,418.0	+1.21%	800.4K	aa.aa	04:36:04
Taiyo Yuden	2,206.5	2,209.0	2,174.5	+2.70%	1.29M	aa.aa	04:36:05
Shizuoka Financial Group	1,569.5	1,571.5	1,529.0	+2.99%	1.34M	aa.aa	03:30:00
Konami Corp.	20,220.0	20,670.0	19,370.0	-0.93%	793.8K	aa.aa	03:30:00
Tosoh Corp.	2,042.0	2,044.0	2,023.5	+1.37%	482.9K	aa.aa	04:35:51
Mitsubishi Materials Corp.	2,255.0	2,260.0	2,244.0	+0.94%	251.6K	aa.aa	04:35:46
Mizuho Financial	3,653.0	3,666.0	3,580.0	+3.48%	9.03M	aa.aa	03:30:00
Fast Retailing	48,500.0	48,520.0	47,950.0	+2.17%	974.1K	aa.aa	03:30:00
Tokuyama Corp.	2,816.0	2,845.0	2,809.0	+0.16%	151.6K	aa.aa	04:35:44
Sumitomo Metal Mining	3,169.0	3,208.0	3,153.0	+0.64%	619.3K	aa.aa	04:36:07
Daiwa Securities Group Inc.	939.9	942.9	930.3	+1.56%	2.72M	aa.aa	04:36:08
SoftBank Group Corp.	7,415.0	7,499.0	7,382.0	+2.45%	3.91M	aa.aa	03:30:00
Tokyu Fudosan	1,037.0	1,041.5	1,027.0	+0.92%	844.7K	aa.aa	04:35:54
Nitto Denko Co	2,637.5	2,647.5	2,619.5	+2.97%	2.16M	aa.aa	04:36:01
Renesas Electronics Corp	1,794.5	1,800.5	1,761.0	+4.79%	6.99M	aa.aa	04:36:06
Kyushu Electric Power Co Inc	1,318.5	1,319.0	1,300.0	+0.50%	734.2K	aa.aa	04:36:09
Taiyo Nippon Sanso Corp	4,878.0	4,922.0	4,840.0	+2.26%	393.4K	aa.aa	04:35:21
DeNA Co	3,621.0	3,643.0	3,580.0	+0.06%	5.66M	aa.aa	03:30:00
Maruha Nichiro Corp	3,312.0	3,315.0	3,247.0	+2.41%	85.3K	aa.aa	04:34:40
Japan Airlines Co	2,769.5	2,780.5	2,761.5	+0.36%	1.03M	aa.aa	04:35:52
Orix T	2,920.5	2,921.0	2,882.5	+1.99%	1.78M	aa.aa	04:36:09
Keyence	63,180.0	63,730.0	63,020.0	-0.03%	257.9K	aa.aa	03:30:00
Murata Mfg Co	2,025.5	2,051.5	2,007.5	+1.00%	5.48M	aa.aa	03:30:00
Nishimatsu Const Co Ltd	5,332.0	5,339.0	5,277.0	+1.18%	65.2K	aa.aa	04:35:51
Toda Corp	908.7	910.0	890.0	+1.93%	270.6K	aa.aa	04:36:04
Daito Trust Construction	16,290.0	16,300.0	16,040.0	+1.31%	98.6K	aa.aa	04:35:53
Penta-Ocean Const Co Ltd	844.8	846.0	835.5	+1.17%	954.8K	aa.aa	04:36:07
Kandenko Co Ltd	2,928.5	2,957.5	2,902.0	+0.79%	298K	aa.aa	04:36:09
Kinden Corp	3,803.0	3,850.0	3,790.0	-1.04%	141.6K	aa.aa	04:35:29
Kyowa Exeo Corp	1,725.5	1,728.0	1,707.5	+0.91%	228.2K	aa.aa	04:30:56
Yamazaki Baking Co Ltd	3,435.0	3,437.0	3,359.0	+1.39%	240.6K	aa.aa	04:36:09
Yakult Honsha Co Ltd	2,982.0	3,002.0	2,961.0	-0.05%	341.1K	aa.aa	04:36:00
Ns Solutions Corp	3,774.0	3,806.0	3,715.0	+4.02%	298.5K	aa.aa	04:35:15
KakakuCom Inc	2,659.5	2,667.5	2,460.0	+5.01%	721.9K	aa.aa	04:36:09
M3 Inc	1,904.5	1,971.0	1,895.0	0.00%	4.51M	aa.aa	03:30:00
Coca-Cola West Co Ltd	2,499.0	2,519.0	2,488.0	-0.36%	274.1K	aa.aa	04:35:21
Ito En Ltd	3,294.0	3,296.0	3,240.0	+1.17%	164.9K	aa.aa	04:34:36
Fuji Oil Co Ltd	3,416.0	3,417.0	3,325.0	+3.67%	264K	aa.aa	04:36:06
ABC-Mart Inc	2,851.5	2,855.5	2,820.0	+1.60%	318.9K	aa.aa	04:36:01
Alfresa Holdings Corp	2,224.0	2,224.0	2,201.5	+0.68%	106.1K	aa.aa	04:34:54
Kewpie Corp	3,341.0	3,342.0	3,301.0	+0.03%	150.7K	aa.aa	04:36:08
House Foods Group Inc	2,842.0	2,854.5	2,811.0	-1.66%	150K	aa.aa	04:35:06
Kagome Co Ltd	3,048.0	3,064.0	3,028.0	+0.83%	141.3K	aa.aa	03:29:46
Toyo Suisan Kaisha Ltd	9,508.0	9,519.0	9,424.0	+1.29%	134.9K	aa.aa	04:35:28
Nissin Foods Holdings Co Ltd	3,270.0	3,320.0	3,234.0	-0.73%	1.21M	aa.aa	03:30:00
Hulic Co Ltd	1,549.0	1,549.5	1,516.0	+1.64%	1.06M	aa.aa	03:30:00
ZOZO	1,600.0	1,609.5	1,563.5	+2.30%	2.37M	aa.aa	04:36:05
