Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,141.85

+2.53(+0.12%)

Closed21/02

Day's Range

2,128.95

2,145.19

52 wk Range

1,723.24

2,313.81

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	851.8	860.5	851.6	-0.23%	858.8K	aa.aa	21/02
Denka	2,098.5	2,105.0	2,076.0	+0.43%	270.7K	aa.aa	21/02
DOWA Holdings	4,586.0	4,627.0	4,566.0	-0.46%	208.3K	aa.aa	21/02
Mitsubishi Heavy Industries	2,104.0	2,142.0	2,095.5	-2.71%	35.13M	aa.aa	21/02
Nomura	997.6	1,003.0	978.3	-0.64%	8.42M	aa.aa	21/02
Shin-Etsu Chemical	4,686.0	4,705.0	4,616.0	+1.25%	4.24M	aa.aa	21/02
Kawasaki Heavy Industries	7,862.0	8,008.0	7,741.0	-2.30%	10.36M	aa.aa	21/02
Inpex Corp.	1,915.0	1,929.5	1,901.5	+0.71%	5.64M	aa.aa	21/02
Kyowa Kirin	2,064.0	2,083.5	2,055.5	+1.30%	1.36M	aa.aa	21/02
Furukawa Electric	6,918.0	7,040.0	6,789.0	-2.86%	4.15M	aa.aa	21/02
IHI Corp.	9,150.0	9,393.0	9,110.0	-3.78%	9.71M	aa.aa	21/02
Sompo Holdings Inc	4,401.0	4,411.0	4,288.0	+3.02%	4.04M	aa.aa	21/02
Comsys Holdings Corp.	3,167.0	3,199.0	3,157.0	-1.43%	346.7K	aa.aa	21/02
Mitsui Chemicals, Inc.	3,397.0	3,410.0	3,331.0	+1.40%	1.53M	aa.aa	21/02
Sumitomo Electric Industries	2,734.5	2,754.0	2,712.0	-1.51%	3.36M	aa.aa	21/02
Nissan Motor	458.8	473.0	415.5	+9.47%	159.96M	aa.aa	21/02
MS&AD Insurance Group Holdings	3,030.0	3,052.0	3,004.0	-0.43%	5.46M	aa.aa	21/02
Taisei Corp.	6,907.0	6,963.0	6,841.0	-0.58%	712.7K	aa.aa	21/02
Mitsubishi Chemical Holdings Corp	760.5	766.4	756.7	-0.30%	5.74M	aa.aa	21/02
Fujikura	6,613.0	6,682.0	6,515.0	-1.80%	17.92M	aa.aa	21/02
Isuzu Motors	1,987.5	1,997.0	1,952.0	+0.86%	2.35M	aa.aa	21/02
Obayashi Corp.	2,001.5	2,007.5	1,977.0	-0.47%	4.03M	aa.aa	21/02
Ube Industries	2,240.0	2,251.0	2,200.0	+1.80%	641.5K	aa.aa	21/02
Toyo Seikan Group Holdings	2,325.0	2,334.5	2,308.5	-0.36%	198.9K	aa.aa	21/02
Dai-ichi Life	4,520.0	4,564.0	4,458.0	+0.27%	2.14M	aa.aa	21/02
Shimizu Corp.	1,404.0	1,431.0	1,390.5	-0.88%	3.47M	aa.aa	21/02
Nippon Kayaku	1,338.5	1,342.0	1,327.0	-0.37%	505K	aa.aa	21/02
Hino Motors	486.8	487.7	471.4	+1.00%	2.88M	aa.aa	21/02
Tokio Marine Holdings, Inc.	5,112.0	5,154.0	5,027.0	+0.77%	4.55M	aa.aa	21/02
Kajima Corp.	3,134.0	3,159.0	3,096.0	+1.42%	2.04M	aa.aa	21/02
Dentsu Inc.	3,106.0	3,118.0	3,060.0	+1.34%	1.61M	aa.aa	21/02
Amada	1,451.5	1,453.5	1,431.0	-0.51%	2.01M	aa.aa	21/02
Mitsubishi Motors Corp.	420.2	425.5	402.7	+3.86%	21.96M	aa.aa	21/02
