Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,214.54

+4.32(+0.13%)

Closed·27/08

Day's Range

3,208.33

3,225.39

52 wk Range

2,370.36

3,301.46

Topix 500 Constituents

Real-time streaming quotes of the Topix 500 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Nissui	1,295.0	1,316.0	1,290.5	-0.15%	1.31M	aa.aa	27/08
Denka	3,406.0	3,462.0	3,365.0	+0.24%	536.3K	aa.aa	27/08
DOWA Holdings	10,385.0	10,410.0	10,105.0	-0.62%	414.9K	aa.aa	27/08
Mitsubishi Heavy Industries	3,985.0	4,002.0	3,932.0	+1.66%	13.99M	aa.aa	27/08
Nomura	1,611.5	1,624.5	1,598.0	+0.50%	9.91M	aa.aa	27/08
Shin-Etsu Chemical	5,993.0	6,030.0	5,923.0	+0.44%	4.58M	aa.aa	27/08
Kawasaki Heavy Industries	2,626.5	2,649.5	2,593.0	+2.00%	9.14M	aa.aa	27/08
Inpex Corp.	3,856.0	3,907.0	3,856.0	+0.50%	3.21M	aa.aa	27/08
Kyowa Kirin	2,618.0	2,626.0	2,557.0	+1.75%	1.47M	aa.aa	27/08
Furukawa Electric	4,089.0	4,120.0	3,894.0	+4.71%	27.68M	aa.aa	27/08
IHI Corp.	2,720.0	2,728.5	2,663.0	+3.11%	9.87M	aa.aa	27/08
Sompo Holdings Inc	6,850.0	6,891.0	6,799.0	-0.33%	1.48M	aa.aa	27/08
Comsys Holdings Corp.	5,432.0	5,455.0	5,399.0	+0.17%	330.5K	aa.aa	27/08
Mitsui Chemicals, Inc.	2,135.5	2,163.0	2,135.5	+0.54%	1.29M	aa.aa	27/08
Sumitomo Electric Industries	2,255.0	2,281.5	2,194.5	+1.97%	18.68M	aa.aa	27/08
Nissan Motor	312.0	321.3	312.0	-2.04%	42.64M	aa.aa	27/08
MS&AD Insurance Group Holdings	5,052.0	5,090.0	5,034.0	-0.63%	3.14M	aa.aa	27/08
Taisei Corp.	12,880.0	13,015.0	12,735.0	+0.51%	508.1K	aa.aa	27/08
Mitsubishi Chemical Holdings Corp	1,171.0	1,181.0	1,157.5	+3.45%	5.43M	aa.aa	27/08
Fujikura	5,500.0	5,558.0	5,310.0	+3.68%	54.89M	aa.aa	27/08
Isuzu Motors	2,213.0	2,255.0	2,207.5	-1.07%	2.28M	aa.aa	27/08
Sony Financial	162.5	165.0	162.4	-0.12%	53.82M	aa.aa	27/08
Obayashi Corp.	2,993.0	2,995.5	2,970.0	+0.67%	2.23M	aa.aa	27/08
Ube Industries	3,560.0	3,569.0	3,536.0	+0.51%	562.6K	aa.aa	27/08
Toyo Seikan Group Holdings	4,506.0	4,544.0	4,472.0	0.00%	241.4K	aa.aa	27/08
Dai-ichi Life	1,816.5	1,836.5	1,812.0	-0.44%	7.73M	aa.aa	27/08
Shimizu Corp.	2,418.0	2,430.0	2,393.5	+1.02%	1.58M	aa.aa	27/08
Nippon Kayaku	2,095.5	2,124.0	2,092.5	+0.12%	325.1K	aa.aa	27/08
Tokio Marine Holdings, Inc.	7,629.0	7,668.0	7,582.0	0.00%	4.69M	aa.aa	27/08
Kajima Corp.	4,826.0	4,858.0	4,794.0	-0.06%	1.64M	aa.aa	27/08
Dentsu Inc.	3,535.0	3,633.0	3,532.0	-2.29%	919.7K	aa.aa	27/08
Amada	2,595.0	2,650.0	2,578.5	+0.97%	2.18M	aa.aa	27/08
Mitsubishi Motors Corp.	374.2	383.9	372.3	-0.13%	14.95M	aa.aa	27/08
T&D Holdings, Inc.	4,848.0	4,879.0	4,830.0	-0.06%	1.17M	aa.aa	27/08
Daiwa House Industry	4,716.0	4,757.0	4,684.0	-0.02%	1.4M	aa.aa	27/08
Kao Corp.	3,619.0	3,699.0	3,616.0	+0.72%	4.22M	aa.aa	27/08
Komatsu	7,561.0	7,636.0	7,434.0	+1.63%	2.73M	aa.aa	27/08
Mazda Motor	1,197.5	1,237.5	1,193.0	-0.50%	7.08M	aa.aa	27/08
Mitsui Fudosan	1,518.5	1,530.5	1,506.0	-0.10%	5.79M	aa.aa	27/08
Sekisui House	3,460.0	3,475.0	3,436.0	-0.03%	1.61M	aa.aa	27/08
Takeda Pharmaceutical	5,809.0	5,859.0	5,775.0	-0.87%	2.56M	aa.aa	27/08
Sumitomo Heavy Industries	5,815.0	5,924.0	5,765.0	-0.43%	539.3K	aa.aa	27/08
Honda Motor	1,662.5	1,688.5	1,649.0	-0.72%	14.15M	aa.aa	27/08
Mitsubishi Estate	3,755.0	3,771.0	3,735.0	-0.74%	2.96M	aa.aa	27/08
JGC Corp.	2,293.0	2,332.0	2,289.5	+1.17%	1.4M	aa.aa	27/08
Astellas Pharma Inc.	2,391.0	2,417.5	2,386.0	-1.22%	3.83M	aa.aa	27/08
Hitachi Construction Machinery Co	5,819.0	5,949.0	5,807.0	-0.41%	1.89M	aa.aa	27/08
Suzuki Motor Corp.	2,134.0	2,173.0	2,128.5	-0.88%	5.89M	aa.aa	27/08
Nisshin Seifun Group Inc.	2,033.0	2,065.0	2,030.0	-1.17%	773.8K	aa.aa	27/08
Sumitomo Dainippon Pharma	1,441.0	1,456.0	1,432.0	-0.89%	2.03M	aa.aa	27/08
Kubota Corp.	2,839.0	2,874.5	2,820.5	+1.63%	3.52M	aa.aa	27/08
Subaru Corp	2,585.0	2,632.0	2,585.0	-1.54%	4.37M	aa.aa	27/08
Tokyo Tatemono	3,427.0	3,443.0	3,401.0	+0.06%	446.5K	aa.aa	27/08
Meiji Holdings	4,457.0	4,526.0	4,444.0	-0.49%	983.5K	aa.aa	27/08
Shionogi	2,909.5	2,933.5	2,885.5	-0.50%	1.52M	aa.aa	27/08
Ebara Corp.	4,821.0	5,047.0	4,768.0	-2.78%	3.36M	aa.aa	27/08
Nikon Corp.	1,957.0	1,975.0	1,925.5	-0.15%	1.4M	aa.aa	27/08
NH Foods	6,332.0	6,410.0	6,318.0	-0.53%	352.3K	aa.aa	27/08
Chugai Pharmaceutical	6,947.0	7,044.0	6,920.0	-1.47%	1.81M	aa.aa	27/08
Olympus Corp.	2,141.5	2,206.5	2,141.5	+0.40%	5.57M	aa.aa	27/08
Sumitomo Realty & Development Co.	3,387.0	3,405.0	3,357.0	-0.32%	1.81M	aa.aa	27/08
Sapporo Holdings	1,916.5	1,938.5	1,905.5	-0.57%	871K	aa.aa	27/08
Eisai	4,820.0	4,847.0	4,771.0	-0.27%	991.1K	aa.aa	27/08
Daikin Industries	20,840.0	21,150.0	20,835.0	-0.69%	850.2K	aa.aa	27/08
Dainippon Screen Mfg.	13,535.0	13,885.0	13,270.0	+2.46%	2.07M	aa.aa	27/08
Tobu Railway	3,013.0	3,031.0	2,991.0	-0.07%	560.1K	aa.aa	27/08
Asahi Group Holdings	1,664.0	1,686.5	1,663.0	-0.89%	4.76M	aa.aa	27/08