Daiwabo Holdings Co Ltd	2,429.0	2,431.5	2,394.0	+1.57%	54.2K	aa.aa	04:35:08
Toyota Boshoku Corp	2,025.5	2,041.5	2,021.5	+1.22%	143.7K	aa.aa	04:35:31
Nomura Real Estate Holding Inc	867.3	867.6	857.5	+0.64%	941.9K	aa.aa	04:35:40
Iida Group Holdings Co Ltd	2,284.5	2,284.5	2,251.5	+1.35%	86.7K	aa.aa	04:36:01
Ship Healthcare Holdings Inc	2,131.5	2,131.5	2,098.5	+1.77%	74.2K	aa.aa	04:36:09
Tsuruha Holdings Inc	11,380.0	11,400.0	11,265.0	+0.44%	148.1K	aa.aa	04:34:54
Wacoal Holdings Corp	4,957.0	4,984.0	4,939.0	+0.67%	26.5K	aa.aa	04:35:43
TIS	4,619.0	4,630.0	4,347.0	+8.96%	761.9K	aa.aa	04:36:00
Nexon Co Ltd	2,300.5	2,301.5	2,258.5	+1.17%	1M	aa.aa	04:36:00
Internet Initiative Japan Inc	2,834.0	2,843.5	2,715.0	+3.83%	195.1K	aa.aa	04:31:46
Rengo Co Ltd	801.8	803.7	786.7	+2.22%	719.7K	aa.aa	04:36:06
Toagosei Co Ltd	1,365.5	1,367.5	1,357.0	+0.92%	50K	aa.aa	04:34:40
Ibiden Co Ltd	4,804.0	4,817.0	4,561.0	+16.49%	6.54M	aa.aa	04:36:07
Air Water Inc	2,000.0	2,002.5	1,980.5	+1.16%	207.4K	aa.aa	04:35:49
Nippon Shokubai Co Ltd	1,704.5	1,706.5	1,691.0	+1.10%	309.4K	aa.aa	04:36:09
Kaneka Corp	3,554.0	3,560.0	3,529.0	+0.91%	45.1K	aa.aa	04:35:46
Mitsubishi Gas Chemical Co Inc	2,231.0	2,238.0	2,218.0	+1.73%	196.7K	aa.aa	04:35:51
Daicel Corp	1,221.0	1,224.0	1,213.5	+1.08%	183.6K	aa.aa	04:35:36
Sumitomo Bakelite Co Ltd	3,411.0	3,429.0	3,390.0	+1.04%	93.6K	aa.aa	04:35:07
Sekisui Chemical Co Ltd	2,472.0	2,477.5	2,455.0	+0.43%	578.5K	aa.aa	04:36:02
Zeon Corp	1,391.0	1,400.0	1,382.0	-0.39%	488.6K	aa.aa	04:36:09
Nomura Research	5,700.0	5,773.0	5,628.0	+1.64%	1.02M	aa.aa	03:30:00
Adeka Corp	2,665.0	2,680.0	2,647.5	+0.57%	87.5K	aa.aa	04:35:35
Kaken Pharmaceutical Co Ltd	4,037.0	4,049.0	4,014.0	+0.93%	104.9K	aa.aa	04:36:00
Ono Pharmaceutical Ltd	1,573.0	1,580.0	1,556.5	+0.25%	1.33M	aa.aa	04:36:05
Hisamitsu Pharmaceutical Inc	4,379.0	4,382.0	4,331.0	+0.50%	50.2K	aa.aa	04:36:00
Santen Pharmaceutical Co Ltd	1,476.0	1,476.5	1,443.5	+1.44%	338.1K	aa.aa	04:36:08
Tsumura & Co	4,388.0	4,389.0	4,326.0	+1.32%	50.8K	aa.aa	04:35:47
Hu Group Holdings	2,883.0	2,884.5	2,834.5	+1.66%	145.2K	aa.aa	04:34:57
Otsuka Holdings Ltd	7,104.0	7,264.0	7,094.0	-1.82%	812.6K	aa.aa	03:30:00
Nippon Paint Holdings Co Ltd	1,090.5	1,095.5	1,076.0	+1.16%	628.1K	aa.aa	04:35:38
Kansai Paint Co Ltd	2,165.0	2,180.5	2,129.0	+1.19%	223.8K	aa.aa	04:36:01
DIC Corp	2,759.5	2,760.5	2,729.5	+1.98%	114.7K	aa.aa	04:35:46
Oriental Land Co Ltd	3,306.0	3,361.0	3,267.0	-1.17%	3.42M	aa.aa	03:30:00
Park24 Co Ltd	2,068.0	2,081.0	2,060.0	+0.68%	316.4K	aa.aa	04:35:40
Fuji Media Holdings Inc	2,908.5	2,923.0	2,832.0	+1.02%	1.25M	aa.aa	04:36:07
Oracle Corp Japan	17,620.0	17,645.0	17,320.0	+2.29%	68.2K	aa.aa	04:35:50
Otsuka Corp	3,008.0	3,039.0	2,983.0	+0.53%	425K	aa.aa	04:36:08
Lion Corp	1,644.5	1,657.0	1,575.5	-5.60%	3.49M	aa.aa	03:30:00
Idemitsu Kosan Co Ltd	902.4	910.3	899.1	+1.35%	2.41M	aa.aa	04:36:03
Toyo Tire & Rubber Co Ltd	2,716.0	2,718.0	2,689.0	+1.34%	268.9K	aa.aa	03:30:00
Sumitomo Rubber Ind Ltd	1,890.0	1,897.5	1,875.0	+1.75%	283.1K	aa.aa	03:30:00
Niterra	4,933.0	4,941.0	4,886.0	+1.09%	337.5K	aa.aa	04:35:54
Yamato Kogyo Co Ltd	8,431.0	8,446.0	8,338.0	+1.20%	90.4K	aa.aa	04:34:09
Maruichi Steel Tube Ltd	3,280.0	3,292.0	3,269.0	+0.58%	56.2K	aa.aa	04:35:06