T&D Holdings, Inc.	3,205.0	3,234.0	3,155.0	+1.46%	2.04M	aa.aa	21/02
Daiwa House Industry	4,985.0	5,017.0	4,909.0	+1.49%	1.4M	aa.aa	21/02
Kao Corp.	6,526.0	6,583.0	6,507.0	+1.16%	1.26M	aa.aa	21/02
Komatsu	4,640.0	4,659.0	4,589.0	-0.30%	2.29M	aa.aa	21/02
Mazda Motor	1,014.5	1,019.0	990.0	+1.86%	6.54M	aa.aa	21/02
Mitsui Fudosan	1,258.5	1,280.0	1,247.0	-0.71%	10.71M	aa.aa	21/02
Sekisui House	3,352.0	3,368.0	3,324.0	-0.06%	1.96M	aa.aa	21/02
Takeda Pharmaceutical	4,218.0	4,225.0	4,195.0	+1.37%	3.51M	aa.aa	21/02
Sumitomo Heavy Industries	2,989.5	2,997.0	2,959.5	+0.93%	422.1K	aa.aa	21/02
Honda Motor	1,380.0	1,389.0	1,352.0	+0.99%	18.29M	aa.aa	21/02
Mitsubishi Estate	2,173.0	2,178.0	2,145.5	+0.70%	2.95M	aa.aa	21/02
JGC Corp.	1,132.0	1,144.5	1,127.0	+0.40%	1.02M	aa.aa	21/02
Astellas Pharma Inc.	1,465.5	1,474.0	1,458.5	+0.83%	3.29M	aa.aa	21/02
Hitachi Construction Machinery Co	3,902.0	3,918.0	3,835.0	+0.13%	1.44M	aa.aa	21/02
Suzuki Motor Corp.	1,880.0	1,934.5	1,849.0	-3.29%	9.26M	aa.aa	21/02
Nisshin Seifun Group Inc.	1,690.0	1,693.0	1,678.5	-0.21%	1.01M	aa.aa	21/02
Kubota Corp.	1,955.5	1,976.0	1,942.0	+0.18%	3.61M	aa.aa	21/02
Subaru Corp	2,738.0	2,738.5	2,643.5	+3.13%	4.11M	aa.aa	21/02
Tokyo Tatemono	2,393.5	2,395.0	2,360.5	+0.57%	836.7K	aa.aa	21/02
Meiji Holdings	2,967.5	2,981.5	2,947.5	+1.23%	1.51M	aa.aa	21/02
Shionogi	2,257.5	2,265.0	2,205.0	+2.71%	2.58M	aa.aa	21/02
Ebara Corp.	2,630.0	2,649.5	2,525.0	0.00%	2.62M	aa.aa	21/02
Nikon Corp.	1,534.0	1,544.5	1,524.0	-0.42%	1.47M	aa.aa	21/02
NH Foods	4,481.0	4,512.0	4,468.0	-0.27%	364.6K	aa.aa	21/02
Chugai Pharmaceutical	7,685.0	7,705.0	7,484.0	+4.47%	3.52M	aa.aa	21/02
Olympus Corp.	2,049.0	2,057.0	2,002.0	+2.40%	5.09M	aa.aa	21/02
Sumitomo Realty & Development Co.	5,066.0	5,086.0	4,980.0	+1.54%	1.67M	aa.aa	21/02
Sapporo Holdings	7,548.0	7,693.0	7,498.0	-1.91%	241.6K	aa.aa	21/02
Eisai	4,279.0	4,305.0	4,250.0	+0.87%	831.2K	aa.aa	21/02
Daikin Industries	15,970.0	16,015.0	15,785.0	+0.13%	788.7K	aa.aa	21/02
Dainippon Screen Mfg.	11,740.0	11,740.0	11,075.0	+5.20%	2.17M	aa.aa	21/02
Tobu Railway	2,548.0	2,618.0	2,536.0	-1.05%	838.7K	aa.aa	21/02
Asahi Group Holdings	1,761.5	1,772.0	1,752.5	-1.32%	4.15M	aa.aa	21/02
Terumo Corp.	2,670.5	2,676.5	2,653.0	-0.47%	3.42M	aa.aa	21/02
NSK	639.8	641.6	631.5	+0.80%	2.13M	aa.aa	21/02
Canon	5,127.0	5,135.0	5,069.0	+0.29%	2.88M	aa.aa	21/02