Terumo Corp.	2,560.0	2,588.0	2,550.0	-0.47%	2.95M	aa.aa	27/08
NSK	1,107.5	1,123.5	1,105.0	-0.05%	1.11M	aa.aa	27/08
Canon	4,689.0	4,704.0	4,637.0	+1.08%	2.93M	aa.aa	27/08
Tokyu Corp.	1,654.0	1,661.5	1,640.5	-0.24%	1.73M	aa.aa	27/08
Kirin Holdings	3,049.0	3,094.0	3,047.0	-0.97%	1.8M	aa.aa	27/08
Daiichi Sankyo	2,886.5	2,905.0	2,852.0	-0.47%	3.78M	aa.aa	27/08
NTN Corp.	373.6	378.1	371.3	+0.27%	2.29M	aa.aa	27/08
Ricoh	1,690.5	1,710.0	1,680.5	+0.03%	1.58M	aa.aa	27/08
Odakyu Electric Railway	1,776.5	1,781.5	1,758.5	+0.17%	739K	aa.aa	27/08
Takara Holdings Inc.	2,107.0	2,193.0	2,103.5	-3.04%	298.2K	aa.aa	27/08
LY Corp	550.0	556.6	545.8	-1.27%	19.86M	aa.aa	27/08
JTEKT Corp.	2,060.5	2,083.0	2,035.0	+0.12%	853.6K	aa.aa	27/08
Keio Corp.	783.4	790.3	778.9	-0.87%	1.34M	aa.aa	27/08
Sojitz Corp.	5,589.0	5,600.0	5,488.0	-0.71%	1.3M	aa.aa	27/08
Trend Micro Inc.	5,711.0	5,743.0	5,574.0	+2.55%	757.8K	aa.aa	27/08
Minebea Mitsumi	3,401.0	3,458.0	3,352.0	+1.34%	2.66M	aa.aa	27/08
Toppan Printing	5,001.0	5,161.0	4,992.0	-0.89%	1.59M	aa.aa	27/08
Keisei Electric Railway	1,340.5	1,350.0	1,328.5	+0.26%	1.36M	aa.aa	27/08
Kikkoman Corp.	1,793.0	1,839.0	1,791.0	-2.18%	3.28M	aa.aa	27/08
Fujifilm Holdings Corp.	3,296.0	3,345.0	3,283.0	-0.12%	3.1M	aa.aa	27/08
Hitachi	5,433.0	5,465.0	5,314.0	+2.37%	9.61M	aa.aa	27/08
Dai Nippon Printing	3,102.0	3,172.0	3,075.0	-0.99%	1.24M	aa.aa	27/08
East Japan Railway Co.	3,604.0	3,604.0	3,555.0	+0.56%	2.46M	aa.aa	27/08
Ajinomoto Co., Inc.	5,441.0	5,609.0	5,426.0	+0.46%	2.27M	aa.aa	27/08
Konica Minolta, Inc.	658.9	670.9	654.7	-0.99%	2.25M	aa.aa	27/08
Yamaha Corp.	1,323.0	1,330.5	1,301.0	+1.34%	2.02M	aa.aa	27/08
West Japan Railway Co.	2,993.5	3,009.0	2,965.0	+0.25%	1.5M	aa.aa	27/08
Nichirei Corp.	2,147.0	2,154.5	2,116.5	+0.82%	1.04M	aa.aa	27/08
Shiseido	3,699.0	3,821.0	3,685.0	-1.36%	2.38M	aa.aa	27/08
Mitsubishi Electric	5,563.0	5,677.0	5,563.0	-1.00%	4.82M	aa.aa	27/08
Itochu Corp.	2,105.0	2,143.0	2,097.0	-1.54%	10.03M	aa.aa	27/08
Central Japan Railway Co.	3,955.0	3,973.0	3,906.0	+0.43%	1.41M	aa.aa	27/08
Japan Tobacco	7,001.0	7,058.0	6,979.0	+0.26%	2.3M	aa.aa	27/08
Fuji Electric	14,230.0	14,405.0	13,965.0	+1.90%	661.1K	aa.aa	27/08
Marubeni Corp.	4,908.0	4,910.0	4,844.0	+0.02%	3.17M	aa.aa	27/08
Nippon Express	5,735.0	5,781.0	5,707.0	+0.02%	1.02M	aa.aa	27/08
J.Front Retailing	3,139.0	3,189.0	3,127.0	+0.29%	1.62M	aa.aa	27/08
Eneos Holdings	1,331.0	1,335.0	1,316.5	+1.37%	4.37M	aa.aa	27/08
Yaskawa Electric Corp.	4,883.0	5,086.0	4,864.0	-1.33%	5.38M	aa.aa	27/08
Toyota Tsusho Corp.	7,550.0	7,586.0	7,491.0	+0.20%	1.57M	aa.aa	27/08
Yamato Holdings	1,952.5	1,972.5	1,947.0	-0.20%	1.04M	aa.aa	27/08
Isetan Mitsukoshi Holdings	3,571.0	3,608.0	3,531.0	-0.50%	1.43M	aa.aa	27/08
Yokohama Rubber	7,448.0	7,644.0	7,422.0	-0.89%	463.9K	aa.aa	27/08
Mitsui	4,927.0	4,927.0	4,846.0	+0.67%	4.74M	aa.aa	27/08
Nippon Yusen K.K	6,932.0	6,976.0	6,862.0	-0.46%	3.3M	aa.aa	27/08
Bridgestone Corp.	4,136.0	4,159.0	4,133.0	+0.22%	2.79M	aa.aa	27/08
GS Yuasa Corp.	5,374.0	5,431.0	5,320.0	+0.34%	333.9K	aa.aa	27/08
Tokyo Electron	56,000.0	57,530.0	54,920.0	+0.90%	2.33M	aa.aa	27/08
Mitsui O.S.K. Lines	7,003.0	7,105.0	6,933.0	-1.00%	3.49M	aa.aa	27/08
AGC	5,756.0	5,844.0	5,742.0	+0.30%	778K	aa.aa	27/08
NEC Corp.	4,735.0	4,857.0	4,672.0	+1.37%	6.88M	aa.aa	27/08
Sumitomo Corp.	1,750.0	1,764.0	1,734.5	-0.68%	7.86M	aa.aa	27/08
Kawasaki Kisen Kaisha	3,288.0	3,322.0	3,250.0	-0.54%	4.88M	aa.aa	27/08
Nisshinbo Holdings Inc.	2,145.0	2,179.5	2,112.5	+0.68%	533.9K	aa.aa	27/08
Fujitsu	3,753.0	3,819.0	3,703.0	+1.00%	5.79M	aa.aa	27/08
Mitsubishi Corp.	4,737.0	4,752.0	4,692.0	+0.40%	4.92M	aa.aa	27/08
ANA Holdings	3,058.0	3,086.0	3,048.0	-0.62%	1.64M	aa.aa	27/08
Nippon Electric Glass	4,802.0	4,839.0	4,740.0	+1.52%	619.7K	aa.aa	27/08
Takashimaya	2,464.0	2,523.5	2,446.5	-1.46%	3.36M	aa.aa	27/08
Mitsubishi Logistics Corp.	1,521.0	1,538.0	1,518.0	-0.16%	929.7K	aa.aa	27/08
Seven & i Holdings	2,013.0	2,034.0	2,006.0	-0.54%	8.1M	aa.aa	27/08
Sumitomo Osaka Cement	5,769.0	5,797.0	5,676.0	+1.67%	144.3K	aa.aa	27/08
Panasonic	4,375.0	4,454.0	4,325.0	+0.71%	9.28M	aa.aa	27/08
Marui Group	2,953.5	2,984.5	2,948.5	-0.96%	1.01M	aa.aa	27/08
Teijin	1,730.0	1,745.5	1,722.5	-0.09%	435.5K	aa.aa	27/08
Taiheiyo Cement Corp.	4,249.0	4,253.0	4,217.0	+1.07%	322.4K	aa.aa	27/08
Credit Saison	4,717.0	4,840.0	4,694.0	-1.87%	660K	aa.aa	27/08
NTT Inc	168.2	169.5	167.4	-0.83%	165.34M	aa.aa	27/08
Toray Industries, Inc.	1,276.5	1,283.5	1,272.0	+1.11%	3.75M	aa.aa	27/08
Tokai Carbon	1,670.5	1,678.5	1,646.5	+1.67%	936.8K	aa.aa	27/08
Sony	3,870.0	3,919.0	3,815.0	-0.21%	10.92M	aa.aa	27/08
Aeon	1,354.0	1,385.0	1,354.0	-2.20%	15.76M	aa.aa	27/08
KDDI Corp.	2,880.5	2,907.0	2,872.0	-0.59%	6.4M	aa.aa	27/08