Daido Steel Co Ltd	992.6	1,014.5	985.0	-0.70%	672.2K	aa.aa	04:35:52
Sanwa Holdings Corp	4,896.0	4,903.0	4,847.0	+1.72%	143.8K	aa.aa	03:30:00
Lixil Group	1,642.0	1,652.5	1,640.0	+0.74%	526K	aa.aa	04:35:45
Rinnai Corp	3,499.0	3,548.0	3,294.0	+6.61%	924.7K	aa.aa	04:36:00
Nhk Spring Co Ltd	1,621.0	1,632.0	1,612.0	+0.87%	127.5K	aa.aa	04:35:44
OSG Corp	1,685.5	1,695.5	1,678.5	+0.24%	135.5K	aa.aa	04:36:04
Dmg Mori Seiki Co Ltd	2,685.0	2,717.0	2,653.0	+0.66%	1.2M	aa.aa	04:36:04
Disco Corp	30,540.0	30,780.0	30,250.0	+0.46%	2.86M	aa.aa	04:36:09
Toyota Industries Corp	17,340.0	17,500.0	17,205.0	0.00%	464.5K	aa.aa	04:36:00
Nabtesco Corp	2,382.0	2,386.0	2,359.0	+2.01%	267.4K	aa.aa	04:36:09
SMC Corp	47,460.0	47,460.0	46,630.0	+2.95%	145.9K	aa.aa	04:36:09
Kurita Water Industries Ltd	5,171.0	5,186.0	4,930.0	+11.42%	975.4K	aa.aa	03:30:00
Daifuku Co Ltd	3,909.0	3,925.0	3,863.0	+1.74%	563.2K	aa.aa	03:30:00
Sankyo Co Ltd	2,083.5	2,106.5	2,078.5	-0.29%	273.5K	aa.aa	04:35:47
Brother Industries Ltd	2,544.5	2,570.0	2,538.0	+0.57%	270.9K	aa.aa	04:36:09
Sega Sammy Holdings	2,923.5	2,931.0	2,850.5	+1.88%	316.3K	aa.aa	04:35:42
THK Co	3,442.0	3,490.0	3,442.0	-0.32%	340.1K	aa.aa	03:30:00
Makita	4,317.0	4,324.0	4,241.0	+2.18%	373.6K	aa.aa	03:30:00
Mabuchi Motor Ltd	2,146.5	2,154.0	2,134.0	+1.30%	145.2K	aa.aa	04:33:03
Nidec Corp	2,596.5	2,623.5	2,573.5	+0.64%	1.73M	aa.aa	03:30:00
JVC Kenwood Corp	1,183.5	1,183.5	1,154.5	+2.82%	565.2K	aa.aa	04:36:03
Omron Cor	4,135.0	4,251.0	4,058.0	-2.73%	1.64M	aa.aa	03:30:00
Sanken Electric Co Ltd	6,689.0	6,689.0	6,381.0	+6.80%	110.5K	aa.aa	03:30:00
Seiko Epson Cor	1,989.0	1,998.0	1,930.5	+1.48%	1.04M	aa.aa	04:35:54
Ulvac Inc	5,080.0	5,098.0	5,034.0	+0.79%	70.8K	aa.aa	04:36:04
Anritsu Corp	1,443.0	1,443.0	1,430.0	+2.16%	241.4K	aa.aa	04:36:01
Hirose Electric Co Ltd	16,510.0	16,530.0	16,330.0	+1.07%	42K	aa.aa	04:33:13
Azbil Corp	1,271.0	1,273.0	1,255.5	+1.11%	355.9K	aa.aa	04:35:51
Nihon Kohden Corp	1,746.5	1,751.5	1,725.0	+1.54%	208.9K	aa.aa	04:36:09
Horiba Ltd	10,345.0	10,355.0	10,240.0	+2.22%	63.1K	aa.aa	04:35:44
Sysmex Cor	2,671.5	2,678.0	2,648.5	+1.42%	320.7K	aa.aa	04:35:54
Stanley Electric Co Ltd	2,688.0	2,710.5	2,683.5	+0.66%	141.6K	aa.aa	04:36:00
Ushio Inc	1,761.5	1,766.5	1,750.0	+0.66%	89.4K	aa.aa	04:35:31
Rohm Ltd	1,365.5	1,376.0	1,336.5	+2.48%	1.64M	aa.aa	04:35:52
Hamamatsu Photonics KK	1,348.5	1,353.0	1,333.5	+1.66%	670.9K	aa.aa	03:30:00
Shinko Electric Ind Co Ltd	5,903.0	5,907.0	5,899.0	+0.07%	77.1K	aa.aa	04:30:38
NOK Corp	1,985.0	1,998.5	1,982.0	+1.28%	87.8K	aa.aa	04:35:44
Aisin Seiki Ltd	1,814.5	1,835.5	1,813.5	+0.67%	645.3K	aa.aa	04:36:09
Yamaha Motor Co Ltd	1,143.0	1,157.0	1,136.0	+1.33%	2.23M	aa.aa	04:35:32
Koito Mfg Co Ltd	1,766.0	1,772.5	1,751.5	+0.91%	202.5K	aa.aa	04:36:04
Toyoda Gosei Co Ltd	2,771.0	2,784.5	2,743.5	+2.12%	143.2K	aa.aa	04:35:49
Shimano Inc	20,075.0	20,180.0	19,925.0	+2.01%	130.2K	aa.aa	04:35:09
TS Tech Co Ltd	1,626.0	1,629.5	1,617.0	+1.15%	46.3K	aa.aa	04:35:45
Ryohin Keikaku Ltd	4,920.0	4,965.0	4,865.0	+0.41%	1.93M	aa.aa	03:30:00
Medipal Holdings Corp	2,491.0	2,491.0	2,466.5	+0.18%	135.3K	aa.aa	04:35:56
Pan Pacific Intl	4,498.0	4,570.0	4,477.0	-0.53%	725.2K	aa.aa	04:35:39
Zensho Holdings Co Ltd	8,934.0	8,999.0	8,843.0	+1.44%	256.3K	aa.aa	04:35:02
