Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,982.43

-48.13(-1.59%)

Closed·13/02

Day's Range

2,980.22

3,022.30

52 wk Range

1,751.23

3,036.67

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	1,538.0	1,551.5	1,522.5	-0.36%	1.73M	aa.aa	13/02
Denka	3,079.0	3,107.0	3,005.0	-1.12%	793.9K	aa.aa	13/02
DOWA Holdings	9,461.0	9,832.0	9,403.0	-6.97%	1.49M	aa.aa	13/02
Mitsubishi Heavy Industries	5,031.0	5,117.0	4,937.0	+0.72%	25.71M	aa.aa	13/02
Nomura	1,442.0	1,456.5	1,435.0	-0.10%	13.57M	aa.aa	13/02
Shin-Etsu Chemical	5,499.0	5,723.0	5,493.0	-4.22%	14.91M	aa.aa	13/02
Kawasaki Heavy Industries	17,710.0	17,950.0	17,260.0	-0.56%	4.92M	aa.aa	13/02
Inpex Corp.	3,473.0	3,698.0	3,444.0	-13.13%	18.19M	aa.aa	13/02
Kyowa Kirin	2,691.0	2,696.0	2,540.0	+4.73%	3.03M	aa.aa	13/02
Furukawa Electric	21,495.0	22,080.0	21,250.0	-2.94%	5.15M	aa.aa	13/02
IHI Corp.	4,165.0	4,257.0	4,121.0	+0.36%	22.59M	aa.aa	13/02
Sompo Holdings Inc	5,966.0	6,109.0	5,929.0	-1.04%	3.95M	aa.aa	13/02
Comsys Holdings Corp.	5,303.0	5,465.0	5,257.0	-2.28%	964.1K	aa.aa	13/02
Mitsui Chemicals, Inc.	2,366.0	2,400.0	2,348.0	-1.40%	2.04M	aa.aa	13/02
Sumitomo Electric Industries	8,593.0	8,899.0	8,540.0	-2.02%	8.13M	aa.aa	13/02
Nissan Motor	447.0	454.4	419.7	+8.76%	86.04M	aa.aa	13/02
MS&AD Insurance Group Holdings	4,190.0	4,264.0	4,182.0	-0.40%	5.15M	aa.aa	13/02
Taisei Corp.	17,325.0	18,530.0	17,325.0	-7.00%	1.35M	aa.aa	13/02
Mitsubishi Chemical Holdings Corp	1,110.5	1,127.5	1,106.5	-1.99%	7.42M	aa.aa	13/02
Fujikura	21,795.0	22,970.0	21,705.0	-5.44%	9.9M	aa.aa	13/02
Isuzu Motors	2,817.5	2,900.0	2,770.5	-0.93%	3.9M	aa.aa	13/02
Sony Financial	156.2	164.2	154.1	-3.22%	145.37M	aa.aa	13/02
Obayashi Corp.	4,196.0	4,309.0	4,122.0	-3.03%	4.15M	aa.aa	13/02
Ube Industries	2,852.0	2,892.5	2,843.0	-1.54%	1.06M	aa.aa	13/02
Toyo Seikan Group Holdings	3,912.0	4,019.0	3,899.0	-2.73%	266.4K	aa.aa	13/02
Dai-ichi Life	1,488.0	1,497.0	1,456.0	+1.43%	12.47M	aa.aa	13/02
Shimizu Corp.	3,320.0	3,459.0	3,304.0	-4.05%	4.7M	aa.aa	13/02
Nippon Kayaku	1,862.0	1,879.0	1,831.0	-0.59%	477.3K	aa.aa	13/02
Tokio Marine Holdings, Inc.	6,297.0	6,363.0	6,259.0	+0.77%	8.22M	aa.aa	13/02
Kajima Corp.	7,164.0	7,610.0	7,113.0	-5.89%	4.12M	aa.aa	13/02
Dentsu Inc.	2,952.5	3,050.0	2,920.0	+0.24%	5.72M	aa.aa	13/02
Amada	2,475.0	2,496.5	2,394.5	+7.07%	5.62M	aa.aa	13/02
Mitsubishi Motors Corp.	444.0	453.7	440.6	-2.12%	10.24M	aa.aa	13/02
T&D Holdings, Inc.	4,110.0	4,320.0	4,110.0	-2.38%	2.84M	aa.aa	13/02
Daiwa House Industry	5,589.0	5,805.0	5,573.0	-2.12%	3.69M	aa.aa	13/02
Kao Corp.	6,760.0	6,776.0	6,669.0	+1.03%	2.26M	aa.aa	13/02
Komatsu	7,713.0	7,840.0	7,607.0	-1.10%	6.47M	aa.aa	13/02
Mazda Motor	1,363.0	1,364.5	1,320.0	+3.65%	9.5M	aa.aa	13/02
Mitsui Fudosan	2,081.5	2,150.0	2,081.5	-3.07%	12.9M	aa.aa	13/02
Sekisui House	3,742.0	3,780.0	3,728.0	-0.53%	2.83M	aa.aa	13/02
Takeda Pharmaceutical	5,614.0	5,650.0	5,574.0	+0.09%	5.18M	aa.aa	13/02
Sumitomo Heavy Industries	5,697.0	5,845.0	5,688.0	-4.56%	1.43M	aa.aa	13/02
Honda Motor	1,601.0	1,618.5	1,591.5	-0.62%	21.24M	aa.aa	13/02
Mitsubishi Estate	4,853.0	4,948.0	4,821.0	-3.38%	6.83M	aa.aa	13/02
JGC Corp.	2,350.0	2,381.0	2,320.5	-1.92%	2.9M	aa.aa	13/02
Astellas Pharma Inc.	2,510.5	2,510.5	2,475.0	+1.64%	9.74M	aa.aa	13/02
Hitachi Construction Machinery Co	6,564.0	6,678.0	6,518.0	+0.44%	1.69M	aa.aa	13/02
Suzuki Motor Corp.	2,382.0	2,401.5	2,357.0	+1.23%	8.35M	aa.aa	13/02
Nisshin Seifun Group Inc.	2,145.0	2,157.0	2,122.0	-0.35%	1.31M	aa.aa	13/02
Sumitomo Dainippon Pharma	2,470.5	2,504.5	2,355.5	+3.32%	6.64M	aa.aa	13/02
Kubota Corp.	3,137.0	3,268.0	3,052.0	-3.24%	13.31M	aa.aa	13/02
Subaru Corp	3,165.0	3,176.0	3,118.0	+0.60%	4.38M	aa.aa	13/02
Tokyo Tatemono	4,128.0	4,331.0	4,113.0	-4.69%	1.95M	aa.aa	13/02
Meiji Holdings	3,861.0	3,909.0	3,707.0	+0.68%	2.8M	aa.aa	13/02
Shionogi	3,536.0	3,588.0	3,484.0	+0.03%	4.53M	aa.aa	13/02
Ebara Corp.	5,303.0	5,392.0	5,217.0	-2.25%	3.67M	aa.aa	13/02
Nikon Corp.	1,969.5	1,990.0	1,907.0	+0.77%	2.28M	aa.aa	13/02
NH Foods	6,975.0	6,987.0	6,827.0	+2.18%	881.3K	aa.aa	13/02
Chugai Pharmaceutical	9,280.0	9,342.0	9,038.0	+0.87%	3.43M	aa.aa	13/02
Olympus Corp.	1,852.5	1,965.0	1,852.5	-5.22%	5.46M	aa.aa	13/02
Sumitomo Realty & Development Co.	4,980.0	5,093.0	4,980.0	-2.73%	3.64M	aa.aa	13/02
Sapporo Holdings	1,880.5	1,883.0	1,744.0	+7.03%	3.6M	aa.aa	13/02
Eisai	5,066.0	5,103.0	4,960.0	+2.14%	3.02M	aa.aa	13/02
Daikin Industries	19,370.0	19,610.0	19,205.0	-0.15%	2M	aa.aa	13/02
Dainippon Screen Mfg.	20,830.0	21,430.0	20,720.0	-2.55%	1.26M	aa.aa	13/02
Tobu Railway	3,011.0	3,060.0	3,011.0	-0.13%	946.3K	aa.aa	13/02
Asahi Group Holdings	1,696.5	1,696.5	1,672.0	+1.40%	7.5M	aa.aa	13/02
Terumo Corp.	2,010.5	2,091.0	2,010.5	-2.87%	15.12M	aa.aa	13/02
NSK	1,292.5	1,309.0	1,281.0	-0.31%	6.12M	aa.aa	13/02