Tokyu Corp.	1,675.0	1,701.0	1,670.0	-0.33%	1.14M	aa.aa	21/02
Kirin Holdings	2,018.0	2,028.0	2,004.5	+0.82%	2.69M	aa.aa	21/02
Daiichi Sankyo	3,429.0	3,474.0	3,414.0	+0.35%	4.92M	aa.aa	21/02
NTN Corp.	239.2	239.2	235.1	+0.50%	4M	aa.aa	21/02
Ricoh	1,541.5	1,548.0	1,516.0	+1.41%	1.83M	aa.aa	21/02
Odakyu Electric Railway	1,450.0	1,526.5	1,446.5	-0.68%	2.14M	aa.aa	21/02
Takara Holdings Inc.	1,162.0	1,178.5	1,158.5	-1.65%	537.7K	aa.aa	21/02
LY Corp	491.6	492.9	479.7	+2.57%	13.64M	aa.aa	21/02
JTEKT Corp.	1,152.0	1,154.0	1,135.0	+1.23%	881.8K	aa.aa	21/02
Keio Corp.	3,827.0	3,957.0	3,813.0	-1.72%	428.2K	aa.aa	21/02
Sojitz Corp.	3,240.0	3,255.0	3,227.0	-0.15%	722.9K	aa.aa	21/02
Trend Micro Inc.	11,150.0	11,310.0	11,035.0	-2.87%	664.6K	aa.aa	21/02
Minebea Mitsumi	2,330.0	2,342.5	2,271.0	+1.57%	1.42M	aa.aa	21/02
Toppan Printing	4,575.0	4,609.0	4,526.0	-0.48%	757.6K	aa.aa	21/02
Keisei Electric Railway	1,472.0	1,590.0	1,464.5	-0.30%	4.95M	aa.aa	21/02
Kikkoman Corp.	1,425.5	1,441.0	1,422.0	-0.14%	2.32M	aa.aa	21/02
Fujifilm Holdings Corp.	3,017.0	3,043.0	2,999.0	-0.23%	3.2M	aa.aa	21/02
Hitachi	4,193.0	4,263.0	4,154.0	-2.87%	12.05M	aa.aa	21/02
Dai Nippon Printing	2,203.0	2,216.5	2,122.5	+2.92%	1.96M	aa.aa	21/02
East Japan Railway Co.	2,866.0	2,895.0	2,857.0	+0.93%	2.47M	aa.aa	21/02
Ajinomoto Co., Inc.	5,913.0	5,968.0	5,882.0	-0.90%	1.56M	aa.aa	21/02
Konica Minolta, Inc.	534.1	536.4	527.3	+0.21%	2.22M	aa.aa	21/02
Yamaha Corp.	1,089.0	1,096.0	1,077.0	+1.44%	1.6M	aa.aa	21/02
West Japan Railway Co.	2,957.5	2,988.5	2,944.5	+0.85%	2.34M	aa.aa	21/02
Nichirei Corp.	3,483.0	3,584.0	3,483.0	-0.63%	861.9K	aa.aa	21/02
Shiseido	2,690.5	2,844.5	2,642.5	+0.88%	15.46M	aa.aa	21/02
Mitsubishi Electric	2,364.0	2,367.0	2,323.0	0.00%	7.47M	aa.aa	21/02
Itochu Corp.	6,141.0	6,150.0	6,020.0	+0.61%	4.28M	aa.aa	21/02
Central Japan Railway Co.	2,876.0	2,915.5	2,868.5	-0.29%	1.63M	aa.aa	21/02
Japan Tobacco	3,727.0	3,752.0	3,709.0	+0.38%	3.76M	aa.aa	21/02
Fuji Electric	6,750.0	6,762.0	6,657.0	-0.49%	925K	aa.aa	21/02
Marubeni Corp.	2,289.5	2,289.5	2,243.0	+1.17%	4.41M	aa.aa	21/02
Nippon Express	2,657.0	2,692.5	2,644.0	-0.32%	1.8M	aa.aa	21/02
J.Front Retailing	1,987.0	1,992.0	1,940.5	+1.33%	1.37M	aa.aa	21/02
Eneos Holdings	848.5	859.5	843.3	+0.28%	11.62M	aa.aa	21/02
Yaskawa Electric Corp.	4,411.0	4,411.0	4,256.0	+2.65%	1.54M	aa.aa	21/02
Toyota Tsusho Corp.	2,423.5	2,437.0	2,399.5	+0.73%	2.26M	aa.aa	21/02