Kuraray	1,828.0	1,828.5	1,782.0	+2.64%	1.61M	aa.aa	27/08
TOTO	6,476.0	6,577.0	6,415.0	+0.45%	613.4K	aa.aa	27/08
TDK	3,077.0	3,130.0	3,022.0	+1.52%	5.84M	aa.aa	27/08
Asahi Kasei Corp.	1,649.0	1,655.0	1,627.5	+1.45%	3.83M	aa.aa	27/08
NGK Insulators	5,399.0	5,544.0	5,340.0	-0.24%	1.19M	aa.aa	27/08
SBI Shinsei Bank Ltd	1,558.0	1,574.0	1,547.0	+0.58%	1.74M	aa.aa	27/08
Tokyo Electric Power Co., Inc.	529.5	544.2	527.2	-1.63%	32.77M	aa.aa	27/08
SUMCO Corp.	3,434.0	3,633.0	3,363.0	+0.85%	12.3M	aa.aa	27/08
Nippon Steel	671.0	680.3	670.1	-0.89%	23.66M	aa.aa	27/08
Alps Alpine	2,211.5	2,233.5	2,196.5	+0.77%	1.08M	aa.aa	27/08
Aozora Bank	3,379.0	3,413.0	3,361.0	-0.24%	1.19M	aa.aa	27/08
Chubu Electric Power Co., Inc.	2,896.5	2,932.5	2,860.5	-1.26%	3.27M	aa.aa	27/08
Oji Holdings Corp.	876.6	883.4	875.6	-0.39%	3.04M	aa.aa	27/08
Kobe Steel	2,022.0	2,047.0	2,017.5	-0.52%	1.21M	aa.aa	27/08
Mitsubishi UFJ Financial	3,608.0	3,616.0	3,557.0	+0.81%	28.82M	aa.aa	27/08
Kansai Electric Power	2,605.0	2,618.0	2,581.0	-0.13%	3.15M	aa.aa	27/08
JFE Holdings, Inc.	1,839.0	1,855.5	1,827.5	-0.19%	6.76M	aa.aa	27/08
Yokogawa Electric Corp.	5,145.0	5,217.0	5,111.0	-0.39%	807.1K	aa.aa	27/08
Resona Holdings, Inc.	2,441.5	2,461.0	2,424.5	-0.18%	7.7M	aa.aa	27/08
Tokyo Gas	6,079.0	6,118.0	6,007.0	-0.33%	819.8K	aa.aa	27/08
Advantest Corp.	34,610.0	36,120.0	34,330.0	-3.05%	11.03M	aa.aa	27/08
Osaka Gas	5,618.0	5,618.0	5,500.0	+0.32%	596.2K	aa.aa	27/08
Denso Corp.	1,903.5	1,931.0	1,903.5	-0.81%	5.48M	aa.aa	27/08
Sumitomo Mitsui Financial	6,794.0	6,830.0	6,724.0	+0.92%	9.23M	aa.aa	27/08
Toho	1,557.0	1,573.5	1,532.0	-0.95%	7.26M	aa.aa	27/08
Resonac Holdings	16,390.0	16,990.0	15,860.0	+2.47%	1.78M	aa.aa	27/08
Japan Steel Works	7,706.0	7,788.0	7,642.0	+0.78%	480.2K	aa.aa	27/08
Casio Computer	2,403.0	2,443.5	2,364.5	-0.29%	1.07M	aa.aa	27/08
Chiba Bank	2,786.5	2,841.0	2,784.0	-1.26%	2.46M	aa.aa	27/08
Sumitomo Chemical	558.2	563.3	555.5	+0.65%	5.82M	aa.aa	27/08
Fanuc Corp.	6,023.0	6,208.0	5,995.0	0.00%	4.36M	aa.aa	27/08
Nissan Chemical Industries	8,053.0	8,246.0	8,010.0	-1.41%	434.1K	aa.aa	27/08
Mitsui Mining and Smelting Co.	28,850.0	29,535.0	27,750.0	-0.60%	1.33M	aa.aa	27/08
Kyocera Corp.	3,649.0	3,688.0	3,607.0	+0.66%	3.52M	aa.aa	27/08
Fukuoka Financial Group, Inc.	7,718.0	7,817.0	7,708.0	-0.37%	358.2K	aa.aa	27/08
Secom	6,413.0	6,470.0	6,377.0	-0.23%	929.7K	aa.aa	27/08
Taiyo Yuden	8,900.0	9,542.0	8,625.0	-1.77%	31.46M	aa.aa	27/08
Shizuoka Financial Group	3,618.0	3,624.0	3,545.0	+1.46%	1.73M	aa.aa	27/08
Konami Corp.	21,735.0	22,545.0	21,730.0	-2.27%	387.7K	aa.aa	27/08
Tosoh Corp.	2,663.5	2,690.0	2,661.0	+0.36%	910.2K	aa.aa	27/08
Mitsubishi Materials Corp.	5,944.0	5,986.0	5,767.0	-0.32%	3.04M	aa.aa	27/08
Mitsui E&S	4,396.0	4,409.0	4,302.0	+2.81%	2.01M	aa.aa	27/08
Mizuho Financial	8,340.0	8,398.0	8,235.0	+0.31%	5.72M	aa.aa	27/08
Fast Retailing	71,540.0	72,840.0	71,320.0	-0.80%	708.7K	aa.aa	27/08
Tokuyama Corp.	4,026.0	4,111.0	3,986.0	+0.12%	406.6K	aa.aa	27/08
Sumitomo Metal Mining	11,400.0	11,420.0	10,850.0	-1.51%	4.07M	aa.aa	27/08
Daiwa Securities Group Inc.	1,823.0	1,836.5	1,803.5	+0.50%	6.9M	aa.aa	27/08
SoftBank Group Corp.	5,200.0	5,335.0	5,074.0	+0.72%	32.88M	aa.aa	27/08
Tokyu Fudosan	1,338.0	1,350.5	1,334.5	-0.63%	2.47M	aa.aa	27/08
Nitto Denko Co	3,421.0	3,430.0	3,386.0	+0.85%	1.78M	aa.aa	27/08
Renesas Electronics Corp	3,380.0	3,483.0	3,312.0	+0.24%	8.06M	aa.aa	27/08
Kyushu Electric Power Co Inc	1,960.0	1,983.5	1,949.5	-1.09%	888.8K	aa.aa	27/08
Taiyo Nippon Sanso Corp	5,687.0	5,741.0	5,600.0	+1.66%	405.8K	aa.aa	27/08
DeNA Co	2,528.0	2,565.5	2,525.0	-0.75%	1.24M	aa.aa	27/08
Umios Corp	1,310.0	1,320.0	1,302.5	+0.08%	411.5K	aa.aa	27/08
Japan Airlines Co	3,049.0	3,075.0	3,039.0	+0.20%	1.58M	aa.aa	27/08
Orix T	6,345.0	6,424.0	6,318.0	+0.32%	2.43M	aa.aa	27/08
Keyence	82,150.0	82,340.0	81,380.0	+0.80%	366.7K	aa.aa	27/08
Murata Mfg Co	7,309.0	7,555.0	7,117.0	+1.73%	23.95M	aa.aa	27/08
Nishimatsu Const Co Ltd	5,561.0	5,601.0	5,550.0	-0.30%	82.5K	aa.aa	27/08
Toda Corp	1,522.0	1,525.5	1,511.0	+0.13%	576K	aa.aa	27/08
Daito Trust Construction	3,328.0	3,377.0	3,320.0	-0.86%	1.29M	aa.aa	27/08
Penta-Ocean Const Co Ltd	1,455.5	1,464.5	1,450.0	+0.48%	1.22M	aa.aa	27/08
Kandenko Co Ltd	5,483.0	5,545.0	5,456.0	+0.68%	479.9K	aa.aa	27/08
Kinden Corp	6,975.0	6,983.0	6,924.0	+0.36%	465K	aa.aa	27/08
Kyowa Exeo Corp	2,633.5	2,641.0	2,621.5	+0.34%	312K	aa.aa	27/08
Yamazaki Baking Co Ltd	3,649.0	3,705.0	3,632.0	-1.03%	415.2K	aa.aa	27/08
Yakult Honsha Co Ltd	2,824.5	2,884.5	2,821.0	-1.76%	1.12M	aa.aa	27/08
Ns Solutions Corp	3,901.0	3,945.0	3,862.0	+0.05%	168.8K	aa.aa	27/08
KakakuCom Inc	3,673.0	3,689.0	3,659.0	+0.36%	109.4K	aa.aa	27/08