Sugi Holdings Co Ltd	3,111.0	3,114.0	3,075.0	+0.52%	153K	aa.aa	04:35:45
Shimadzu Corp	3,733.0	3,737.0	3,670.0	+0.67%	413.7K	aa.aa	04:35:27
Hoya Cor	17,800.0	18,085.0	17,715.0	-0.06%	567.6K	aa.aa	04:36:04
Bandai Namco Holdings Inc	4,784.0	4,828.0	4,516.0	+3.62%	3.59M	aa.aa	04:35:35
Asics Corp	3,316.0	3,359.0	3,308.0	-0.21%	1.42M	aa.aa	04:36:04
Nintendo	11,890.0	12,370.0	11,800.0	-1.08%	8.73M	aa.aa	04:31:00
Nifco Inc	3,548.0	3,557.0	3,505.0	+1.14%	85.5K	aa.aa	04:35:38
Kanematsu Corp	2,630.0	2,662.0	2,529.0	+4.26%	529.2K	aa.aa	04:35:04
Biprogy	5,563.0	5,566.0	5,367.0	+3.34%	266.1K	aa.aa	04:35:52
Canon Marketing Japan Inc	5,438.0	5,446.0	5,232.0	+4.94%	131.1K	aa.aa	04:36:04
Nipro Corp	1,297.0	1,297.0	1,277.5	+1.81%	164.9K	aa.aa	04:35:32
Unicharm Co	1,318.0	1,320.0	1,300.5	+1.62%	1.56M	aa.aa	04:36:01
Sanrio Co Ltd	5,744.0	5,756.0	5,483.0	+4.65%	4.6M	aa.aa	03:30:00
Shimamura Co Ltd	9,761.0	9,779.0	9,613.0	+1.13%	90.7K	aa.aa	04:35:51
H2O Retailing Corp	1,919.0	1,922.0	1,901.5	+1.62%	192.4K	aa.aa	03:30:00
Izumi Co Ltd	3,305.0	3,305.0	3,270.0	+0.18%	30.3K	aa.aa	04:35:44
K'S Holdings Corp	1,368.5	1,399.5	1,364.0	-2.42%	473.2K	aa.aa	04:36:09
The Gunma Bank Ltd	1,147.0	1,148.0	1,121.0	+3.01%	1.29M	aa.aa	04:35:56
The 77 Bank Ltd	4,471.0	4,487.0	4,376.0	+2.66%	140.2K	aa.aa	04:35:34
Hachijuni Bank	1,052.0	1,054.5	1,029.5	+2.63%	497.8K	aa.aa	04:35:44
The Bank Of Kyoto Ltd	2,495.5	2,498.0	2,438.5	+3.70%	879.8K	aa.aa	04:36:04
Hokuhoku Financial Group Inc	2,680.0	2,681.5	2,592.0	+5.45%	284.3K	aa.aa	04:35:51
Hirogin Holdings	1,182.0	1,184.0	1,162.0	+2.29%	306K	aa.aa	04:35:42
Chugin Financial Group	1,558.5	1,561.5	1,522.5	+3.55%	202.3K	aa.aa	04:35:51
The Iyo Bank Ltd	1,623.0	1,627.0	1,596.0	+2.92%	372.7K	aa.aa	04:35:57
Yamaguchi Financial Group Inc	1,657.5	1,668.0	1,637.0	+2.38%	262.7K	aa.aa	04:35:59
SBI Holdings Inc	3,790.0	3,792.0	3,732.0	+2.16%	913.1K	aa.aa	03:30:00
Aeon Financial Service Co Ltd	1,285.0	1,289.0	1,270.0	+2.02%	456.9K	aa.aa	04:36:07
Acom Co Ltd	414.7	414.7	402.8	+4.07%	903.5K	aa.aa	04:36:07
Mitsubishi Ufj Lease Fin Ltd	1,008.5	1,008.5	1,002.0	+0.75%	1.64M	aa.aa	03:30:00
Jafco Co Ltd	2,440.0	2,462.0	2,431.5	+1.20%	150.4K	aa.aa	04:35:59
Aeon Mall Co Ltd	2,856.5	2,881.0	2,827.0	+1.38%	590.7K	aa.aa	04:36:01
Sotetsu Holdings Inc	2,226.0	2,228.5	2,202.5	+1.50%	126.6K	aa.aa	04:35:11
Keikyu Corp	1,539.5	1,543.0	1,531.0	+0.59%	175.3K	aa.aa	03:30:00
Kintetsu Corp	3,093.0	3,104.0	3,079.0	+0.10%	167.4K	aa.aa	04:34:33
Hankyu Hanshin Holdings Inc	4,158.0	4,162.0	4,110.0	+0.14%	156.3K	aa.aa	04:36:08
Nagoya Railroad Co Ltd	1,716.5	1,735.0	1,699.5	+0.91%	443K	aa.aa	04:35:47
Sankyu Inc	6,507.0	6,520.0	6,429.0	+1.37%	42.4K	aa.aa	04:35:51
Seino Holdings Co Ltd	2,335.0	2,339.0	2,314.5	+0.76%	182.4K	aa.aa	04:35:38
Kamigumi Co Ltd	3,611.0	3,621.0	3,569.0	+1.18%	73.4K	aa.aa	04:35:02
TBS Holdings	4,680.0	4,689.0	4,628.0	-0.17%	80.6K	aa.aa	04:35:21
Nippon Television Holdings Inc	3,269.0	3,292.0	3,204.0	-0.94%	490.1K	aa.aa	03:30:00
Hikari Tsushin Inc	41,240.0	41,370.0	40,960.0	+0.27%	27.4K	aa.aa	03:30:00
Gmo Internet Inc	3,513.0	3,518.0	3,457.0	+1.86%	96.3K	aa.aa	04:34:10
Kadokawa Dwango Corp	3,573.0	3,594.0	3,417.0	+0.59%	818.7K	aa.aa	04:36:05