Canon	4,824.0	4,918.0	4,824.0	-1.57%	3.51M	aa.aa	13/02
Tokyu Corp.	1,964.5	1,970.5	1,950.0	+0.87%	3.42M	aa.aa	13/02
Kirin Holdings	2,591.5	2,591.5	2,537.5	+2.27%	4.33M	aa.aa	13/02
Daiichi Sankyo	2,937.5	2,973.5	2,906.0	+1.08%	8.96M	aa.aa	13/02
NTN Corp.	412.7	415.9	409.5	+0.54%	3.38M	aa.aa	13/02
Ricoh	1,464.0	1,508.5	1,458.5	-3.40%	3.24M	aa.aa	13/02
Odakyu Electric Railway	1,721.0	1,745.0	1,711.5	-1.12%	1.18M	aa.aa	13/02
Takara Holdings Inc.	1,587.5	1,590.0	1,547.0	+0.41%	403.7K	aa.aa	13/02
LY Corp	387.5	402.9	386.6	-2.39%	35.78M	aa.aa	13/02
JTEKT Corp.	2,038.5	2,056.0	2,022.5	-1.04%	1.51M	aa.aa	13/02
Keio Corp.	4,076.0	4,109.0	4,061.0	-0.07%	618.3K	aa.aa	13/02
Sojitz Corp.	6,374.0	6,528.0	6,343.0	-2.39%	2.29M	aa.aa	13/02
Trend Micro Inc.	5,421.0	5,705.0	5,421.0	-5.61%	1.63M	aa.aa	13/02
Minebea Mitsumi	3,471.0	3,497.0	3,419.0	-0.74%	2.13M	aa.aa	13/02
Toppan Printing	4,890.0	5,012.0	4,820.0	-3.19%	1.83M	aa.aa	13/02
Keisei Electric Railway	1,298.0	1,316.5	1,295.0	-1.07%	2.19M	aa.aa	13/02
Kikkoman Corp.	1,491.0	1,496.0	1,452.5	-0.30%	5.95M	aa.aa	13/02
Fujifilm Holdings Corp.	3,033.0	3,054.0	3,015.0	-0.88%	8.53M	aa.aa	13/02
Hitachi	5,209.0	5,460.0	5,209.0	-6.57%	25.95M	aa.aa	13/02
Dai Nippon Printing	3,182.0	3,215.0	3,150.0	+0.19%	2.48M	aa.aa	13/02
East Japan Railway Co.	3,810.0	3,816.0	3,750.0	+1.01%	4M	aa.aa	13/02
Ajinomoto Co., Inc.	4,436.0	4,503.0	4,351.0	+1.84%	5.83M	aa.aa	13/02
Konica Minolta, Inc.	588.7	605.9	585.2	-3.71%	5.49M	aa.aa	13/02
Yamaha Corp.	1,190.5	1,225.0	1,175.5	-2.50%	4.91M	aa.aa	13/02
West Japan Railway Co.	3,368.0	3,427.0	3,365.0	-1.32%	2.1M	aa.aa	13/02
Nichirei Corp.	2,058.5	2,078.0	2,031.5	+0.34%	1.89M	aa.aa	13/02
Shiseido	3,301.0	3,338.0	3,218.0	+2.42%	6.31M	aa.aa	13/02
Mitsubishi Electric	5,590.0	5,786.0	5,575.0	-3.97%	10.82M	aa.aa	13/02
Itochu Corp.	2,225.5	2,262.0	2,206.5	-0.34%	22.46M	aa.aa	13/02
Central Japan Railway Co.	4,647.0	4,688.0	4,636.0	-0.39%	2.6M	aa.aa	13/02
Japan Tobacco	6,087.0	6,148.0	5,967.0	-0.86%	7.95M	aa.aa	13/02
Fuji Electric	11,265.0	11,495.0	11,155.0	-2.04%	791.4K	aa.aa	13/02
Marubeni Corp.	6,033.0	6,233.0	5,913.0	-4.25%	10.09M	aa.aa	13/02
Nippon Express	3,651.0	3,759.0	3,597.0	-3.28%	1.88M	aa.aa	13/02
J.Front Retailing	2,670.0	2,733.0	2,655.5	-2.27%	1.78M	aa.aa	13/02
Eneos Holdings	1,425.5	1,488.5	1,408.5	-4.23%	17.54M	aa.aa	13/02
Yaskawa Electric Corp.	5,224.0	5,268.0	5,130.0	-2.45%	4.65M	aa.aa	13/02
Toyota Tsusho Corp.	6,858.0	6,921.0	6,731.0	-0.78%	3.65M	aa.aa	13/02
Yamato Holdings	1,854.0	1,925.0	1,848.0	-4.19%	3.23M	aa.aa	13/02
Isetan Mitsukoshi Holdings	2,986.5	3,098.0	2,980.0	-5.16%	3.58M	aa.aa	13/02
Yokohama Rubber	6,767.0	6,855.0	6,659.0	-1.60%	1.01M	aa.aa	13/02
Mitsui	5,691.0	5,810.0	5,686.0	-2.00%	6.99M	aa.aa	13/02
Nippon Yusen K.K	5,049.0	5,087.0	5,022.0	-1.19%	3.57M	aa.aa	13/02
Bridgestone Corp.	3,817.0	3,839.0	3,771.0	+1.68%	6.17M	aa.aa	13/02
GS Yuasa Corp.	4,434.0	4,511.0	4,365.0	-1.27%	664.5K	aa.aa	13/02
Tokyo Electron	41,990.0	42,680.0	41,010.0	+1.67%	5.38M	aa.aa	13/02
Mitsui O.S.K. Lines	5,140.0	5,210.0	5,135.0	-1.36%	4.2M	aa.aa	13/02
AGC	6,310.0	6,383.0	6,260.0	-0.86%	1.3M	aa.aa	13/02
NEC Corp.	4,099.0	4,378.0	4,095.0	-8.97%	27.24M	aa.aa	13/02
Sumitomo Corp.	6,627.0	6,730.0	6,617.0	-1.66%	4.33M	aa.aa	13/02
Kawasaki Kisen Kaisha	2,318.5	2,329.5	2,304.0	-1.00%	4.73M	aa.aa	13/02
Nisshinbo Holdings Inc.	1,567.5	1,605.0	1,556.0	-0.92%	1.51M	aa.aa	13/02
Fujitsu	3,828.0	3,972.0	3,804.0	-3.99%	12.86M	aa.aa	13/02
Mitsubishi Corp.	5,058.0	5,193.0	5,058.0	-2.05%	10.58M	aa.aa	13/02
ANA Holdings	3,345.0	3,348.0	3,287.0	+1.15%	2.66M	aa.aa	13/02
Nippon Electric Glass	5,700.0	5,949.0	5,660.0	-5.08%	1.88M	aa.aa	13/02
Takashimaya	2,364.0	2,405.5	2,350.0	-1.15%	5.11M	aa.aa	13/02
Mitsubishi Logistics Corp.	1,347.0	1,374.5	1,342.5	-1.03%	1.2M	aa.aa	13/02
Seven & i Holdings	2,375.0	2,417.0	2,373.0	+0.83%	9.55M	aa.aa	13/02
Sumitomo Osaka Cement	4,251.0	4,380.0	4,211.0	-2.66%	271.5K	aa.aa	13/02
Panasonic	2,430.0	2,534.0	2,430.0	-4.87%	12.83M	aa.aa	13/02
Marui Group	3,164.0	3,206.0	3,150.0	-1.25%	1.17M	aa.aa	13/02
Teijin	1,681.0	1,701.0	1,657.5	-0.44%	909K	aa.aa	13/02
Taiheiyo Cement Corp.	4,698.0	4,818.0	4,663.0	-2.59%	670.4K	aa.aa	13/02
Credit Saison	4,449.0	4,645.0	4,440.0	-2.20%	1.12M	aa.aa	13/02
NTT Inc	154.6	155.8	154.2	+0.78%	265.21M	aa.aa	13/02
Toray Industries, Inc.	1,232.0	1,232.0	1,191.0	+1.57%	8.38M	aa.aa	13/02
Tokai Carbon	1,023.5	1,048.0	1,017.5	-10.22%	4.82M	aa.aa	13/02
Sony	3,552.0	3,620.0	3,552.0	-1.47%	25.52M	aa.aa	13/02
Aeon	2,319.0	2,344.0	2,282.5	+0.83%	11.53M	aa.aa	13/02
KDDI Corp.	2,694.0	2,757.0	2,680.0	+1.22%	25.32M	aa.aa	13/02
Kuraray	1,753.0	1,785.0	1,742.0	-1.52%	2.45M	aa.aa	13/02
TOTO	5,629.0	5,705.0	5,587.0	-1.47%	1.4M	aa.aa	13/02