Yamato Holdings	1,987.0	2,007.0	1,976.5	-0.72%	2.08M	aa.aa	21/02
Isetan Mitsukoshi Holdings	2,280.5	2,297.0	2,259.0	-0.85%	2.29M	aa.aa	21/02
Yokohama Rubber	3,392.0	3,429.0	3,371.0	+1.19%	1.41M	aa.aa	21/02
Mitsui	2,716.5	2,734.0	2,696.5	-0.15%	6.53M	aa.aa	21/02
Nippon Yusen K.K	5,185.0	5,249.0	5,180.0	-1.37%	4.46M	aa.aa	21/02
Bridgestone Corp.	5,950.0	5,994.0	5,890.0	+1.55%	3.22M	aa.aa	21/02
GS Yuasa Corp.	2,475.0	2,475.0	2,391.0	+2.55%	358.6K	aa.aa	21/02
Tokyo Electron	25,455.0	25,470.0	24,985.0	+1.01%	2.73M	aa.aa	21/02
Mitsui O.S.K. Lines	5,426.0	5,509.0	5,426.0	-1.42%	4.48M	aa.aa	21/02
AGC	4,472.0	4,514.0	4,451.0	+0.20%	965K	aa.aa	21/02
NEC Corp.	15,115.0	15,200.0	15,030.0	-1.18%	686.1K	aa.aa	21/02
Sumitomo Corp.	3,244.0	3,250.0	3,210.0	+0.50%	2.37M	aa.aa	21/02
Kawasaki Kisen Kaisha	2,104.0	2,138.0	2,104.0	-1.08%	7.07M	aa.aa	21/02
Nisshinbo Holdings Inc.	895.6	899.9	890.1	+0.01%	558.5K	aa.aa	21/02
Fujitsu	2,959.5	2,991.0	2,948.0	-0.52%	3.83M	aa.aa	21/02
Mitsubishi Corp.	2,380.5	2,401.0	2,370.0	+0.49%	7.25M	aa.aa	21/02
ANA Holdings	2,922.0	2,945.5	2,901.5	+0.71%	2.15M	aa.aa	21/02
Nippon Electric Glass	3,605.0	3,628.0	3,567.0	+1.26%	759.5K	aa.aa	21/02
Takashimaya	1,230.5	1,241.0	1,225.0	-0.77%	1.31M	aa.aa	21/02
Mitsubishi Logistics Corp.	1,037.0	1,041.0	1,027.0	+0.97%	1.39M	aa.aa	21/02
Seven & i Holdings	2,380.5	2,399.5	2,378.5	-0.81%	4.4M	aa.aa	21/02
Sumitomo Osaka Cement	3,496.0	3,543.0	3,470.0	-0.17%	146.1K	aa.aa	21/02
Panasonic	1,833.0	1,836.0	1,791.5	+1.35%	5.84M	aa.aa	21/02
Marui Group	2,586.5	2,595.5	2,570.5	+0.15%	708.2K	aa.aa	21/02
Teijin	1,304.0	1,304.0	1,291.0	+0.35%	510.9K	aa.aa	21/02
Taiheiyo Cement Corp.	4,036.0	4,053.0	3,956.0	+1.46%	516.5K	aa.aa	21/02
Credit Saison	3,577.0	3,611.0	3,533.0	-0.22%	600.6K	aa.aa	21/02
Nippon Telegraph & Telephone Corp	147.3	147.3	146.1	+0.89%	150.38M	aa.aa	21/02
Toray Industries, Inc.	992.4	1,004.0	981.1	+0.85%	8.23M	aa.aa	21/02
Tokai Carbon	920.1	920.1	907.0	+0.65%	823.6K	aa.aa	21/02
Sony	3,813.0	3,816.0	3,712.0	+2.17%	13.63M	aa.aa	21/02
Aeon	3,646.0	3,683.0	3,611.0	+0.58%	1.88M	aa.aa	21/02
KDDI Corp.	4,817.0	4,853.0	4,810.0	-1.11%	4.43M	aa.aa	21/02
Kuraray	1,854.0	1,869.5	1,841.0	-0.70%	2.15M	aa.aa	21/02
TOTO	4,029.0	4,044.0	3,916.0	+0.83%	2.3M	aa.aa	21/02
TDK	1,675.5	1,697.5	1,665.5	-0.89%	5.51M	aa.aa	21/02
Asahi Kasei Corp.	1,012.0	1,016.0	997.6	+0.90%	5.69M	aa.aa	21/02