Chugoku Electric Power	760.1	761.4	746.3	+1.84%	1.6M	aa.aa	04:36:06
Hokuriku Electric Power Co	740.0	742.2	731.3	+0.54%	586K	aa.aa	04:36:04
Tohoku Electric Power Co Inc	1,035.5	1,037.0	1,018.0	+0.93%	822.9K	aa.aa	04:35:54
Shikoku Electric Power Co Inc	1,193.5	1,196.0	1,172.0	+1.49%	262.3K	aa.aa	04:36:04
Hokkaido Electric Power Co Inc	722.7	727.7	712.5	+0.06%	2.92M	aa.aa	04:36:07
Electric Power Development Ltd	2,534.5	2,555.0	2,526.0	+0.44%	331.9K	aa.aa	04:35:38
Toho Gas Co Ltd	4,227.0	4,227.0	4,184.0	+0.52%	50.2K	aa.aa	04:35:43
Square Enix Holdings Co Ltd	8,500.0	8,525.0	8,387.0	+0.39%	168.6K	aa.aa	03:30:00
Capcom Co Ltd	4,147.0	4,158.0	4,046.0	+0.12%	966.1K	aa.aa	03:30:00
SCSK Corp	4,331.0	4,336.0	4,250.0	+3.99%	600.2K	aa.aa	03:30:00
Yamada Holdings	450.5	457.2	447.3	-1.03%	2.89M	aa.aa	04:36:04
Nitori Holdings Co Ltd	17,700.0	17,700.0	17,280.0	+0.71%	521.7K	aa.aa	04:36:05
Misumi Group Inc	1,978.5	2,003.5	1,948.5	-0.35%	621K	aa.aa	04:34:54
Suzuken Co Ltd	5,287.0	5,287.0	5,180.0	+1.11%	51.1K	aa.aa	04:34:19
Sundrug Co Ltd	4,794.0	4,826.0	4,764.0	-0.39%	109.7K	aa.aa	04:36:03
Sho Bond Holdings	5,320.0	5,339.0	5,291.0	+0.80%	110.8K	aa.aa	04:35:56
Mirait Holdings Corp	2,341.5	2,347.5	2,300.0	+1.47%	80.9K	aa.aa	03:30:00
Sumitomo Forestry	4,245.0	4,246.0	4,192.0	+1.43%	494K	aa.aa	04:35:45
Kyudenko Corp	5,015.0	5,015.0	4,932.0	+0.99%	63.6K	aa.aa	04:35:43
Persol Holdings	267.7	267.9	262.6	+3.68%	4.2M	aa.aa	04:36:02
Calbee Inc	2,916.5	2,917.0	2,882.0	+1.14%	167.4K	aa.aa	04:36:05
Hakuhodo DY Holdings Inc	1,098.5	1,098.5	1,090.0	+1.15%	226.4K	aa.aa	04:36:09
MonotaRO	3,026.0	3,043.0	2,986.0	+1.20%	599K	aa.aa	04:36:09
MatsukiyoCocokara	2,695.0	2,712.5	2,680.0	+0.32%	495.9K	aa.aa	04:35:48
Welcia Holdings	2,514.5	2,527.0	2,508.5	-0.67%	314.2K	aa.aa	04:36:04
Cosmos Pharmaceutical Corp	8,990.0	9,189.0	8,945.0	-4.01%	296.2K	aa.aa	04:36:07
Aica Kogyo	3,564.0	3,566.0	3,500.0	+1.16%	75.4K	aa.aa	04:35:49
Rohto Pharmaceutical	2,429.0	2,434.5	2,400.0	+0.58%	213K	aa.aa	04:35:46
Takasago Thermal Eng	6,536.0	6,583.0	6,525.0	-0.11%	135.2K	aa.aa	04:35:16
Nihon M&A Center	637.9	644.0	633.0	+0.06%	868.1K	aa.aa	04:35:52
SMS Co Ltd	1,365.5	1,368.0	1,339.0	+2.75%	260.7K	aa.aa	04:35:33
Morinaga Co Ltd	2,574.5	2,576.5	2,547.0	+0.98%	96.8K	aa.aa	04:35:50
Ezaki Glico Co Ltd	4,686.0	4,737.0	4,601.0	-0.59%	226.1K	aa.aa	04:35:51
Kotobuki Spirits	2,239.5	2,242.5	2,193.0	+3.08%	296.4K	aa.aa	04:31:02
Morinaga Milk Industry	3,376.0	3,378.0	3,319.0	+1.17%	95.7K	aa.aa	04:36:07
Sohgo Security Services	1,161.5	1,165.0	1,148.0	+1.31%	591.7K	aa.aa	04:36:09
Suntory Beverage Food	5,090.0	5,121.0	5,054.0	+1.82%	331.3K	aa.aa	04:36:02
Kobe Bussan Co Ltd	4,451.0	4,472.0	4,346.0	-0.67%	851.2K	aa.aa	04:36:04
BIC Camera Inc	1,562.0	1,569.5	1,553.0	+0.06%	135.2K	aa.aa	04:35:48
Macnica Fuji Electronics	1,724.0	1,743.5	1,702.0	+1.29%	600.6K	aa.aa	04:35:21
Skylark Co Ltd	3,036.0	3,046.0	3,009.0	+0.73%	523.9K	aa.aa	03:30:00
Open House Co Ltd	6,319.0	6,327.0	6,234.0	+0.48%	140.8K	aa.aa	04:35:45
Toridoll Corp	4,419.0	4,440.0	4,375.0	+0.52%	95.5K	aa.aa	04:34:19
Koei Tecmo Holdings	2,468.0	2,475.0	2,438.5	+1.44%	305.1K	aa.aa	04:35:42
GMO Payment Gateway	9,172.0	9,225.0	9,097.0	+0.23%	82.5K	aa.aa	04:34:56
Tokyo Ohka Kogyo	3,318.0	3,324.0	3,294.0	+2.60%	203.4K	aa.aa	04:35:54