TDK	2,212.0	2,250.0	2,181.5	-1.51%	16.44M	aa.aa	13/02
Asahi Kasei Corp.	1,737.0	1,754.5	1,727.5	-1.47%	5.35M	aa.aa	13/02
NGK Insulators	4,131.0	4,158.0	4,036.0	-1.27%	1.81M	aa.aa	13/02
SBI Shinsei Bank Ltd	2,007.0	2,035.0	1,968.0	-1.57%	7.91M	aa.aa	13/02
Tokyo Electric Power Co., Inc.	690.3	698.8	664.6	+3.51%	86.58M	aa.aa	13/02
SUMCO Corp.	1,526.0	1,591.0	1,505.0	-5.51%	10.2M	aa.aa	13/02
Nippon Steel	648.0	699.8	635.0	-7.16%	61.21M	aa.aa	13/02
Alps Alpine	2,165.0	2,194.5	2,146.5	-1.68%	1.69M	aa.aa	13/02
Aozora Bank	2,813.5	2,868.0	2,800.0	-2.17%	1.43M	aa.aa	13/02
Chubu Electric Power Co., Inc.	2,618.0	2,655.5	2,605.0	-0.87%	2.75M	aa.aa	13/02
Oji Holdings Corp.	978.0	983.8	962.4	+0.43%	4.68M	aa.aa	13/02
Kobe Steel	2,236.5	2,288.0	2,226.5	-3.41%	3.79M	aa.aa	13/02
Mitsubishi UFJ Financial	3,003.0	3,045.0	2,993.0	-2.66%	51M	aa.aa	13/02
Kansai Electric Power	2,745.5	2,800.5	2,737.0	+0.07%	4.46M	aa.aa	13/02
JFE Holdings, Inc.	2,287.0	2,355.5	2,285.5	-3.05%	6.84M	aa.aa	13/02
Yokogawa Electric Corp.	4,984.0	5,045.0	4,953.0	-1.40%	1.5M	aa.aa	13/02
Resona Holdings, Inc.	2,142.0	2,193.0	2,142.0	-1.29%	9.11M	aa.aa	13/02
Tokyo Gas	7,769.0	7,954.0	7,740.0	-0.14%	1.39M	aa.aa	13/02
Advantest Corp.	27,130.0	27,440.0	26,005.0	+1.19%	12.02M	aa.aa	13/02
Osaka Gas	6,640.0	6,812.0	6,637.0	-1.44%	1.52M	aa.aa	13/02
Denso Corp.	2,234.0	2,239.5	2,181.5	+3.62%	13.89M	aa.aa	13/02
Sumitomo Mitsui Financial	6,062.0	6,198.0	6,062.0	-2.29%	11.51M	aa.aa	13/02
Toho	8,083.0	8,145.0	7,989.0	+0.11%	600.2K	aa.aa	13/02
Resonac Holdings	10,140.0	10,320.0	9,832.0	+0.05%	3.08M	aa.aa	13/02
Japan Steel Works	9,338.0	9,694.0	9,197.0	-3.67%	1.29M	aa.aa	13/02
Casio Computer	1,599.5	1,642.5	1,594.0	-2.05%	1.87M	aa.aa	13/02
Chiba Bank	2,395.0	2,427.5	2,375.0	-0.68%	3.7M	aa.aa	13/02
Sumitomo Chemical	562.3	575.2	558.1	-1.42%	13.09M	aa.aa	13/02
Fanuc Corp.	6,445.0	6,571.0	6,358.0	-4.01%	8.82M	aa.aa	13/02
Nissan Chemical Industries	6,504.0	6,618.0	6,477.0	-1.72%	1.21M	aa.aa	13/02
Mitsui Mining and Smelting Co.	26,540.0	26,880.0	25,435.0	+2.12%	2.82M	aa.aa	13/02
Kyocera Corp.	2,633.0	2,660.0	2,611.0	-1.81%	9.64M	aa.aa	13/02
Fukuoka Financial Group, Inc.	7,130.0	7,290.0	7,083.0	-2.24%	1.27M	aa.aa	13/02
Secom	6,075.0	6,184.0	6,057.0	-1.86%	2.06M	aa.aa	13/02
Taiyo Yuden	4,063.0	4,210.0	3,999.0	-1.60%	2.71M	aa.aa	13/02
Shizuoka Financial Group	3,046.0	3,095.0	2,948.0	+0.07%	3.44M	aa.aa	13/02
Konami Corp.	18,280.0	19,300.0	18,230.0	-4.79%	1.06M	aa.aa	13/02
Tosoh Corp.	2,631.0	2,655.5	2,618.5	-0.74%	1.56M	aa.aa	13/02
Mitsubishi Materials Corp.	5,397.0	5,629.0	5,182.0	+2.80%	5.77M	aa.aa	13/02
Mitsui E&S	7,292.0	7,522.0	6,896.0	+2.26%	9.68M	aa.aa	13/02
Mizuho Financial	7,681.0	7,865.0	7,681.0	-2.36%	11.66M	aa.aa	13/02
Fast Retailing	69,150.0	69,380.0	66,010.0	+1.24%	2.03M	aa.aa	13/02
Tokuyama Corp.	4,128.0	4,240.0	4,110.0	-3.14%	687.4K	aa.aa	13/02
Sumitomo Metal Mining	9,886.0	10,490.0	9,876.0	-8.42%	7.83M	aa.aa	13/02
Daiwa Securities Group Inc.	1,653.5	1,681.0	1,647.5	-1.22%	6.12M	aa.aa	13/02
SoftBank Group Corp.	4,390.0	4,886.0	4,382.0	-8.86%	75.77M	aa.aa	13/02
Tokyu Fudosan	1,543.0	1,582.0	1,539.0	-2.47%	2.68M	aa.aa	13/02
Nitto Denko Co	3,550.0	3,619.0	3,477.0	-0.87%	5.25M	aa.aa	13/02
Renesas Electronics Corp	2,940.0	3,031.0	2,935.0	-2.49%	11.71M	aa.aa	13/02
Kyushu Electric Power Co Inc	1,863.0	1,892.0	1,854.0	-0.93%	1.84M	aa.aa	13/02
Taiyo Nippon Sanso Corp	5,430.0	5,534.0	5,352.0	-1.95%	935.7K	aa.aa	13/02
DeNA Co	2,679.0	2,746.0	2,662.5	-2.32%	2.05M	aa.aa	13/02
Maruha Nichiro Corp	1,500.0	1,500.0	1,456.0	+2.25%	849.1K	aa.aa	13/02
Japan Airlines Co	3,107.0	3,118.0	3,078.0	+0.84%	2.82M	aa.aa	13/02
Orix T	5,443.0	5,632.0	5,443.0	-3.11%	4.63M	aa.aa	13/02
Keyence	55,590.0	57,360.0	55,580.0	-2.41%	787.4K	aa.aa	13/02
Murata Mfg Co	3,259.0	3,306.0	3,220.0	-1.09%	8M	aa.aa	13/02
Nishimatsu Const Co Ltd	6,376.0	6,648.0	6,376.0	-3.32%	219.3K	aa.aa	13/02
Toda Corp	1,529.5	1,589.0	1,480.5	-3.23%	2.53M	aa.aa	13/02
Daito Trust Construction	3,511.0	3,595.0	3,494.0	-0.45%	1.83M	aa.aa	13/02
Penta-Ocean Const Co Ltd	2,112.5	2,202.0	2,083.0	-4.95%	6.48M	aa.aa	13/02
Kandenko Co Ltd	6,342.0	6,460.0	6,172.0	-1.03%	1.97M	aa.aa	13/02
Kinden Corp	8,033.0	8,228.0	7,855.0	-3.88%	915.6K	aa.aa	13/02
Kyowa Exeo Corp	2,775.0	2,810.5	2,745.0	-1.18%	770.1K	aa.aa	13/02
Yamazaki Baking Co Ltd	3,530.0	3,649.0	3,444.0	-1.53%	1.08M	aa.aa	13/02
Yakult Honsha Co Ltd	2,676.0	2,679.0	2,602.0	+0.53%	1.77M	aa.aa	13/02
Ns Solutions Corp	3,623.0	3,712.0	3,550.0	-2.40%	421.1K	aa.aa	13/02
KakakuCom Inc	1,644.5	1,720.0	1,638.0	-6.99%	3.11M	aa.aa	13/02
M3 Inc	1,624.5	1,694.5	1,624.0	-5.17%	9.08M	aa.aa	13/02
Coca-Cola West Co Ltd	3,554.0	3,622.0	3,554.0	-0.70%	811.8K	aa.aa	13/02
Ito En Ltd	3,063.0	3,127.0	3,040.0	-0.71%	365.3K	aa.aa	13/02