M3 Inc	1,778.5	1,816.5	1,769.5	+1.48%	4.69M	aa.aa	27/08
Coca-Cola West Co Ltd	3,920.0	3,957.0	3,880.0	+0.23%	831.9K	aa.aa	27/08
Ito En Ltd	3,002.0	3,039.0	2,995.0	-0.60%	227.4K	aa.aa	27/08
Fuji Oil Co Ltd	4,555.0	4,608.0	4,543.0	-0.15%	123.3K	aa.aa	27/08
ABC-Mart Inc	2,776.5	2,799.0	2,763.0	-0.43%	836.5K	aa.aa	27/08
Alfresa Holdings Corp	2,291.0	2,334.5	2,291.0	-1.48%	458.4K	aa.aa	27/08
Kewpie Corp	4,686.0	4,726.0	4,649.0	-0.28%	231K	aa.aa	27/08
House Foods Group Inc	3,733.0	3,781.0	3,730.0	-0.80%	159.6K	aa.aa	27/08
Kagome Co Ltd	2,734.0	2,747.0	2,712.5	+0.15%	190.6K	aa.aa	27/08
Toyo Suisan Kaisha Ltd	10,435.0	10,685.0	10,435.0	-2.11%	244.2K	aa.aa	27/08
Nissin Foods Holdings Co Ltd	2,977.5	2,995.0	2,966.0	+0.05%	971.2K	aa.aa	27/08
Hulic Co Ltd	1,793.0	1,810.0	1,785.5	-0.69%	1.22M	aa.aa	27/08
ZOZO	1,143.0	1,151.0	1,126.0	+0.09%	2.09M	aa.aa	27/08
Daiwabo Holdings Co Ltd	3,708.0	3,730.0	3,641.0	+0.14%	283K	aa.aa	27/08
Toyota Boshoku Corp	2,239.5	2,264.5	2,235.5	-0.49%	438.3K	aa.aa	27/08
Nomura Real Estate Holding Inc	933.3	940.2	930.9	-0.29%	2.72M	aa.aa	27/08
Iida Group Holdings Co Ltd	2,379.0	2,402.0	2,366.0	+0.23%	476.5K	aa.aa	27/08
Ship Healthcare Holdings Inc	2,346.5	2,381.0	2,344.0	-1.39%	178.1K	aa.aa	27/08
Tsuruha Holdings Inc	2,378.5	2,421.0	2,375.0	-0.85%	1.1M	aa.aa	27/08
Wacoal Holdings Corp	4,310.0	4,355.0	4,280.0	+0.14%	81.3K	aa.aa	27/08
TIS	3,871.0	3,925.0	3,787.0	+0.78%	779.8K	aa.aa	27/08
Nexon Co Ltd	3,092.0	3,169.0	3,080.0	-0.93%	2.51M	aa.aa	27/08
Internet Initiative Japan Inc	3,262.0	3,318.0	3,245.0	-1.57%	784.9K	aa.aa	27/08
Rengo Co Ltd	1,592.5	1,592.5	1,572.5	+0.85%	727K	aa.aa	27/08
Toagosei Co Ltd	1,861.0	1,879.0	1,854.5	0.00%	130K	aa.aa	27/08
Ibiden Co Ltd	20,545.0	21,410.0	19,630.0	+2.32%	9.1M	aa.aa	27/08
Nippon Shokubai Co Ltd	2,652.5	2,685.0	2,645.0	+0.19%	788.5K	aa.aa	27/08
Kaneka Corp	6,173.0	6,200.0	6,141.0	+0.62%	168.4K	aa.aa	27/08
Mitsubishi Gas Chemical Co Inc	3,900.0	3,924.0	3,818.0	+0.78%	1.27M	aa.aa	27/08
Daicel Corp	1,457.5	1,468.5	1,455.5	-0.07%	532.4K	aa.aa	27/08
Sumitomo Bakelite Co Ltd	7,534.0	7,735.0	7,507.0	-0.08%	683.4K	aa.aa	27/08
Sekisui Chemical Co Ltd	2,646.0	2,649.5	2,616.0	+1.11%	1.35M	aa.aa	27/08
Zeon Corp	2,420.5	2,445.0	2,414.0	+0.27%	596.8K	aa.aa	27/08
Nomura Research	5,046.0	5,119.0	5,020.0	+0.26%	2.62M	aa.aa	27/08
Adeka Corp	4,653.0	4,720.0	4,635.0	+0.71%	203.7K	aa.aa	27/08
Ono Pharmaceutical Ltd	2,456.0	2,492.5	2,420.0	-1.41%	1.05M	aa.aa	27/08
Santen Pharmaceutical Co Ltd	1,862.0	1,876.5	1,847.0	-0.72%	1.1M	aa.aa	27/08
Tsumura & Co	3,829.0	3,870.0	3,810.0	+0.66%	456.8K	aa.aa	27/08
Hu Group Holdings	3,641.0	3,667.0	3,610.0	-0.49%	214.2K	aa.aa	27/08
Otsuka Holdings Ltd	12,180.0	12,350.0	12,140.0	-0.37%	878.1K	aa.aa	27/08
Nippon Paint Holdings Co Ltd	1,191.0	1,205.0	1,186.0	-0.29%	1.77M	aa.aa	27/08
Kansai Paint Co Ltd	2,872.5	2,891.0	2,860.5	-0.64%	724.4K	aa.aa	27/08
DIC Corp	5,025.0	5,136.0	5,023.0	-0.79%	546.2K	aa.aa	27/08
Oriental Land Co Ltd	3,014.0	3,059.0	2,997.5	-0.76%	3M	aa.aa	27/08
Park24 Co Ltd	1,986.0	2,022.0	1,986.0	-2.02%	915.7K	aa.aa	27/08
Fuji Media Holdings Inc	4,081.0	4,173.0	4,080.0	-1.59%	605.7K	aa.aa	27/08
Round One Corp	1,319.5	1,371.0	1,316.5	-2.40%	1.69M	aa.aa	27/08
Oracle Corp Japan	9,269.0	9,404.0	9,178.0	+0.62%	166.6K	aa.aa	27/08
Otsuka Corp	3,560.0	3,582.0	3,505.0	+0.59%	1.08M	aa.aa	27/08
Lion Corp	1,889.5	1,946.0	1,887.5	+0.69%	1.29M	aa.aa	27/08
Idemitsu Kosan Co Ltd	1,370.0	1,381.0	1,360.0	+0.92%	2.74M	aa.aa	27/08
Toyo Tire & Rubber Co Ltd	3,811.0	3,864.0	3,796.0	-0.81%	545.2K	aa.aa	27/08
Sumitomo Rubber Ind Ltd	2,243.0	2,313.0	2,243.0	-2.58%	1.71M	aa.aa	27/08
Niterra	8,474.0	8,810.0	8,474.0	-2.13%	973.4K	aa.aa	27/08
Yamato Kogyo Co Ltd	12,305.0	12,425.0	12,260.0	-0.69%	105.2K	aa.aa	27/08
Maruichi Steel Tube Ltd	1,752.5	1,771.0	1,741.0	0.00%	428.8K	aa.aa	27/08
Daido Steel Co Ltd	2,257.0	2,320.0	2,256.0	-1.63%	654.9K	aa.aa	27/08
Sanwa Holdings Corp	3,620.0	3,646.0	3,588.0	-0.49%	400.6K	aa.aa	27/08
Lixil Group	1,772.0	1,777.5	1,763.5	+0.25%	1.05M	aa.aa	27/08
Rinnai Corp	3,595.0	3,618.0	3,555.0	+0.31%	251.7K	aa.aa	27/08
Nhk Spring Co Ltd	3,414.0	3,538.0	3,414.0	-0.96%	508.9K	aa.aa	27/08
OSG Corp	3,730.0	3,836.0	3,728.0	-1.22%	410K	aa.aa	27/08
Dmg Mori Seiki Co Ltd	3,039.0	3,095.0	3,013.0	+0.30%	2.1M	aa.aa	27/08
Disco Corp	59,780.0	61,880.0	58,880.0	-1.37%	1.29M	aa.aa	27/08
Nabtesco Corp	4,581.0	4,700.0	4,551.0	-0.39%	628.2K	aa.aa	27/08
SMC Corp	71,020.0	72,750.0	70,250.0	-0.70%	149.1K	aa.aa	27/08
Kurita Water Industries Ltd	8,230.0	8,490.0	8,134.0	+0.13%	883.7K	aa.aa	27/08
Daifuku Co Ltd	5,798.0	5,947.0	5,769.0	-0.94%	1.54M	aa.aa	27/08
Sankyo Co Ltd	1,978.0	1,998.5	1,957.0	-0.43%	862.7K	aa.aa	27/08
Brother Industries Ltd	4,724.0	4,772.0	4,705.0	+0.49%	879.3K	aa.aa	27/08