NGK Insulators	1,870.5	1,877.0	1,860.5	+0.32%	882.5K	aa.aa	21/02
Tokyo Electric Power Co., Inc.	396.3	399.9	388.7	+1.10%	29.61M	aa.aa	21/02
SUMCO Corp.	1,189.0	1,199.5	1,171.0	+0.21%	2.64M	aa.aa	21/02
Nippon Steel	3,364.0	3,375.0	3,346.0	-0.47%	2.85M	aa.aa	21/02
Alps Electric	1,547.5	1,563.0	1,537.5	-0.23%	623.8K	aa.aa	21/02
Aozora Bank	2,203.0	2,204.5	2,172.0	+0.41%	1M	aa.aa	21/02
Chubu Electric Power Co., Inc.	1,566.5	1,593.5	1,565.5	-0.57%	1.71M	aa.aa	21/02
Oji Holdings Corp.	627.7	630.9	621.8	-0.29%	5.29M	aa.aa	21/02
Kobe Steel	1,753.0	1,760.0	1,739.5	+0.17%	2.36M	aa.aa	21/02
Mitsubishi UFJ Financial	1,949.5	1,971.5	1,941.0	-1.17%	43.12M	aa.aa	21/02
Kansai Electric Power	1,710.0	1,743.0	1,704.0	-0.12%	4.78M	aa.aa	21/02
JFE Holdings, Inc.	1,802.0	1,802.5	1,785.0	+0.11%	3.52M	aa.aa	21/02
Yokogawa Electric Corp.	2,864.0	2,889.5	2,828.0	-0.52%	1.15M	aa.aa	21/02
Resona Holdings, Inc.	1,232.5	1,251.0	1,222.0	-0.92%	11.08M	aa.aa	21/02
Tokyo Gas	4,713.0	4,783.0	4,688.0	-0.84%	1.9M	aa.aa	21/02
Advantest Corp.	9,630.0	9,630.0	9,313.0	+0.52%	9.8M	aa.aa	21/02
Osaka Gas	3,416.0	3,430.0	3,349.0	+2.71%	1.72M	aa.aa	21/02
Denso Corp.	1,953.0	1,960.0	1,910.0	+2.47%	12.09M	aa.aa	21/02
Sumitomo Mitsui Financial	3,885.0	3,906.0	3,858.0	-0.82%	11.49M	aa.aa	21/02
Toho	7,170.0	7,252.0	7,093.0	+0.72%	524.9K	aa.aa	21/02
Resonac Holdings	3,527.0	3,569.0	3,471.0	+0.40%	952.9K	aa.aa	21/02
Japan Steel Works	5,280.0	5,361.0	5,190.0	-0.79%	1.17M	aa.aa	21/02
Casio Computer	1,243.5	1,255.5	1,241.0	-0.20%	511.7K	aa.aa	21/02
Chiba Bank	1,380.0	1,386.0	1,334.5	+2.72%	3.62M	aa.aa	21/02
NTT Data Corp.	2,978.0	2,997.0	2,924.0	+0.46%	2.21M	aa.aa	21/02
Sumitomo Chemical	347.4	349.8	344.8	+0.96%	7.07M	aa.aa	21/02
Fanuc Corp.	4,467.0	4,486.0	4,393.0	+0.97%	2.11M	aa.aa	21/02
Nissan Chemical Industries	4,400.0	4,405.0	4,334.0	+0.82%	595.9K	aa.aa	21/02
Mitsui Mining and Smelting Co.	4,288.0	4,351.0	4,288.0	-0.63%	602.2K	aa.aa	21/02
Kyocera Corp.	1,742.0	1,742.0	1,716.0	+0.99%	3.8M	aa.aa	21/02
Fukuoka Financial Group, Inc.	4,057.0	4,073.0	3,957.0	+1.15%	677.7K	aa.aa	21/02
Secom	5,083.0	5,142.0	5,056.0	-0.45%	576.7K	aa.aa	21/02
Taiyo Yuden	2,663.0	2,666.5	2,558.0	+1.52%	2.32M	aa.aa	21/02
Shizuoka Financial Group	1,602.0	1,604.5	1,521.0	+4.03%	5.99M	aa.aa	21/02
Konami Corp.	18,780.0	18,940.0	18,680.0	+0.64%	422.2K	aa.aa	21/02