Fuji Oil Co Ltd	4,064.0	4,075.0	3,951.0	+0.74%	396.1K	aa.aa	13/02
ABC-Mart Inc	2,630.0	2,670.0	2,605.5	-0.40%	608.2K	aa.aa	13/02
Alfresa Holdings Corp	2,557.5	2,570.0	2,534.5	+0.79%	677.8K	aa.aa	13/02
Kewpie Corp	4,601.0	4,646.0	4,576.0	-0.54%	220.2K	aa.aa	13/02
House Foods Group Inc	3,101.0	3,130.0	3,082.0	-0.16%	167.8K	aa.aa	13/02
Kagome Co Ltd	2,868.0	2,901.5	2,845.0	-0.31%	367.5K	aa.aa	13/02
Toyo Suisan Kaisha Ltd	11,945.0	12,035.0	11,800.0	-0.25%	474.2K	aa.aa	13/02
Nissin Foods Holdings Co Ltd	3,317.0	3,317.0	3,227.0	+2.28%	1.4M	aa.aa	13/02
Hulic Co Ltd	2,029.0	2,074.0	2,024.0	-0.47%	2.39M	aa.aa	13/02
ZOZO	1,097.5	1,150.0	1,093.0	-5.10%	6.25M	aa.aa	13/02
Daiwabo Holdings Co Ltd	3,108.0	3,226.0	3,104.0	-2.72%	352.4K	aa.aa	13/02
Toyota Boshoku Corp	3,236.0	3,247.0	3,176.0	+1.89%	969.9K	aa.aa	13/02
Nomura Real Estate Holding Inc	1,107.5	1,136.0	1,107.5	-1.56%	2.7M	aa.aa	13/02
Iida Group Holdings Co Ltd	2,655.0	2,697.5	2,638.0	-1.81%	485K	aa.aa	13/02
Ship Healthcare Holdings Inc	2,740.5	2,799.0	2,722.0	-2.75%	309.8K	aa.aa	13/02
Tsuruha Holdings Inc	2,731.0	2,784.5	2,700.0	+0.92%	2.24M	aa.aa	13/02
Wacoal Holdings Corp	4,605.0	4,731.0	4,561.0	-2.23%	131.3K	aa.aa	13/02
TIS	3,174.0	3,403.0	3,166.0	-7.46%	2.69M	aa.aa	13/02
Nexon Co Ltd	3,148.0	3,381.0	3,064.0	-16.19%	5.26M	aa.aa	13/02
Internet Initiative Japan Inc	2,159.0	2,222.0	2,127.5	-2.88%	1.07M	aa.aa	13/02
Rengo Co Ltd	1,490.0	1,518.0	1,473.5	-1.88%	1.23M	aa.aa	13/02
Toagosei Co Ltd	1,788.0	1,838.5	1,768.0	-2.32%	543.7K	aa.aa	13/02
Ibiden Co Ltd	8,640.0	8,816.0	8,447.0	+1.60%	6.76M	aa.aa	13/02
Air Water Inc	2,463.5	2,502.5	2,417.5	-2.42%	1.12M	aa.aa	13/02
Nippon Shokubai Co Ltd	2,422.0	2,452.0	2,405.5	-1.32%	641K	aa.aa	13/02
Kaneka Corp	4,958.0	5,005.0	4,925.0	-1.65%	273.6K	aa.aa	13/02
Mitsubishi Gas Chemical Co Inc	4,475.0	4,516.0	4,124.0	+8.51%	5.93M	aa.aa	13/02
Daicel Corp	1,603.5	1,623.0	1,599.0	-0.90%	742.2K	aa.aa	13/02
Sumitomo Bakelite Co Ltd	5,659.0	5,840.0	5,636.0	-3.26%	439.2K	aa.aa	13/02
Sekisui Chemical Co Ltd	2,922.5	2,964.0	2,910.5	-1.62%	1.51M	aa.aa	13/02
Zeon Corp	1,985.0	2,024.5	1,984.5	-1.85%	826.5K	aa.aa	13/02
Nomura Research	4,053.0	4,218.0	4,032.0	-3.96%	5.41M	aa.aa	13/02
Adeka Corp	4,459.0	4,570.0	4,459.0	-1.91%	531.2K	aa.aa	13/02
Ono Pharmaceutical Ltd	2,536.5	2,572.0	2,511.0	+1.26%	2.4M	aa.aa	13/02
Hisamitsu Pharmaceutical Inc	6,190.0	6,328.0	6,190.0	-1.98%	634.7K	aa.aa	13/02
Santen Pharmaceutical Co Ltd	1,720.0	1,735.0	1,714.5	+0.15%	872.5K	aa.aa	13/02
Tsumura & Co	4,049.0	4,085.0	3,988.0	+0.22%	438.6K	aa.aa	13/02
Hu Group Holdings	3,156.0	3,195.0	3,088.0	-1.44%	348.2K	aa.aa	13/02
Otsuka Holdings Ltd	10,585.0	10,585.0	9,499.0	+7.23%	3.32M	aa.aa	13/02
Nippon Paint Holdings Co Ltd	1,074.5	1,083.0	1,065.5	-0.97%	6.99M	aa.aa	13/02
Kansai Paint Co Ltd	2,769.0	2,797.5	2,747.5	-0.50%	1M	aa.aa	13/02
DIC Corp	4,250.0	4,365.0	4,227.0	-2.70%	801.2K	aa.aa	13/02
Oriental Land Co Ltd	2,819.0	2,845.0	2,797.0	+0.20%	5.04M	aa.aa	13/02
Park24 Co Ltd	2,163.5	2,203.5	2,155.0	-2.44%	517.6K	aa.aa	13/02
Fuji Media Holdings Inc	3,507.0	3,586.0	3,485.0	-1.49%	789.1K	aa.aa	13/02
Round One Corp	988.0	1,059.0	988.0	-6.92%	3.91M	aa.aa	13/02
Oracle Corp Japan	9,288.0	9,642.0	9,180.0	-3.58%	459.6K	aa.aa	13/02
Otsuka Corp	3,023.0	3,103.0	3,004.0	-2.36%	1.48M	aa.aa	13/02
Lion Corp	1,832.5	1,854.0	1,762.5	+8.62%	3.86M	aa.aa	13/02
Idemitsu Kosan Co Ltd	1,384.0	1,425.0	1,384.0	-2.71%	5.68M	aa.aa	13/02
Toyo Tire & Rubber Co Ltd	4,418.0	4,677.0	4,161.0	-4.93%	4.81M	aa.aa	13/02
Sumitomo Rubber Ind Ltd	2,659.0	2,699.0	2,621.0	+1.68%	3.4M	aa.aa	13/02
Niterra	7,099.0	7,221.0	6,980.0	+5.06%	1.76M	aa.aa	13/02
Yamato Kogyo Co Ltd	11,430.0	12,875.0	11,140.0	-11.77%	446K	aa.aa	13/02
Maruichi Steel Tube Ltd	1,567.5	1,652.0	1,567.5	-4.62%	748.4K	aa.aa	13/02
Daido Steel Co Ltd	2,061.0	2,155.5	2,055.5	-4.80%	1.55M	aa.aa	13/02
Sanwa Holdings Corp	3,912.0	3,989.0	3,893.0	-1.16%	966.9K	aa.aa	13/02
Lixil Group	1,879.5	1,909.0	1,878.5	-1.75%	1.65M	aa.aa	13/02
Rinnai Corp	4,021.0	4,226.0	4,021.0	-4.87%	909K	aa.aa	13/02
Nhk Spring Co Ltd	3,113.0	3,217.0	3,064.0	-3.53%	1.33M	aa.aa	13/02
OSG Corp	2,762.0	2,788.0	2,726.5	-0.86%	356.1K	aa.aa	13/02
Dmg Mori Seiki Co Ltd	2,939.0	3,080.0	2,917.5	-5.62%	2.72M	aa.aa	13/02
Disco Corp	73,060.0	74,100.0	72,210.0	+0.32%	2.3M	aa.aa	13/02
Toyota Industries Corp	20,450.0	20,600.0	19,945.0	+2.33%	1.48M	aa.aa	13/02
Nabtesco Corp	4,460.0	4,715.0	4,430.0	-5.49%	1.99M	aa.aa	13/02
SMC Corp	70,840.0	75,780.0	70,240.0	-1.25%	791.8K	aa.aa	13/02
Kurita Water Industries Ltd	8,041.0	8,269.0	7,941.0	-2.93%	570.7K	aa.aa	13/02
Daifuku Co Ltd	6,311.0	6,414.0	6,071.0	+5.75%	4.34M	aa.aa	13/02
Sankyo Co Ltd	2,210.5	2,278.5	2,194.5	-4.12%	1.28M	aa.aa	13/02
Brother Industries Ltd	3,107.0	3,126.0	3,070.0	-1.40%	1M	aa.aa	13/02