Sega Sammy Holdings	3,016.0	3,064.0	2,955.0	-0.76%	1.01M	aa.aa	27/08
THK Co	6,804.0	6,981.0	6,710.0	-0.58%	625.9K	aa.aa	27/08
Makita	5,300.0	5,352.0	5,283.0	+0.17%	738.7K	aa.aa	27/08
Mabuchi Motor Ltd	1,746.0	1,766.0	1,743.5	-0.37%	1.09M	aa.aa	27/08
JVC Kenwood Corp	1,032.5	1,041.5	1,011.0	+0.73%	958.9K	aa.aa	27/08
Omron Cor	6,527.0	6,613.0	6,406.0	+1.12%	1.07M	aa.aa	27/08
Sanken Electric Co Ltd	7,494.0	7,565.0	7,276.0	+2.28%	190.7K	aa.aa	27/08
Seiko Epson Cor	3,138.0	3,190.0	3,133.0	+0.06%	1.11M	aa.aa	27/08
Ulvac Inc	7,560.0	7,747.0	7,546.0	0.00%	652.2K	aa.aa	27/08
Anritsu Corp	3,410.0	3,474.0	3,363.0	+0.09%	810.8K	aa.aa	27/08
Hirose Electric Co Ltd	25,875.0	26,165.0	25,425.0	+0.84%	227.5K	aa.aa	27/08
Azbil Corp	1,521.0	1,540.0	1,510.5	-0.16%	1.1M	aa.aa	27/08
Nihon Kohden Corp	1,487.0	1,526.5	1,487.0	-2.65%	971.3K	aa.aa	27/08
Horiba Ltd	23,675.0	24,250.0	23,345.0	+0.36%	155.6K	aa.aa	27/08
Sysmex Cor	1,920.0	1,944.0	1,912.5	-1.03%	1.92M	aa.aa	27/08
Stanley Electric Co Ltd	3,603.0	3,631.0	3,588.0	+0.08%	434.8K	aa.aa	27/08
Ushio Inc	3,961.0	4,060.0	3,943.0	+0.64%	297.2K	aa.aa	27/08
Rohm Ltd	4,830.0	4,990.0	4,766.0	+1.73%	2.96M	aa.aa	27/08
Hamamatsu Photonics KK	2,376.0	2,410.0	2,341.5	+1.28%	2.08M	aa.aa	27/08
NOK Corp	3,059.0	3,104.0	3,037.0	+0.99%	449.3K	aa.aa	27/08
Aisin Seiki Ltd	2,230.0	2,263.5	2,230.0	-1.00%	2.05M	aa.aa	27/08
Yamaha Motor Co Ltd	1,906.5	1,946.5	1,865.5	-2.48%	10.19M	aa.aa	27/08
Koito Mfg Co Ltd	2,666.5	2,700.5	2,665.5	-0.28%	852.9K	aa.aa	27/08
Toyoda Gosei Co Ltd	5,377.0	5,452.0	5,370.0	-0.65%	303.2K	aa.aa	27/08
Shimano Inc	19,870.0	20,020.0	19,655.0	+0.48%	195.6K	aa.aa	27/08
TS Tech Co Ltd	1,843.0	1,851.0	1,840.5	-0.11%	226K	aa.aa	27/08
Ryohin Keikaku Ltd	4,297.0	4,339.0	4,265.0	0.00%	2.18M	aa.aa	27/08
Medipal Holdings Corp	2,893.0	2,939.5	2,884.5	-1.01%	313.3K	aa.aa	27/08
Pan Pacific Intl	812.8	822.9	810.1	-1.38%	13.59M	aa.aa	27/08
Zensho Holdings Co Ltd	11,715.0	11,915.0	11,580.0	-0.76%	316.8K	aa.aa	27/08
Sugi Holdings Co Ltd	2,678.0	2,720.5	2,674.0	-1.90%	1M	aa.aa	27/08
Shimadzu Corp	4,100.0	4,146.0	4,075.0	-0.24%	613.3K	aa.aa	27/08
Hoya Cor	24,465.0	25,185.0	24,435.0	-2.00%	989.2K	aa.aa	27/08
Bandai Namco Holdings Inc	5,612.0	5,666.0	5,538.0	-0.81%	1.59M	aa.aa	27/08
Asics Corp	4,467.0	4,525.0	4,430.0	-1.52%	5.83M	aa.aa	27/08
Nintendo	8,728.0	8,888.0	8,667.0	-1.89%	6.32M	aa.aa	27/08
Nifco Inc	5,061.0	5,100.0	5,041.0	-0.35%	165.3K	aa.aa	27/08
Kanematsu Corp	2,235.0	2,241.5	2,192.5	+1.94%	622.6K	aa.aa	27/08
Biprogy	4,656.0	4,726.0	4,611.0	+0.13%	472.6K	aa.aa	27/08
Canon Marketing Japan Inc	3,578.0	3,583.0	3,497.0	+2.23%	589K	aa.aa	27/08
Nipro Corp	1,532.0	1,574.0	1,532.0	-2.58%	1M	aa.aa	27/08
Unicharm Co	982.6	996.8	978.2	-1.01%	4.07M	aa.aa	27/08
Sanrio Co Ltd	1,248.5	1,270.0	1,191.5	+3.18%	23.94M	aa.aa	27/08
Shimamura Co Ltd	3,313.0	3,348.0	3,299.0	-0.36%	767.4K	aa.aa	27/08
H2O Retailing Corp	3,019.0	3,064.0	3,006.0	-0.56%	398K	aa.aa	27/08
K'S Holdings Corp	1,939.5	1,960.5	1,926.0	-1.05%	614.9K	aa.aa	27/08
The Gunma Bank Ltd	2,781.5	2,813.5	2,777.0	+0.11%	917.2K	aa.aa	27/08
The 77 Bank Ltd	3,889.0	3,930.0	3,861.0	+0.44%	527.2K	aa.aa	27/08
Hachijuni Bank	2,663.5	2,690.5	2,643.0	+0.83%	748.1K	aa.aa	27/08
The Bank Of Kyoto Ltd	4,864.0	4,949.0	4,857.0	-0.63%	918.4K	aa.aa	27/08
Hokuhoku Financial Group Inc	8,228.0	8,315.0	8,130.0	+0.80%	289.6K	aa.aa	27/08
Hirogin Holdings	2,356.0	2,367.0	2,339.0	+0.51%	644.7K	aa.aa	27/08
Chugin Financial Group	3,493.0	3,542.0	3,471.0	+0.43%	297K	aa.aa	27/08
The Iyo Bank Ltd	3,927.0	3,987.0	3,912.0	-0.08%	546.3K	aa.aa	27/08
Yamaguchi Financial Group Inc	3,158.0	3,197.0	3,138.0	-0.09%	384K	aa.aa	27/08
SBI Holdings Inc	3,405.0	3,414.0	3,350.0	+0.32%	4.33M	aa.aa	27/08
Aeon Financial Service Co Ltd	1,719.0	1,746.5	1,719.0	-0.20%	944.7K	aa.aa	27/08
Acom Co Ltd	489.1	495.9	488.7	-1.01%	865.2K	aa.aa	27/08
Mitsubishi Ufj Lease Fin Ltd	1,392.5	1,410.0	1,392.5	-1.07%	2.74M	aa.aa	27/08
Jafco Co Ltd	2,343.0	2,361.0	2,338.0	+0.11%	240.8K	aa.aa	27/08
Sotetsu Holdings Inc	2,639.0	2,648.5	2,615.0	+0.08%	202.7K	aa.aa	27/08
Keikyu Corp	1,568.5	1,583.5	1,560.0	-0.95%	551.9K	aa.aa	27/08
Kintetsu Corp	3,512.0	3,554.0	3,500.0	-1.46%	482.5K	aa.aa	27/08
Hankyu Hanshin Holdings Inc	4,765.0	4,802.0	4,680.0	+0.61%	658.6K	aa.aa	27/08
Nagoya Railroad Co Ltd	1,893.0	1,904.0	1,883.0	-0.13%	315.7K	aa.aa	27/08
Sankyu Inc	8,366.0	8,449.0	8,312.0	-0.39%	153.3K	aa.aa	27/08
Seino Holdings Co Ltd	2,768.0	2,797.0	2,758.5	-0.29%	326.5K	aa.aa	27/08
Kamigumi Co Ltd	4,859.0	4,898.0	4,843.0	-0.33%	214.3K	aa.aa	27/08
TBS Holdings	5,818.0	5,923.0	5,796.0	-1.44%	398.6K	aa.aa	27/08
Nippon Television Holdings Inc	3,012.0	3,059.0	2,990.5	-1.02%	445.5K	aa.aa	27/08