NOF Corp	2,163.0	2,180.5	2,136.5	+1.76%	245.8K	aa.aa	04:35:17
Nippon Shinyaku	3,397.0	3,448.0	3,357.0	-0.50%	219.9K	aa.aa	04:35:54
Sawai Group Holdings Co	1,990.5	1,997.0	1,979.0	-0.28%	121K	aa.aa	04:36:04
Duskin Co Ltd	3,795.0	3,805.0	3,781.0	-0.21%	22.3K	aa.aa	04:36:09
Resorttrust Inc	1,504.0	1,506.0	1,487.5	+0.37%	186.4K	aa.aa	04:36:06
Obic Co Ltd	5,271.0	5,275.0	5,195.0	+1.62%	405.9K	aa.aa	03:30:00
USS Co Ltd	1,457.0	1,462.0	1,449.5	+1.11%	269.6K	aa.aa	04:35:43
Obic Business Consultants	7,492.0	7,514.0	7,274.0	+2.52%	92.7K	aa.aa	04:35:20
CyberAgent Inc	1,257.5	1,265.0	1,244.5	+0.32%	853.7K	aa.aa	04:36:06
Rakuten Inc	889.1	893.8	876.5	+0.61%	9.02M	aa.aa	03:30:00
Kose Corp	6,184.0	6,256.0	6,153.0	+0.67%	154.8K	aa.aa	04:34:58
Pola Orbis Holdings	1,294.0	1,298.5	1,281.0	+0.23%	171.6K	aa.aa	04:35:56
Kobayashi Pharmaceutical	5,367.0	5,384.0	5,341.0	+0.15%	82.6K	aa.aa	04:35:51
Maruwa Co Ltd	32,700.0	32,820.0	32,260.0	+1.52%	127.3K	aa.aa	04:35:33
Nichias Corp	4,934.0	4,946.0	4,865.0	+1.86%	61.5K	aa.aa	04:36:05
Miura Co Ltd	3,155.0	3,158.0	3,128.0	+1.58%	119.5K	aa.aa	03:30:00
TechnoPro Holdings	3,370.0	3,372.0	3,274.0	+3.12%	205.1K	aa.aa	04:36:09
Recruit Holdings	8,597.0	8,698.0	8,534.0	+0.93%	2.67M	aa.aa	04:31:49
Fuji Machine Mfg.	2,120.5	2,127.5	2,101.5	+1.44%	137.7K	aa.aa	04:36:00
Tadano Ltd	1,013.0	1,016.0	1,005.5	+2.07%	135.3K	aa.aa	04:35:52
Fujitec Co Ltd	5,705.0	5,718.0	5,661.0	+0.81%	48.9K	aa.aa	04:36:03
Amano Corp	4,188.0	4,190.0	4,140.0	+0.79%	61K	aa.aa	04:35:09
Glory Ltd	2,533.5	2,534.5	2,505.5	+1.30%	34.9K	aa.aa	04:35:22
Hoshizaki Electric	5,883.0	5,929.0	5,855.0	+0.05%	130.8K	aa.aa	04:35:51
Lasertec Corp	13,870.0	14,210.0	13,830.0	-0.61%	2.79M	aa.aa	04:36:03
JEOL Ltd	4,764.0	4,771.0	4,700.0	+1.71%	69.5K	aa.aa	04:35:48
Zenkoku Hosho	3,146.0	3,196.0	3,125.0	+1.22%	437.4K	aa.aa	03:30:00
Mebuki Financial	683.7	684.4	662.8	+3.89%	1.37M	aa.aa	04:36:07
As One Corp	2,363.0	2,363.5	2,316.5	+2.16%	54.7K	aa.aa	04:35:44
Colowide Co Ltd	1,845.5	1,857.0	1,839.0	+0.11%	164.6K	aa.aa	04:35:20
Tokyo Seimitsu	8,530.0	8,530.0	8,368.0	+2.57%	163.7K	aa.aa	04:35:46
Mani Inc	1,210.5	1,215.0	1,192.5	+2.54%	155.7K	aa.aa	04:35:37
Topcon Corp	3,230.0	3,236.0	3,225.0	+0.06%	274.8K	aa.aa	04:35:39
Pilot Corp	3,995.0	3,997.0	3,947.0	+1.34%	38.8K	aa.aa	04:36:05
Tomy Co Ltd	3,024.0	3,032.0	2,990.5	-0.23%	547.3K	aa.aa	04:36:07
Pigeon Corp	1,716.0	1,718.5	1,697.5	+0.94%	326.3K	aa.aa	04:35:58
Kokuyo Co Ltd	2,960.0	2,964.5	2,934.5	+0.87%	56.1K	aa.aa	04:35:13
Nagase Co Ltd	2,651.5	2,670.5	2,595.5	+2.97%	468.6K	aa.aa	04:35:48
Iwatani Corp	1,420.5	1,421.5	1,391.5	+3.23%	327.8K	aa.aa	04:35:46
Goldwin Inc	8,279.0	8,290.0	8,180.0	+1.68%	31.1K	aa.aa	04:36:04
Toho Holdings	4,716.0	4,719.0	4,676.0	+0.64%	34.5K	aa.aa	04:35:51
Nippon Gas Co Ltd	2,606.5	2,608.0	2,553.0	+0.71%	111.7K	aa.aa	04:35:43
Yaoko Co Ltd	9,753.0	9,789.0	9,635.0	-0.14%	20.4K	aa.aa	04:33:15
Paltac Corp	4,165.0	4,180.0	4,035.0	+3.58%	36.9K	aa.aa	04:34:58
Seven Bank Ltd	264.1	265.3	261.5	+0.88%	2.21M	aa.aa	04:35:53
Fuyo General Lease	4,035.0	4,039.0	3,984.0	+1.25%	61.4K	aa.aa	04:34:19
Century Tokyo Leasing	1,563.5	1,564.5	1,548.0	+0.71%	215.9K	aa.aa	04:36:00
Japan Exchange Group	1,667.5	1,678.0	1,654.0	+1.12%	1.36M	aa.aa	04:35:51