Sega Sammy Holdings	2,374.5	2,441.0	2,273.0	+0.61%	3.69M	aa.aa	13/02
THK Co	4,515.0	4,614.0	4,295.0	-13.17%	4.36M	aa.aa	13/02
Makita	5,930.0	6,064.0	5,930.0	-2.88%	1.34M	aa.aa	13/02
Mabuchi Motor Ltd	1,610.5	1,666.5	1,529.0	+4.48%	2.69M	aa.aa	13/02
JVC Kenwood Corp	1,245.0	1,278.0	1,241.5	-2.20%	1.12M	aa.aa	13/02
Omron Cor	4,743.0	4,917.0	4,707.0	-1.60%	1.76M	aa.aa	13/02
Sanken Electric Co Ltd	8,192.0	8,525.0	8,150.0	-3.62%	138.1K	aa.aa	13/02
Seiko Epson Cor	2,094.5	2,149.0	2,083.5	-2.33%	2.89M	aa.aa	13/02
Ulvac Inc	10,485.0	10,575.0	9,803.0	+1.60%	1.26M	aa.aa	13/02
Anritsu Corp	2,364.5	2,419.0	2,349.5	-2.82%	917.3K	aa.aa	13/02
Hirose Electric Co Ltd	20,665.0	21,470.0	20,595.0	-2.96%	131.2K	aa.aa	13/02
Azbil Corp	1,283.0	1,295.5	1,267.0	-0.31%	2.36M	aa.aa	13/02
Nihon Kohden Corp	1,696.0	1,763.0	1,692.5	-4.69%	679.7K	aa.aa	13/02
Horiba Ltd	19,500.0	19,970.0	18,950.0	-3.85%	402.7K	aa.aa	13/02
Sysmex Cor	1,301.0	1,468.5	1,296.0	-17.87%	17M	aa.aa	13/02
Stanley Electric Co Ltd	3,142.0	3,150.0	3,103.0	+0.10%	454.1K	aa.aa	13/02
Ushio Inc	2,978.0	3,049.0	2,962.0	-1.94%	257.3K	aa.aa	13/02
Rohm Ltd	2,500.0	2,560.5	2,476.0	-3.14%	4.43M	aa.aa	13/02
Hamamatsu Photonics KK	1,695.5	1,706.5	1,667.0	-0.93%	2.34M	aa.aa	13/02
NOK Corp	3,196.0	3,235.0	3,182.0	-1.08%	252.6K	aa.aa	13/02
Aisin Seiki Ltd	2,919.5	2,944.5	2,900.0	-0.17%	2.36M	aa.aa	13/02
Yamaha Motor Co Ltd	1,185.0	1,235.0	1,086.5	+7.43%	26.07M	aa.aa	13/02
Koito Mfg Co Ltd	2,662.0	2,670.0	2,633.5	-0.45%	680.1K	aa.aa	13/02
Toyoda Gosei Co Ltd	5,093.0	5,147.0	5,037.0	-0.62%	1.5M	aa.aa	13/02
Shimano Inc	16,755.0	17,710.0	16,755.0	-5.63%	486.3K	aa.aa	13/02
TS Tech Co Ltd	1,978.0	1,995.5	1,961.0	-0.95%	346.2K	aa.aa	13/02
Ryohin Keikaku Ltd	3,500.0	3,574.0	3,471.0	-0.77%	6.31M	aa.aa	13/02
Medipal Holdings Corp	2,934.0	2,978.5	2,917.0	-1.21%	387.7K	aa.aa	13/02
Pan Pacific Intl	977.3	1,006.0	963.0	+0.19%	14.35M	aa.aa	13/02
Zensho Holdings Co Ltd	9,705.0	9,858.0	9,470.0	+2.81%	1.31M	aa.aa	13/02
Sugi Holdings Co Ltd	3,732.0	3,798.0	3,674.0	-0.35%	688.8K	aa.aa	13/02
Shimadzu Corp	4,153.0	4,259.0	4,107.0	-2.53%	998.2K	aa.aa	13/02
Hoya Cor	28,140.0	28,475.0	28,090.0	-1.12%	1.45M	aa.aa	13/02
Bandai Namco Holdings Inc	4,010.0	4,151.0	3,994.0	-1.50%	4.89M	aa.aa	13/02
Asics Corp	4,396.0	4,576.0	3,955.0	+8.49%	22.24M	aa.aa	13/02
Nintendo	8,350.0	8,669.0	8,350.0	-3.36%	13.51M	aa.aa	13/02
Nifco Inc	4,992.0	5,084.0	4,990.0	-2.75%	307K	aa.aa	13/02
Kanematsu Corp	2,229.5	2,259.5	2,219.0	-2.30%	618.2K	aa.aa	13/02
Biprogy	4,656.0	4,756.0	4,605.0	-3.54%	464.6K	aa.aa	13/02
Canon Marketing Japan Inc	6,818.0	7,052.0	6,818.0	-2.81%	253.5K	aa.aa	13/02
Nipro Corp	1,516.0	1,542.0	1,504.0	-0.16%	825.1K	aa.aa	13/02
Unicharm Co	1,043.5	1,044.5	1,020.0	+8.08%	13M	aa.aa	13/02
Sanrio Co Ltd	5,464.0	5,464.0	5,464.0	+14.69%	2.38M	aa.aa	13/02
Shimamura Co Ltd	11,050.0	11,205.0	10,935.0	-0.27%	244.4K	aa.aa	13/02
H2O Retailing Corp	2,446.0	2,518.0	2,439.0	-0.69%	386K	aa.aa	13/02
K'S Holdings Corp	1,678.5	1,690.0	1,657.0	-0.33%	418.5K	aa.aa	13/02
The Gunma Bank Ltd	2,231.0	2,323.5	2,229.5	-4.00%	1.6M	aa.aa	13/02
The 77 Bank Ltd	9,631.0	9,969.0	9,604.0	-2.91%	337.8K	aa.aa	13/02
Hachijuni Bank	2,080.5	2,159.5	2,075.0	-4.56%	1.81M	aa.aa	13/02
The Bank Of Kyoto Ltd	3,878.0	3,941.0	3,865.0	-2.64%	1.23M	aa.aa	13/02
Hokuhoku Financial Group Inc	6,203.0	6,426.0	6,195.0	-4.05%	620.7K	aa.aa	13/02
Hirogin Holdings	1,939.5	1,979.0	1,925.5	-2.02%	767.7K	aa.aa	13/02
Chugin Financial Group	3,428.0	3,485.0	3,380.0	-0.78%	518.4K	aa.aa	13/02
The Iyo Bank Ltd	3,527.0	3,620.0	3,510.0	-2.97%	1.72M	aa.aa	13/02
Yamaguchi Financial Group Inc	2,766.5	2,858.5	2,766.5	-3.12%	1.31M	aa.aa	13/02
SBI Holdings Inc	3,489.0	3,546.0	3,453.0	-3.08%	5.66M	aa.aa	13/02
Aeon Financial Service Co Ltd	1,770.0	1,792.5	1,767.0	-1.20%	450.9K	aa.aa	13/02
Acom Co Ltd	510.1	519.1	507.9	-2.28%	1.57M	aa.aa	13/02
Mitsubishi Ufj Lease Fin Ltd	1,467.0	1,493.5	1,467.0	-1.21%	4.62M	aa.aa	13/02
Jafco Co Ltd	2,440.5	2,497.5	2,432.5	-1.27%	515.7K	aa.aa	13/02
Sotetsu Holdings Inc	2,919.0	2,947.0	2,910.5	+0.24%	203.2K	aa.aa	13/02
Keikyu Corp	1,529.0	1,599.5	1,525.5	-5.15%	1.01M	aa.aa	13/02
Kintetsu Corp	3,376.0	3,402.0	3,343.0	+0.39%	784.8K	aa.aa	13/02
Hankyu Hanshin Holdings Inc	4,622.0	4,710.0	4,622.0	-0.67%	932.8K	aa.aa	13/02
Nagoya Railroad Co Ltd	1,813.0	1,818.0	1,793.5	+0.86%	710.8K	aa.aa	13/02
Sankyu Inc	9,549.0	9,824.0	9,483.0	-2.15%	158.9K	aa.aa	13/02
Seino Holdings Co Ltd	2,519.5	2,529.5	2,493.5	-0.02%	646.1K	aa.aa	13/02
Kamigumi Co Ltd	5,526.0	5,682.0	5,487.0	-2.45%	336.7K	aa.aa	13/02
TBS Holdings	5,937.0	5,995.0	5,900.0	+0.10%	467K	aa.aa	13/02
Nippon Television Holdings Inc	3,443.0	3,540.0	3,442.0	-1.96%	386.9K	aa.aa	13/02
Hikari Tsushin Inc	42,470.0	43,640.0	42,390.0	-2.81%	170.2K	aa.aa	13/02