Tosoh Corp.	2,086.0	2,101.5	2,069.0	-1.02%	1.19M	aa.aa	21/02
Mitsubishi Materials Corp.	2,347.5	2,368.5	2,335.0	+0.23%	758K	aa.aa	21/02
Mizuho Financial	4,252.0	4,330.0	4,227.0	-2.48%	10.9M	aa.aa	21/02
Fast Retailing	46,980.0	47,520.0	46,960.0	-1.16%	973K	aa.aa	21/02
Tokuyama Corp.	2,688.0	2,689.0	2,650.0	+1.40%	370.9K	aa.aa	21/02
Sumitomo Metal Mining	3,354.0	3,407.0	3,353.0	-1.03%	1.75M	aa.aa	21/02
Daiwa Securities Group Inc.	1,047.5	1,056.5	1,040.5	-0.19%	4.11M	aa.aa	21/02
SoftBank Group Corp.	9,390.0	9,469.0	9,292.0	-0.65%	5.62M	aa.aa	21/02
Tokyu Fudosan	975.0	978.5	965.6	+0.99%	1.74M	aa.aa	21/02
Nitto Denko Co	2,977.0	2,999.5	2,953.5	+0.19%	4.29M	aa.aa	21/02
Renesas Electronics Corp	2,743.5	2,749.5	2,654.0	+1.61%	12.47M	aa.aa	21/02
Kyushu Electric Power Co Inc	1,267.0	1,289.5	1,258.0	-0.20%	2.67M	aa.aa	21/02
Taiyo Nippon Sanso Corp	4,465.0	4,467.0	4,342.0	+3.64%	507.1K	aa.aa	21/02
DeNA Co	4,025.0	4,042.0	3,608.0	+13.89%	47.88M	aa.aa	21/02
Maruha Nichiro Corp	3,171.0	3,178.0	3,117.0	+0.99%	184.4K	aa.aa	21/02
Japan Airlines Co	2,646.5	2,678.5	2,630.0	+1.05%	3.55M	aa.aa	21/02
Orix T	3,047.0	3,050.0	3,007.0	-0.13%	3.21M	aa.aa	21/02
Keyence	62,700.0	63,020.0	62,130.0	-0.13%	509.5K	aa.aa	21/02
Murata Mfg Co	2,718.5	2,718.5	2,680.0	-0.06%	6.32M	aa.aa	21/02
Nishimatsu Const Co Ltd	4,840.0	4,880.0	4,820.0	-1.71%	184.2K	aa.aa	21/02
Toda Corp	968.6	980.0	963.3	-2.14%	908.9K	aa.aa	21/02
Daito Trust Construction	15,530.0	15,605.0	15,475.0	-0.38%	176.8K	aa.aa	21/02
Penta-Ocean Const Co Ltd	653.1	662.3	651.0	-0.41%	1.44M	aa.aa	21/02
Kandenko Co Ltd	2,636.0	2,683.5	2,618.5	+0.82%	579.4K	aa.aa	21/02
Kinden Corp	3,220.0	3,256.0	3,220.0	-0.59%	284.2K	aa.aa	21/02
Kyowa Exeo Corp	1,752.0	1,757.0	1,730.0	+0.40%	521.6K	aa.aa	21/02
Yamazaki Baking Co Ltd	2,752.5	2,806.0	2,740.0	+0.53%	972.2K	aa.aa	21/02
Yakult Honsha Co Ltd	2,939.5	2,986.0	2,923.5	+0.62%	2.14M	aa.aa	21/02
Ns Solutions Corp	4,115.0	4,141.0	4,078.0	-0.19%	637.7K	aa.aa	21/02
KakakuCom Inc	2,307.0	2,345.5	2,292.5	-0.43%	883.7K	aa.aa	21/02
M3 Inc	2,025.0	2,025.0	1,943.5	+3.79%	11.99M	aa.aa	21/02
Coca-Cola West Co Ltd	2,465.0	2,466.5	2,402.0	+2.88%	738.6K	aa.aa	21/02
Ito En Ltd	3,288.0	3,310.0	3,275.0	-0.18%	215K	aa.aa	21/02
Fuji Oil Co Ltd	2,573.5	2,599.0	2,560.0	+0.14%	521.1K	aa.aa	21/02
ABC-Mart Inc	2,957.5	2,991.0	2,945.0	+0.19%	510.7K	aa.aa	21/02