Hikari Tsushin Inc	40,430.0	40,580.0	40,030.0	+0.22%	68.3K	aa.aa	27/08
Gmo Internet Inc	4,129.0	4,138.0	4,004.0	+2.00%	201.8K	aa.aa	27/08
Kadokawa Dwango Corp	3,672.0	3,697.0	3,638.0	-0.35%	341.3K	aa.aa	27/08
Chugoku Electric Power	986.8	992.0	977.7	+0.62%	1.62M	aa.aa	27/08
Hokuriku Electric Power Co	990.2	998.0	985.2	+0.26%	842.4K	aa.aa	27/08
Tohoku Electric Power Co Inc	1,319.5	1,335.0	1,311.5	-0.57%	2.62M	aa.aa	27/08
Shikoku Electric Power Co Inc	1,916.0	1,955.0	1,907.5	-1.99%	1.1M	aa.aa	27/08
Hokkaido Electric Power Co Inc	1,093.5	1,107.0	1,084.5	-0.05%	1.91M	aa.aa	27/08
Electric Power Development Ltd	4,025.0	4,060.0	4,001.0	-0.02%	306.1K	aa.aa	27/08
Toho Gas Co Ltd	1,214.0	1,228.0	1,205.0	-0.57%	604.8K	aa.aa	27/08
Square Enix Holdings Co Ltd	2,885.0	2,960.0	2,879.5	-2.30%	985.7K	aa.aa	27/08
Capcom Co Ltd	4,159.0	4,295.0	4,121.0	-2.83%	1.71M	aa.aa	27/08
Yamada Holdings	703.7	716.9	700.6	-0.80%	2.91M	aa.aa	27/08
Nitori Holdings Co Ltd	3,064.0	3,103.0	3,025.0	+1.12%	2.72M	aa.aa	27/08
Misumi Group Inc	3,667.0	3,716.0	3,596.0	+0.03%	1.21M	aa.aa	27/08
Suzuken Co Ltd	5,049.0	5,112.0	5,030.0	-0.79%	114.4K	aa.aa	27/08
Sundrug Co Ltd	3,723.0	3,733.0	3,694.0	-0.69%	564.3K	aa.aa	27/08
Sho Bond Holdings	1,272.0	1,288.5	1,269.0	-0.66%	677.1K	aa.aa	27/08
Mirait Holdings Corp	3,611.0	3,630.0	3,597.0	-0.14%	157.5K	aa.aa	27/08
Hazama Ando Corp	1,923.0	1,942.0	1,917.0	-0.49%	738.1K	aa.aa	27/08
Sumitomo Forestry	1,344.0	1,357.5	1,333.5	-0.22%	2.19M	aa.aa	27/08
Kraftia	8,255.0	8,294.0	8,235.0	-0.04%	90.5K	aa.aa	27/08
Persol Holdings	294.1	298.4	292.1	-0.94%	11.13M	aa.aa	27/08
Calbee Inc	3,060.0	3,098.0	3,058.0	-0.71%	123.1K	aa.aa	27/08
Hakuhodo DY Holdings Inc	1,328.5	1,349.5	1,324.0	-1.01%	393.9K	aa.aa	27/08
MonotaRO	1,872.5	1,882.0	1,847.5	+0.62%	1.48M	aa.aa	27/08
MatsukiyoCocokara	2,579.5	2,598.0	2,553.0	-0.04%	1.6M	aa.aa	27/08
Cosmos Pharmaceutical Corp	6,569.0	6,646.0	6,474.0	-0.12%	321.6K	aa.aa	27/08
Aica Kogyo	4,102.0	4,188.0	4,094.0	-1.16%	174.1K	aa.aa	27/08
Rohto Pharmaceutical	3,082.0	3,122.0	3,061.0	+1.48%	1.61M	aa.aa	27/08
Takasago Thermal Eng	4,361.0	4,380.0	4,329.0	+1.04%	381.2K	aa.aa	27/08
Nihon M&A Center	688.8	695.2	682.6	+0.07%	2.05M	aa.aa	27/08
Morinaga Co Ltd	2,546.0	2,581.0	2,542.0	-1.20%	242K	aa.aa	27/08
Ezaki Glico Co Ltd	5,204.0	5,249.0	5,189.0	-0.17%	144.5K	aa.aa	27/08
Kotobuki Spirits	2,705.5	2,727.5	2,690.0	-0.35%	448.1K	aa.aa	27/08
Morinaga Milk Industry	1,158.5	1,176.5	1,151.0	-1.49%	1.63M	aa.aa	27/08
ALSOK	1,191.5	1,198.5	1,171.5	0.00%	1.09M	aa.aa	27/08
Suntory Beverage Food	4,535.0	4,589.0	4,515.0	-0.57%	551.7K	aa.aa	27/08
Kobe Bussan Co Ltd	2,817.5	2,853.5	2,782.5	-1.04%	1.21M	aa.aa	27/08
BIC Camera Inc	1,795.0	1,826.0	1,785.5	-0.91%	3.64M	aa.aa	27/08
Macnica Fuji Electronics	3,599.0	3,711.0	3,565.0	+2.24%	1.13M	aa.aa	27/08
Skylark Co Ltd	3,343.0	3,377.0	3,294.0	0.00%	699.6K	aa.aa	27/08
Open House Co Ltd	7,957.0	8,016.0	7,890.0	-0.53%	229.6K	aa.aa	27/08
Toridoll Corp	4,324.0	4,345.0	4,262.0	+0.51%	199.4K	aa.aa	27/08
Koei Tecmo Holdings	1,688.5	1,721.5	1,681.5	-1.43%	767.8K	aa.aa	27/08
GMO Payment Gateway	9,606.0	9,690.0	9,385.0	+2.02%	185.1K	aa.aa	27/08
Tokyo Ohka Kogyo	8,780.0	8,956.0	8,640.0	+0.57%	584.5K	aa.aa	27/08
NOF Corp	2,800.5	2,812.0	2,782.0	+0.56%	801.7K	aa.aa	27/08
Nippon Shinyaku	3,598.0	3,610.0	3,567.0	-0.25%	285.4K	aa.aa	27/08
Sawai Group Holdings Co	1,611.0	1,631.0	1,605.5	-0.71%	403.8K	aa.aa	27/08
Taiyo Holdings	4,750.0	4,762.0	4,742.0	0.00%	252.1K	aa.aa	27/08
Duskin Co Ltd	4,684.0	4,718.0	4,650.0	-0.21%	69K	aa.aa	27/08
Resorttrust Inc	1,879.5	1,916.0	1,871.5	-1.44%	603.5K	aa.aa	27/08
Obic Co Ltd	4,818.0	4,891.0	4,761.0	+0.92%	1.28M	aa.aa	27/08
USS Co Ltd	1,980.5	1,991.0	1,964.0	-0.83%	1.13M	aa.aa	27/08
Obic Business Consultants	8,500.0	8,510.0	8,264.0	+2.29%	228.6K	aa.aa	27/08
CyberAgent Inc	1,327.5	1,360.0	1,323.0	-0.93%	5.02M	aa.aa	27/08
Rakuten Inc	778.3	790.5	772.1	+0.72%	12.98M	aa.aa	27/08
Kose Corp	5,822.0	5,970.0	5,808.0	-1.82%	274.7K	aa.aa	27/08
Pola Orbis Holdings	1,390.0	1,403.5	1,385.5	-0.18%	429.8K	aa.aa	27/08
Kobayashi Pharmaceutical	5,680.0	5,739.0	5,661.0	-0.19%	180.4K	aa.aa	27/08
Maruwa Co Ltd	54,050.0	55,390.0	52,900.0	-0.18%	53K	aa.aa	27/08
Nichias Corp	3,415.0	3,465.0	3,391.0	+1.46%	445.9K	aa.aa	27/08
Miura Co Ltd	3,222.0	3,255.0	3,208.0	-0.49%	398.7K	aa.aa	27/08
Recruit Holdings	16,970.0	17,195.0	16,620.0	-1.08%	3.79M	aa.aa	27/08
Fuji Machine Mfg.	7,231.0	7,450.0	7,133.0	-0.60%	529.7K	aa.aa	27/08
Modec Inc	9,757.0	9,850.0	9,633.0	+0.46%	428.8K	aa.aa	27/08
Organo Corp	13,190.0	13,735.0	13,180.0	-1.68%	184.8K	aa.aa	27/08
Amano Corp	3,962.0	3,995.0	3,945.0	+0.10%	157.5K	aa.aa	27/08
Glory Ltd	4,872.0	4,908.0	4,840.0	-0.43%	169.9K	aa.aa	27/08