Gmo Internet Inc	3,158.0	3,482.0	3,153.0	-14.09%	1.01M	aa.aa	13/02
Kadokawa Dwango Corp	2,969.0	3,029.0	2,923.5	-5.42%	1.65M	aa.aa	13/02
Chugoku Electric Power	1,047.0	1,064.0	1,037.5	+0.24%	2.04M	aa.aa	13/02
Hokuriku Electric Power Co	1,039.5	1,067.0	1,036.0	-1.19%	563.1K	aa.aa	13/02
Tohoku Electric Power Co Inc	1,198.5	1,225.0	1,198.5	-2.16%	2M	aa.aa	13/02
Shikoku Electric Power Co Inc	1,707.0	1,745.0	1,707.0	-0.52%	620.6K	aa.aa	13/02
Hokkaido Electric Power Co Inc	1,090.0	1,110.0	1,047.0	-0.14%	10.2M	aa.aa	13/02
Electric Power Development Ltd	3,575.0	3,620.0	3,559.0	0.00%	781.9K	aa.aa	13/02
Toho Gas Co Ltd	5,583.0	5,645.0	5,574.0	-0.23%	166.4K	aa.aa	13/02
Square Enix Holdings Co Ltd	2,573.5	2,733.5	2,573.5	-5.87%	2.58M	aa.aa	13/02
Capcom Co Ltd	3,057.0	3,271.0	3,054.0	-6.57%	4.38M	aa.aa	13/02
Yamada Holdings	553.9	557.9	551.7	-0.25%	2.38M	aa.aa	13/02
Nitori Holdings Co Ltd	3,058.0	3,065.0	2,981.0	+0.53%	5.27M	aa.aa	13/02
Misumi Group Inc	3,033.0	3,178.0	3,012.0	-4.59%	1.9M	aa.aa	13/02
Suzuken Co Ltd	6,240.0	6,407.0	6,169.0	-1.42%	225.1K	aa.aa	13/02
Sundrug Co Ltd	4,188.0	4,197.0	4,083.0	-0.02%	529.6K	aa.aa	13/02
Sho Bond Holdings	1,394.0	1,411.0	1,375.0	0.00%	2M	aa.aa	13/02
Mirait Holdings Corp	3,914.0	4,159.0	3,867.0	-6.00%	586.5K	aa.aa	13/02
Hazama Ando Corp	2,085.5	2,134.5	2,075.5	-2.00%	1.56M	aa.aa	13/02
Sumitomo Forestry	1,785.5	1,828.0	1,750.0	-2.32%	5.27M	aa.aa	13/02
Kraftia	9,157.0	9,346.0	9,071.0	-2.37%	341.2K	aa.aa	13/02
Persol Holdings	259.5	268.4	259.5	-3.21%	12M	aa.aa	13/02
Calbee Inc	3,075.0	3,108.0	3,055.0	-0.10%	305.7K	aa.aa	13/02
Hakuhodo DY Holdings Inc	1,165.0	1,186.0	1,159.0	+2.96%	1.55M	aa.aa	13/02
MonotaRO	2,074.5	2,151.0	2,058.5	-4.36%	3.28M	aa.aa	13/02
MatsukiyoCocokara	2,749.0	2,792.5	2,733.5	+1.42%	2.68M	aa.aa	13/02
Cosmos Pharmaceutical Corp	7,538.0	7,662.0	7,510.0	+0.63%	486K	aa.aa	13/02
Aica Kogyo	3,779.0	3,864.0	3,770.0	-1.56%	193.4K	aa.aa	13/02
Rohto Pharmaceutical	2,514.0	2,590.0	2,472.5	-3.40%	1.31M	aa.aa	13/02
Takasago Thermal Eng	5,149.0	5,749.0	5,123.0	-9.40%	2.19M	aa.aa	13/02
Nihon M&A Center	694.8	714.6	694.2	-2.07%	3.96M	aa.aa	13/02
Morinaga Co Ltd	2,751.0	2,778.0	2,712.0	+0.04%	354.1K	aa.aa	13/02
Ezaki Glico Co Ltd	5,782.0	5,883.0	5,736.0	-0.87%	123.4K	aa.aa	13/02
Kotobuki Spirits	1,979.0	2,074.0	1,971.0	-4.67%	780.7K	aa.aa	13/02
Morinaga Milk Industry	4,485.0	4,540.0	4,319.0	+1.10%	488.7K	aa.aa	13/02
ALSOK	1,151.0	1,172.5	1,151.0	-1.29%	1.13M	aa.aa	13/02
Suntory Beverage Food	4,847.0	4,936.0	4,787.0	+1.27%	1.59M	aa.aa	13/02
Kobe Bussan Co Ltd	3,806.0	3,905.0	3,787.0	-1.93%	1.69M	aa.aa	13/02
BIC Camera Inc	1,763.5	1,797.0	1,758.5	-1.20%	923.1K	aa.aa	13/02
Macnica Fuji Electronics	2,645.0	2,665.0	2,610.0	-0.41%	1.52M	aa.aa	13/02
Skylark Co Ltd	3,556.0	3,556.0	3,363.0	+2.86%	3.12M	aa.aa	13/02
Open House Co Ltd	11,190.0	11,765.0	10,605.0	+1.31%	685.7K	aa.aa	13/02
Toridoll Corp	4,232.0	4,450.0	4,188.0	-2.22%	1.36M	aa.aa	13/02
Koei Tecmo Holdings	1,542.0	1,592.5	1,539.5	-3.66%	1.51M	aa.aa	13/02
GMO Payment Gateway	7,636.0	8,132.0	7,500.0	-13.60%	1.1M	aa.aa	13/02
Tokyo Ohka Kogyo	8,326.0	8,441.0	8,095.0	-0.05%	1.32M	aa.aa	13/02
NOF Corp	3,104.0	3,230.0	3,053.0	-3.06%	1.5M	aa.aa	13/02
Nippon Shinyaku	4,978.0	5,041.0	4,941.0	-0.52%	364.7K	aa.aa	13/02
Sawai Group Holdings Co	2,290.5	2,407.0	2,240.0	-4.58%	850.3K	aa.aa	13/02
Taiyo Holdings	5,539.0	5,635.0	5,490.0	-1.30%	223.1K	aa.aa	13/02
Duskin Co Ltd	4,307.0	4,360.0	4,295.0	-0.42%	91.1K	aa.aa	13/02
Resorttrust Inc	1,789.5	1,845.0	1,735.5	-1.30%	1.29M	aa.aa	13/02
Obic Co Ltd	3,845.0	3,917.0	3,796.0	+0.08%	3.18M	aa.aa	13/02
USS Co Ltd	1,835.5	1,864.5	1,827.0	-1.21%	1.58M	aa.aa	13/02
Obic Business Consultants	5,815.0	5,975.0	5,796.0	-2.86%	307.8K	aa.aa	13/02
CyberAgent Inc	1,316.0	1,359.5	1,308.0	-2.66%	5.03M	aa.aa	13/02
Rakuten Inc	880.1	945.4	880.0	-10.55%	43.81M	aa.aa	13/02
Kose Corp	6,033.0	6,177.0	5,950.0	-0.31%	457.4K	aa.aa	13/02
Pola Orbis Holdings	1,378.5	1,408.5	1,378.5	-2.10%	604.2K	aa.aa	13/02
Kobayashi Pharmaceutical	5,506.0	5,510.0	5,374.0	+0.25%	335.4K	aa.aa	13/02
Maruwa Co Ltd	52,580.0	52,870.0	50,320.0	+3.87%	227.4K	aa.aa	13/02
Nichias Corp	7,981.0	8,283.0	7,967.0	-3.98%	287.7K	aa.aa	13/02
Miura Co Ltd	3,073.0	3,302.0	3,049.0	-12.82%	1.49M	aa.aa	13/02
Recruit Holdings	6,156.0	6,404.0	6,120.0	-9.54%	20.34M	aa.aa	13/02
Fuji Machine Mfg.	5,563.0	5,563.0	5,211.0	+14.39%	2.04M	aa.aa	13/02
Modec Inc	14,355.0	16,480.0	14,145.0	-11.00%	7.42M	aa.aa	13/02
Organo Corp	15,635.0	15,990.0	14,915.0	+2.32%	388.4K	aa.aa	13/02
Fujitec Co Ltd	5,666.0	5,667.0	5,665.0	+0.02%	33K	aa.aa	13/02
Amano Corp	4,004.0	4,170.0	4,000.0	-3.49%	398.3K	aa.aa	13/02
Glory Ltd	4,086.0	4,198.0	4,064.0	-0.39%	245K	aa.aa	13/02
Hoshizaki Electric	5,601.0	5,616.0	5,500.0	-0.02%	760.9K	aa.aa	13/02