Relo Holdings Inc	1,771.0	1,805.0	1,744.0	-8.97%	1.25M	aa.aa	04:36:09
Seibu Holdings Inc	3,548.0	3,588.0	3,517.0	+0.08%	213.1K	aa.aa	04:36:00
Nishi Nippon Railroad	2,215.0	2,224.0	2,205.0	+0.25%	38.6K	aa.aa	04:33:42
Nankai Electric Railway	2,267.5	2,278.0	2,253.0	+0.42%	111.2K	aa.aa	04:35:44
Keihan Electric Railway	3,441.0	3,504.0	3,418.0	-1.88%	101.1K	aa.aa	03:30:00
Nikkon Holdings	3,022.0	3,037.0	3,001.0	+0.53%	105.1K	aa.aa	04:35:32
Kyoritsu Maintenance	3,209.0	3,215.0	3,190.0	+0.31%	189.6K	aa.aa	04:35:36
Ain Pharmaciez Inc	5,562.0	5,599.0	5,531.0	-0.48%	22.8K	aa.aa	04:35:42
Japan Airport Terminal	4,210.0	4,285.0	4,171.0	-0.24%	381.2K	aa.aa	04:36:01
Meitec Corp	3,070.0	3,076.0	3,017.0	+2.20%	305.5K	aa.aa	04:35:56
NSD Co Ltd	3,506.0	3,535.0	3,391.0	+0.92%	154.6K	aa.aa	04:35:18
Yoshinoya Holdings	3,212.0	3,229.0	3,166.0	+0.91%	151.3K	aa.aa	04:35:06
Inaba Denki Sangyo	3,799.0	3,800.0	3,743.0	+1.06%	22.6K	aa.aa	04:34:07
Japan Post Bank	1,471.5	1,475.5	1,459.5	+1.24%	6.31M	aa.aa	04:36:06
Japan Post Holdings	1,387.5	1,387.5	1,368.0	+2.25%	2.2M	aa.aa	04:36:08
Japan Post Insurance	2,835.0	2,835.5	2,804.0	+1.18%	221.2K	aa.aa	04:35:54
Rakus Co Ltd	2,338.0	2,348.5	2,288.0	+1.28%	338.5K	aa.aa	04:35:45
Cosmo Energy Holdings	6,012.0	6,012.0	5,947.0	+1.79%	113K	aa.aa	04:36:04
PeptiDream	1,909.0	1,925.0	1,895.5	+0.77%	291.3K	aa.aa	04:36:04
Haseko	2,047.5	2,049.0	2,025.0	+1.01%	249.8K	aa.aa	04:35:23
Sumitomo Mitsui	3,492.0	3,496.0	3,421.0	+2.74%	1.24M	aa.aa	03:30:00
Sharp	876.1	878.6	869.2	+1.45%	854.4K	aa.aa	04:35:44
GungHo Online Entertainment	2,967.0	2,978.5	2,941.5	+0.87%	78K	aa.aa	04:34:46
Dexerials Corp	1,693.0	1,711.5	1,689.0	+0.89%	299.4K	aa.aa	04:36:02
Kyushu Financial Group	722.2	726.6	714.4	+2.32%	560.2K	aa.aa	04:36:07
Concordia Financial Group	911.5	912.9	900.0	+2.90%	1.98M	aa.aa	03:30:00
Daiichikosho	1,642.0	1,648.0	1,632.5	+0.24%	101.1K	aa.aa	04:36:06
Toyota Motor	2,703.5	2,756.5	2,685.5	+1.20%	19.18M	aa.aa	03:30:00
BayCurrent Consult	8,275.0	8,320.0	8,098.0	+2.85%	902.8K	aa.aa	03:30:00
Rorze	1,514.5	1,552.0	1,512.0	-2.16%	867.6K	aa.aa	04:36:02
Asahi Intecc	2,250.5	2,253.0	2,205.5	+2.53%	260.2K	aa.aa	04:35:54
Kyushu Railway	3,850.0	3,860.0	3,821.0	+0.29%	296.5K	aa.aa	04:35:00
Kusuri No Aoki Holdings Co Ltd	3,627.0	3,646.0	3,580.0	+1.09%	392.2K	aa.aa	04:35:41
Food Life Companies	5,711.0	5,880.0	5,367.0	+4.46%	4.79M	aa.aa	03:30:00
Shift	1,451.0	1,456.5	1,415.5	+2.04%	1.81M	aa.aa	03:30:00
Money Forward	4,457.0	4,468.0	4,336.0	+2.96%	160.9K	aa.aa	04:35:55
SG Holdings	1,539.0	1,541.0	1,513.5	+1.68%	576.8K	aa.aa	04:35:56
Mercari	2,328.0	2,427.5	2,321.0	-2.92%	6.94M	aa.aa	03:30:00
SoftBank Corp	228.7	230.9	225.1	+3.25%	62.16M	aa.aa	03:30:00
Jmdc	3,365.0	3,431.0	3,307.0	+1.36%	426.2K	aa.aa	03:30:00
Visional	8,828.00	8,850.00	8,744.00	+0.38%	40.9K	aa.aa	03:30:00
Infroneer Holdings	1,254.50	1,259.50	1,241.50	+1.58%	471.7K	aa.aa	04:36:05
Socionext	1,705.00	1,729.00	1,659.50	+3.52%	5.03M	aa.aa	04:35:57
Rakuten Bank	5,629.00	5,759.00	5,519.00	+3.15%	1.45M	aa.aa	04:36:04
Kokusai Electric	2,863.00	2,905.50	2,853.50	-0.80%	1.32M	aa.aa	03:30:00
Tokyo Metro	1,803.00	1,821.00	1,796.50	-0.99%	2.24M	aa.aa	03:30:00
JX Advanced Metals	793.00	802.70	791.00	-0.69%	3.88M	aa.aa	03:30:00