Hoshizaki Electric	5,705.0	5,768.0	5,667.0	-0.24%	305.9K	aa.aa	27/08
Lasertec Corp	34,610.0	35,410.0	33,680.0	-0.03%	2.33M	aa.aa	27/08
JEOL Ltd	7,137.0	7,318.0	7,100.0	-0.64%	157.4K	aa.aa	27/08
Zenkoku Hosho	3,212.0	3,241.0	3,204.0	-0.22%	223.5K	aa.aa	27/08
Mebuki Financial	1,683.5	1,701.0	1,677.5	+0.09%	2.21M	aa.aa	27/08
As One Corp	2,472.0	2,498.5	2,456.5	0.00%	127.4K	aa.aa	27/08
Colowide Co Ltd	2,101.0	2,108.0	2,076.0	+0.41%	368.5K	aa.aa	27/08
Tokyo Seimitsu	18,290.0	18,800.0	17,970.0	+1.05%	357.1K	aa.aa	27/08
Pilot Corp	2,036.5	2,057.5	2,022.5	+0.02%	278.4K	aa.aa	27/08
Tomy Co Ltd	3,665.0	3,737.0	3,655.0	-1.11%	299.3K	aa.aa	27/08
Pigeon Corp	2,122.5	2,169.0	2,117.0	-0.93%	554.7K	aa.aa	27/08
Kokuyo Co Ltd	895.9	916.4	895.0	-1.48%	722.2K	aa.aa	27/08
Nagase Co Ltd	1,169.5	1,176.0	1,151.0	+1.04%	944.3K	aa.aa	27/08
Iwatani Corp	2,215.0	2,215.0	2,172.5	+2.03%	557.7K	aa.aa	27/08
Goldwin Inc	2,170.0	2,188.0	2,158.0	+0.16%	429.6K	aa.aa	27/08
Toho Holdings	3,919.0	3,991.0	3,891.0	-1.51%	108.8K	aa.aa	27/08
Nippon Gas Co Ltd	2,985.0	3,003.0	2,951.5	+0.40%	128.2K	aa.aa	27/08
Blue Zones Holdings	1,855.5	1,880.5	1,848.5	-0.80%	171.7K	aa.aa	27/08
Seven Bank Ltd	336.0	340.8	335.8	-0.53%	3.19M	aa.aa	27/08
Fuyo General Lease	4,410.0	4,469.0	4,410.0	-1.10%	121.9K	aa.aa	27/08
Century Tokyo Leasing	2,632.0	2,647.5	2,615.0	+1.17%	614.4K	aa.aa	27/08
Japan Exchange Group	2,284.5	2,294.0	2,271.0	-0.17%	2.48M	aa.aa	27/08
Relo Holdings Inc	2,161.0	2,178.5	2,144.0	-0.39%	381.4K	aa.aa	27/08
Seibu Holdings Inc	3,372.0	3,380.0	3,268.0	+0.48%	2.03M	aa.aa	27/08
Nishi Nippon Railroad	3,104.0	3,134.0	3,090.0	+0.13%	135.6K	aa.aa	27/08
Nankai Electric Railway	3,057.0	3,084.0	3,040.0	-0.07%	175.1K	aa.aa	27/08
Keihan Electric Railway	3,243.0	3,250.0	3,209.0	+0.03%	219.6K	aa.aa	27/08
Senko Co Ltd	2,246.0	2,270.0	2,230.0	+0.04%	381.5K	aa.aa	27/08
Nikkon Holdings	5,442.0	5,469.0	5,336.0	+1.15%	121.4K	aa.aa	27/08
Mitsui Soko Holdings	3,333.0	3,338.0	3,290.0	+0.24%	208.8K	aa.aa	27/08
Kyoritsu Maintenance	3,432.0	3,448.0	3,357.0	+0.03%	819K	aa.aa	27/08
Ain Pharmaciez Inc	6,133.0	6,233.0	6,102.0	-1.81%	85.7K	aa.aa	27/08
Japan Airport Terminal	5,941.0	5,968.0	5,875.0	+1.33%	376.4K	aa.aa	27/08
Meitec Corp	3,385.0	3,412.0	3,362.0	+0.21%	543.9K	aa.aa	27/08
NSD Co Ltd	2,889.5	2,918.0	2,865.0	+0.23%	167.1K	aa.aa	27/08
Yoshinoya Holdings	3,785.0	3,868.0	3,770.0	-1.61%	2.52M	aa.aa	27/08
Inaba Denki Sangyo	3,025.0	3,028.0	2,997.0	+0.95%	150.9K	aa.aa	27/08
Japan Post Bank	3,301.0	3,328.0	3,235.0	+1.79%	5.4M	aa.aa	27/08
Japan Post Holdings	2,425.0	2,436.0	2,412.0	+1.02%	4.29M	aa.aa	27/08
Japan Post Insurance	1,669.0	1,679.5	1,654.0	+0.24%	1.98M	aa.aa	27/08
Rakus Co Ltd	1,137.0	1,152.5	1,106.0	+4.50%	1.78M	aa.aa	27/08
Cosmo Energy Holdings	4,200.0	4,247.0	4,183.0	+0.19%	375.1K	aa.aa	27/08
PeptiDream	1,107.5	1,134.5	1,101.0	-0.09%	755.6K	aa.aa	27/08
Haseko	2,896.0	2,899.0	2,847.5	+1.35%	839.6K	aa.aa	27/08
Sumitomo Mitsui	1,761.0	1,774.0	1,746.0	+0.60%	7.09M	aa.aa	27/08
Sharp	643.1	649.4	634.0	+0.34%	2.79M	aa.aa	27/08
Dexerials Corp	3,078.0	3,156.0	3,015.0	+1.95%	1.35M	aa.aa	27/08
Kyushu Financial Group	1,550.5	1,569.0	1,540.0	+0.16%	685K	aa.aa	27/08
Yokohama Financial	1,912.0	1,931.0	1,900.0	-0.52%	3.55M	aa.aa	27/08
Daiichikosho	1,885.0	1,896.0	1,874.0	-0.74%	175.6K	aa.aa	27/08
Toyota Motor	3,077.0	3,120.0	3,064.0	+0.23%	18.49M	aa.aa	27/08
BayCurrent Consult	7,960.0	8,107.0	7,782.0	+2.43%	968K	aa.aa	27/08
Nishi-Nippon Fin	4,759.0	4,770.0	4,710.0	+0.30%	339.1K	aa.aa	27/08
Rorze	4,105.0	4,203.0	4,021.0	+0.81%	1.18M	aa.aa	27/08
Asahi Intecc	3,862.0	3,936.0	3,859.0	-1.58%	900.2K	aa.aa	27/08
Kyushu Railway	3,591.0	3,591.0	3,512.0	+1.56%	1.24M	aa.aa	27/08
Kusuri No Aoki Holdings Co Ltd	4,097.0	4,199.0	4,076.0	-1.94%	214.4K	aa.aa	27/08
Japan Elevator Service	1,559.0	1,573.0	1,545.5	-0.51%	515K	aa.aa	27/08
Food Life Companies	5,802.0	5,825.0	5,603.0	+1.50%	1.57M	aa.aa	27/08
Shift	966.8	976.0	935.8	+4.10%	3.56M	aa.aa	27/08
Money Forward	6,428.0	6,646.0	6,151.0	+4.18%	755.5K	aa.aa	27/08
SG Holdings	1,522.5	1,528.5	1,514.5	-0.39%	1.58M	aa.aa	27/08
Mercari	4,593.0	4,642.0	4,528.0	+0.55%	1.34M	aa.aa	27/08
SoftBank Corp	237.5	239.8	236.4	-0.84%	63.87M	aa.aa	27/08
Visional	9,274.00	9,430.00	9,171.00	+0.43%	174.5K	aa.aa	27/08
Infroneer Holdings	2,841.00	2,841.00	2,796.50	+1.46%	958.7K	aa.aa	27/08
Socionext	2,059.50	2,102.00	2,014.00	+2.77%	8.12M	aa.aa	27/08
Rakuten Bank	6,503.00	6,598.00	6,394.00	+2.14%	882.5K	aa.aa	27/08
Kokusai Electric	8,722.00	8,924.00	8,469.00	+3.02%	6.06M	aa.aa	27/08
Tokyo Metro	1,478.00	1,484.00	1,466.50	+0.17%	1.05M	aa.aa	27/08
Kioxia Holdings	52,500.00	53,450.00	50,580.00	+5.00%	36.01M	aa.aa	27/08
JX Advanced Metals	3,792.00	3,907.00	3,722.00	-1.51%	17.65M	aa.aa	27/08