Lasertec Corp	30,860.0	31,160.0	30,320.0	-0.93%	2.4M	aa.aa	13/02
JEOL Ltd	6,300.0	6,397.0	6,214.0	-1.78%	266.7K	aa.aa	13/02
Zenkoku Hosho	3,159.0	3,195.0	3,152.0	-0.69%	300.9K	aa.aa	13/02
Mebuki Financial	1,315.0	1,347.0	1,309.5	-2.05%	2M	aa.aa	13/02
As One Corp	2,241.5	2,335.0	2,240.5	-4.41%	225.5K	aa.aa	13/02
Colowide Co Ltd	1,866.5	1,891.5	1,861.0	-0.13%	403.2K	aa.aa	13/02
Tokyo Seimitsu	16,630.0	17,210.0	16,575.0	-2.86%	366.4K	aa.aa	13/02
Pilot Corp	4,960.0	5,120.0	4,941.0	-2.57%	100.8K	aa.aa	13/02
Tomy Co Ltd	2,795.0	2,839.5	2,749.0	+0.11%	981.8K	aa.aa	13/02
Pigeon Corp	1,630.0	1,659.0	1,596.5	-1.15%	1.79M	aa.aa	13/02
Kokuyo Co Ltd	905.8	975.0	887.0	-5.92%	1.8M	aa.aa	13/02
Nagase Co Ltd	4,572.0	4,707.0	4,556.0	-2.87%	281.2K	aa.aa	13/02
Iwatani Corp	1,839.5	1,890.0	1,835.5	-1.79%	1.19M	aa.aa	13/02
Goldwin Inc	2,445.0	2,512.5	2,437.0	-2.36%	493.4K	aa.aa	13/02
Toho Holdings	4,668.0	4,729.0	4,530.0	+0.65%	194.7K	aa.aa	13/02
Nippon Gas Co Ltd	2,997.5	3,020.0	2,980.0	+0.25%	530.5K	aa.aa	13/02
Blue Zones Holdings	9,413.0	9,500.0	9,369.0	-0.30%	55.3K	aa.aa	13/02
Paltac Corp	4,864.0	5,019.0	4,828.0	-2.89%	164.5K	aa.aa	13/02
Seven Bank Ltd	301.0	302.7	299.8	-0.20%	4.59M	aa.aa	13/02
Fuyo General Lease	4,529.0	4,571.0	4,500.0	-1.09%	209.7K	aa.aa	13/02
Century Tokyo Leasing	2,233.5	2,270.0	2,224.0	-0.98%	822.3K	aa.aa	13/02
Japan Exchange Group	1,822.5	1,857.0	1,800.0	+0.77%	4.22M	aa.aa	13/02
Relo Holdings Inc	1,837.0	1,874.5	1,816.0	-0.24%	748.1K	aa.aa	13/02
Seibu Holdings Inc	4,457.0	4,575.0	4,432.0	-0.96%	1.18M	aa.aa	13/02
Nishi Nippon Railroad	3,145.0	3,272.0	3,101.0	+3.56%	354.1K	aa.aa	13/02
Nankai Electric Railway	3,045.0	3,093.0	3,041.0	-0.49%	294.3K	aa.aa	13/02
Keihan Electric Railway	3,552.0	3,596.0	3,544.0	-0.67%	264K	aa.aa	13/02
Senko Co Ltd	1,943.5	1,994.5	1,917.5	-2.70%	639.6K	aa.aa	13/02
Nikkon Holdings	3,948.0	3,955.0	3,774.0	-0.60%	705.3K	aa.aa	13/02
Mitsui Soko Holdings	3,855.0	3,899.0	3,813.0	-1.81%	254.2K	aa.aa	13/02
Kyoritsu Maintenance	2,750.0	2,767.0	2,702.5	+1.08%	997.8K	aa.aa	13/02
Ain Pharmaciez Inc	6,404.0	6,486.0	6,352.0	-0.51%	122.4K	aa.aa	13/02
Japan Airport Terminal	5,574.0	5,656.0	5,550.0	-0.29%	495.8K	aa.aa	13/02
Meitec Corp	3,422.0	3,478.0	3,412.0	-1.92%	461.3K	aa.aa	13/02
NSD Co Ltd	2,906.5	3,043.0	2,906.5	-5.85%	573.5K	aa.aa	13/02
Yoshinoya Holdings	3,130.0	3,130.0	3,096.0	+0.42%	519.8K	aa.aa	13/02
Inaba Denki Sangyo	2,748.5	2,804.0	2,726.5	-2.45%	260.3K	aa.aa	13/02
Japan Post Bank	3,094.0	3,167.0	3,052.0	-2.09%	13.52M	aa.aa	13/02
Japan Post Holdings	2,044.0	2,098.5	2,041.0	-2.27%	7.44M	aa.aa	13/02
Japan Post Insurance	5,121.0	5,209.0	5,105.0	-0.43%	1.34M	aa.aa	13/02
Rakus Co Ltd	765.0	813.9	762.4	-6.71%	6.06M	aa.aa	13/02
Cosmo Energy Holdings	4,572.0	4,670.0	4,565.0	-2.47%	784.9K	aa.aa	13/02
PeptiDream	1,518.5	1,561.0	1,511.0	-1.36%	750.2K	aa.aa	13/02
Haseko	3,277.0	3,310.0	3,212.0	-6.13%	1.61M	aa.aa	13/02
Sumitomo Mitsui	5,740.0	5,808.0	5,705.0	-0.52%	2.94M	aa.aa	13/02
Sharp	678.5	686.5	661.1	+0.46%	7.22M	aa.aa	13/02
Dexerials Corp	2,236.5	2,391.0	2,236.5	-7.54%	5.1M	aa.aa	13/02
Kyushu Financial Group	1,334.0	1,377.5	1,331.0	-4.95%	2.44M	aa.aa	13/02
Yokohama Financial	1,681.0	1,708.0	1,671.0	-1.29%	4.08M	aa.aa	13/02
Daiichikosho	1,695.0	1,703.0	1,679.0	+0.24%	328.6K	aa.aa	13/02
Toyota Motor	3,774.0	3,787.0	3,715.0	+1.86%	32.48M	aa.aa	13/02
BayCurrent Consult	4,292.0	4,430.0	4,223.0	-4.94%	3.86M	aa.aa	13/02
Nishi-Nippon Fin	4,308.0	4,479.0	4,284.0	-3.97%	821.7K	aa.aa	13/02
Rorze	3,399.0	3,533.0	3,373.0	-3.27%	1.46M	aa.aa	13/02
Asahi Intecc	2,600.0	2,654.0	2,562.0	-0.91%	2.57M	aa.aa	13/02
Kyushu Railway	4,032.0	4,079.0	4,011.0	-0.20%	625.7K	aa.aa	13/02
Kusuri No Aoki Holdings Co Ltd	4,347.0	4,453.0	4,316.0	-0.57%	155.3K	aa.aa	13/02
Japan Elevator Service	1,578.5	1,618.0	1,551.5	-2.74%	923.2K	aa.aa	13/02
Food Life Companies	9,340.0	9,676.0	9,305.0	-0.94%	1.17M	aa.aa	13/02
Shift	623.6	648.3	623.3	-4.76%	8.45M	aa.aa	13/02
Money Forward	3,093.0	3,262.0	3,071.0	-5.21%	890.3K	aa.aa	13/02
SG Holdings	1,477.0	1,531.0	1,461.5	-3.68%	2.89M	aa.aa	13/02
Mercari	3,474.0	3,660.0	3,437.0	-5.29%	2.95M	aa.aa	13/02
SoftBank Corp	214.1	215.5	212.6	+0.80%	108.36M	aa.aa	13/02
Visional	7,911.00	8,311.00	7,901.00	-5.13%	336.5K	aa.aa	13/02
Infroneer Holdings	2,562.50	2,652.00	2,550.50	-1.25%	4.13M	aa.aa	13/02
Socionext	2,092.50	2,136.00	2,016.00	+3.49%	7.21M	aa.aa	13/02
Rakuten Bank	8,518.00	9,071.00	8,482.00	-4.53%	1.83M	aa.aa	13/02
Kokusai Electric	6,375.00	6,799.00	6,242.00	+0.02%	6.42M	aa.aa	13/02
Tokyo Metro	1,715.00	1,725.00	1,696.50	-0.12%	2.1M	aa.aa	13/02
Kioxia Holdings	22,845.00	24,420.00	22,050.00	+7.89%	58.43M	aa.aa	13/02
JX Advanced Metals	3,369.00	3,606.00	3,177.00	+2.71%	77.72M	aa.aa	13/02