NSE 30

4,040.18

+15.52

+0.39%

NSE All Share

109,231.96

+230.07

+0.21%

US 30

41,386.00

+17.4

+0.04%

US 500

5,669.90

+5.9

+0.11%

FTSE 100

8,531.61

-27.72

-0.32%

DAX

23,352.69

+236.73

+1.02%

South Africa Top 40

83,463.76

-528.80

-0.63%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.250	-0.25%	69.76M
Access Holdings	21.80	+1.16%	65.76M
Guaranty Trust Holding	68.00	+0.74%	45.97M
Zenith Bank	49.00	0.00%	19.99M
UBA	34.50	0.00%	18.85M
MTN Nigeria	284.90	0.00%	2.47M
Dangote Cement	440.00	+1.85%	1.76M

Name	Last	Chg. %	Vol.
Chellarams	9.46	+10.00%	585.21K
Betaglas	160.65	+10.00%	466.55K
International Energy Insurance	1.66	+9.93%	1.19M
Maybaker	10.100	+9.78%	2.63M
Academy Press	3.93	+9.78%	1.94M
University Pre	4.830	+9.77%	1.52M
Sunu Assurances	5.35	+9.63%	1.27M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.47	-10.00%	159.16K
Livestock	7.85	-9.77%	4.71M
Deap Capital Management Trust	1.01	-6.48%	7.41M
VFD PLC	16.00	-5.88%	2.54M
Tantalizers	2.30	-5.74%	55.06M
Nigerian Breweries	49.90	-5.67%	4.92M
UAC Of Nigeria	33.00	-4.35%	612.26K

Trending Stocks

Name	Last	Chg. %	Vol.
MTN Nigeria	284.90	0.00%	2.47M
Aradel Holdings	503.00	0.00%	534.64K
Livestock	7.85	-9.77%	4.71M
Presco	850.20	0.00%	267.24K
Honeywell Flour Mills Plc	14.150	-2.75%	3.53M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaa	1,210.00	+41.12%	1,707.55
Aaaaaaaaaaaa Aaaaa	1,210.00	+41.12%	1,707.55
Aa Aaa	83.70	+34.46%	112.54
Aaaaa Aaaa Aaaaa A A	83.70	+34.46%	112.54
Aaaaaaaaaaaa	418.00	+10.66%	462.56
Aa A Aaaaaaa	418.00	+10.66%	462.56

Name	Last	Upside	Fair Value
Aaaaaaaaa	1,210.00	+41.12%	1,707.55
Aaaaaaaaaaaa Aaaaa	1,210.00	+41.12%	1,707.55
Aa Aaa	83.70	+34.46%	112.54
Aaaaa Aaaa Aaaaa A A	83.70	+34.46%	112.54
Aaaaaaaaaaaa	418.00	+10.66%	462.56
Aa A Aaaaaaa	418.00	+10.66%	462.56

See full list

ProPicks AI

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

Tech Titans

+1976.5%

S&P 500

+297.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1041.7%

S&P 500

+297.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+655.1%

Dow Jones Industrial Average

+215.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+551.2%

S&P Midcap 400

+189.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1060.8%

S&P 500 Pure Value

+161.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+408.8%

S&P 500 Pure Value

+111.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+473.5%

S&P/BMV IPC

+31.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+748.0%

Bovespa

+166.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+685.4%

FTSE Italia All Share

+105.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+420.1%

DAX

+138.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+656.8%

Tadawul All Share

+35.5%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Korean Market Leaders

+274.4%

KOSPI

+26.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+355.3%

S&P/BMV IPC

+31.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the TSX

+1092.0%

S&P/TSX Composite

+72.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Mid-Cap Movers

+326.8%

S&P/BMV IPC

+31.8%

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