PSEi Composite

6,004.58

-132.65

-2.16%

Nikkei 225

66,131.98

-130.18

-0.20%

Shanghai

3,956.57

+44.05

+1.13%

US 500

7,724.40

+48.6

+0.63%

US Tech 100

29,593.80

+369.3

+1.26%

DAX

26,367.24

+81.28

+0.31%

Dollar Index

99.08

-0.009

-0.01%

Market Movers

Name	Last	Chg. %	Vol.
International Container	881.000	-4.29%	2.84M
BDO Unibank	119.60	-2.45%	5.55M
Ayala Land	15.500	+0.65%	26.21M
Metropolitan Bank	65.75	-2.66%	5.01M
PLDT	1,135.00	-4.30%	276.59K
SM Investments	560.00	-1.58%	428.86K
Atlas Consolidated Mining	18.800	+5.62%	9.17M

Name	Last	Chg. %	Vol.
LBC Express	7.900	+12.86%	6.10K
Geograce Resources	0.109	+9.00%	13.47M
Philippine Realty	0.115	+8.49%	730.00K
Cebu Landmasters Prf s	975.50	+7.20%	110.00
Paxys	3.950	+6.76%	1.45M
APC Group	0.112	+6.67%	140.00K
iPeople	7.320	+6.09%	200.00

Name	Last	Chg. %	Vol.
Century Properties Group	0.660	-9.59%	20.73M
First Abacus Fin	0.510	-5.56%	448.00K
Acesite Hotel	1.400	-5.41%	7.00K
Abacore Capital	0.3550	-5.33%	13.91M
First Philippine	100.500	-5.28%	154.39K
Ferronoux Holdings	3.900	-4.88%	55.00K
Keppel Philippines	2.500	-4.58%	20.00K

Trending Stocks

Name	Last	Chg. %	Vol.
International Container	881.000	-4.29%	2.84M
PLDT	1,135.00	-4.30%	276.59K
Apex Mining	15.7400	-1.63%	2.25M
Atlas Consolidated Mining	18.800	+5.62%	9.17M
Metropolitan Bank	65.75	-2.66%	5.01M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaa	38.000	+49.36%	56.757
Aaaaaaaaaaaaaa Aaaaa	38.000	+49.36%	56.757
Aaaaaaaaaaaaa Aaa	2.400	+40.87%	3.381
Aaa A Aaa Aaa A A	2.400	+40.87%	3.381
Aaaaaa Aa	100.500	+38.96%	139.655
Aaaaa A	100.500	+38.96%	139.655
A A Aaaaaaaaa Aaaaa	25.00	+36.34%	34.09

Name	Last	Upside	Fair Value
Aaaaaaa	38.000	+49.36%	56.757
Aaaaaaaaaaaaaa Aaaaa	38.000	+49.36%	56.757
Aaaaaaaaaaaaa Aaa	2.400	+40.87%	3.381
Aaa A Aaa Aaa A A	2.400	+40.87%	3.381
Aaaaaa Aa	100.500	+38.96%	139.655
Aaaaa A	100.500	+38.96%	139.655
A A Aaaaaaaaa Aaaaa	25.00	+36.34%	34.09

See full list

ProPicks AI

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

Tech Titans

+3210.2%

S&P 500

+438.2%

Stocks in this strategy

aaa aaa aaaa aaa

aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Top Value Stocks

+1412.1%

S&P 500 Pure Value

+257.2%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

Unlock Strategy

Best of Buffett

+505.9%

S&P 500 Pure Value

+189.1%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Energy Elite

+631.1%

S&P 500 Energy

+61.9%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaa aa

aaaaaa

Unlock Strategy

Financial Fortresses

+571.2%

S&P 500 Financials

+190.3%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Quality Compounders

+1447.4%

S&P 500

+272.8%

Stocks in this strategy

aaaaaa

aaaa aaaaa aaaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Small-Cap Sprinters

+1170.6%

Russell 1000

+202.4%

Stocks in this strategy

aaaaaa aaa aaa

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Healthcare Heroes

+809.4%

S&P 500 Health Care

+155.0%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa

aaaaaaaa aa

Unlock Strategy

Beat the S&P 500

+1215.1%

S&P 500

+438.2%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

aaaa aaaaa aaaa a

Unlock Strategy

Dominate the Dow

+939.0%

Dow Jones Industrial Average

+308.0%

Stocks in this strategy

aaaa aaa

aaaa aaa a

aaa aaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+1053.7%

S&P Midcap 400

+274.6%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+567.5%

S&P/BMV IPC

+53.4%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaa aaa aaa

aaaa aaa a

Unlock Strategy

Best Brazilian Stocks

+981.1%

Bovespa

+249.1%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

aaaaaa

Unlock Strategy

Italian Market Elite

+1037.3%

FTSE Italia All Share

+175.6%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aa

aaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+515.6%

DAX

+168.1%

Stocks in this strategy

aaaaaaaa aa

aaaaaaa aa

aaa aaaaa aaaaa aaa 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.