FAQ

Q

NSE 30

6,596.26

+136.77

+2.12%

NSE All Share

182,313.08

+3,687.45

+2.06%

US 30

49,456.40

+4.5

+0.01%

US 500

6,830.50

-2.3

-0.03%

FTSE 100

10,446.35

+43.91

+0.42%

DAX

24,914.88

+62.19

+0.25%

South Africa Top 40

112,558.10

-1,659.30

-1.45%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	48.15	+0.31%	106.34M
Zenith Bank	81.40	+4.36%	72.60M
Guaranty Trust Holding	112.00	+4.67%	45.04M
Presco	1,900.00	+6.74%	4.44M
Aradel Holdings	997.00	+0.61%	3.05M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Seplat Petroleum	8,400.00	+3.61%	473.81K

Name	Last	Chg. %	Vol.
Nestle Nigeria	2,662.00	+10.00%	1.39M
Cornerst	6.38	+10.00%	3.45M
Union Dicon Salt	20.90	+10.00%	1.37M
Infinity Trust Mortgage Bank	9.90	+10.00%	222.87K
McNichols	7.70	+10.00%	12.34M
Okomu Oil Palm	1,327.00	+9.99%	276.08K
Rtbriscoe	17.42	+9.97%	4.96M

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	135.00	-10.00%	206.26K
Guinness Nigeria	315.00	-9.97%	479.31K
Omatek Ventures	2.99	-9.39%	13.48M
Npfmcrfbk	5.600	-6.51%	3.00M
Etranz	22.950	-6.33%	3.56M
Austin Laz	4.80	-5.70%	1.69M
Sovereign Trust Insurance Plc	2.80	-5.08%	14.43M

Trending Stocks

Name	Last	Chg. %	Vol.
MTN Nigeria	708.90	+8.56%	3.60M
McNichols	7.70	+10.00%	12.34M
Zenith Bank	81.40	+4.36%	72.60M
UBA	48.30	+1.68%	25.38M
Presco	1,900.00	+6.74%	4.44M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A Aa Aa Aaa Aa Aaa	45.00	+50.28%	67.63
Aa Aaaaaaaa Aaaa Aa	45.00	+50.28%	67.63
Aaa Aaaaaaaaaaaa	726.30	+24.05%	900.98
Aaaaaaaaa	726.30	+24.05%	900.98
Aa Aaaaaaaaaaaaa A	22.000	+20.66%	26.545
Aaaaaa Aa Aa Aaaaaa	22.000	+20.66%	26.545
Aaaa Aa	315.00	+20.18%	378.57

Name	Last	Upside	Fair Value
A Aa Aa Aaa Aa Aaa	45.00	+50.28%	67.63
Aa Aaaaaaaa Aaaa Aa	45.00	+50.28%	67.63
Aaa Aaaaaaaaaaaa	726.30	+24.05%	900.98
Aaaaaaaaa	726.30	+24.05%	900.98
Aa Aaaaaaaaaaaaa A	22.000	+20.66%	26.545
Aaaaaa Aa Aa Aaaaaa	22.000	+20.66%	26.545
Aaaa Aa	315.00	+20.18%	378.57

See full list

ProPicks AI

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

Tech Titans

+3103.2%

S&P 500

+379.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1285.7%

S&P 500 Pure Value

+227.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+445.5%

S&P 500 Pure Value

+165.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+414.4%

S&P 500 Energy

+42.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Financial Fortresses

+490.8%

S&P 500 Financials

+157.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Quality Compounders

+1495.3%

S&P 500

+232.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1088.2%

Russell 1000

+169.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Healthcare Heroes

+648.5%

S&P 500 Health Care

+131.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1100.2%

S&P 500

+379.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+800.7%

Dow Jones Industrial Average

+277.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+834.6%

S&P Midcap 400

+249.2%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+575.5%

S&P/BMV IPC

+65.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1010.9%

Bovespa

+272.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+881.6%

FTSE Italia All Share

+139.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+452.7%

DAX

+154.1%

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

Sony Financial

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

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.

Sumitomo Dainippon Pharma

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.