Alfresa Holdings Corp	1,972.0	2,020.0	1,957.0	-1.60%	762.1K	aa.aa	21/02
Kewpie Corp	2,796.0	2,805.5	2,783.0	-0.23%	573.7K	aa.aa	21/02
House Foods Group Inc	2,749.5	2,763.5	2,736.5	-0.65%	192.4K	aa.aa	21/02
Kagome Co Ltd	2,839.0	2,863.5	2,834.0	+0.23%	347.4K	aa.aa	21/02
Toyo Suisan Kaisha Ltd	9,063.0	9,070.0	8,977.0	-1.05%	603.8K	aa.aa	21/02
Nissin Foods Holdings Co Ltd	2,928.0	2,946.0	2,911.0	+0.51%	1.39M	aa.aa	21/02
Hulic Co Ltd	1,363.0	1,370.0	1,350.5	+1.08%	2.35M	aa.aa	21/02
ZOZO	4,768.0	4,774.0	4,708.0	+1.53%	763.9K	aa.aa	21/02
Daiwabo Holdings Co Ltd	2,695.5	2,717.5	2,645.0	+2.33%	311.7K	aa.aa	21/02
Toyota Boshoku Corp	1,976.5	1,976.5	1,945.0	+0.76%	380.2K	aa.aa	21/02
Nomura Real Estate Holding Inc	4,093.0	4,104.0	4,060.0	+0.29%	438.7K	aa.aa	21/02
Iida Group Holdings Co Ltd	2,223.5	2,243.0	2,215.5	-0.27%	336.5K	aa.aa	21/02
Ship Healthcare Holdings Inc	1,926.5	1,970.5	1,910.0	-2.46%	458.9K	aa.aa	21/02
Tsuruha Holdings Inc	9,397.0	9,449.0	9,326.0	+0.88%	291.4K	aa.aa	21/02
Wacoal Holdings Corp	5,150.0	5,183.0	5,139.0	-0.31%	124.5K	aa.aa	21/02
TIS	3,835.0	3,869.0	3,806.0	+0.66%	952.5K	aa.aa	21/02
Nexon Co Ltd	2,107.5	2,109.0	2,008.0	+4.33%	2.8M	aa.aa	21/02
Internet Initiative Japan Inc	2,538.0	2,595.0	2,516.0	-1.44%	959.8K	aa.aa	21/02
Rengo Co Ltd	800.1	804.1	798.1	-0.09%	775.2K	aa.aa	21/02
Toagosei Co Ltd	1,396.5	1,403.5	1,385.5	-0.32%	250.9K	aa.aa	21/02
Ibiden Co Ltd	3,830.0	3,830.0	3,633.0	+5.68%	2.31M	aa.aa	21/02
Air Water Inc	1,885.0	1,908.5	1,885.0	-0.26%	409.5K	aa.aa	21/02
Nippon Shokubai Co Ltd	1,829.5	1,839.5	1,807.0	+1.13%	758.1K	aa.aa	21/02
Kaneka Corp	3,724.0	3,743.0	3,699.0	+0.22%	186.3K	aa.aa	21/02
Mitsubishi Gas Chemical Co Inc	2,352.0	2,363.0	2,336.5	+0.11%	1.17M	aa.aa	21/02
Daicel Corp	1,323.0	1,330.0	1,317.0	-0.41%	651.9K	aa.aa	21/02
Sumitomo Bakelite Co Ltd	3,495.0	3,513.0	3,435.0	+0.69%	236K	aa.aa	21/02
Sekisui Chemical Co Ltd	2,510.0	2,524.0	2,490.0	+0.40%	1.39M	aa.aa	21/02
Zeon Corp	1,490.5	1,500.0	1,480.0	+0.10%	622.1K	aa.aa	21/02
Nomura Research	5,232.0	5,245.0	5,124.0	+1.38%	925.2K	aa.aa	21/02
Adeka Corp	2,790.0	2,825.0	2,766.0	+0.90%	488.4K	aa.aa	21/02
Kaken Pharmaceutical Co Ltd	4,379.0	4,434.0	4,323.0	-0.48%	120.4K	aa.aa	21/02
Ono Pharmaceutical Ltd	1,558.0	1,558.0	1,532.0	+2.20%	2.63M	aa.aa	21/02
Hisamitsu Pharmaceutical Inc	4,284.0	4,321.0	4,204.0	+1.11%	153.6K	aa.aa	21/02
Santen Pharmaceutical Co Ltd	1,434.0	1,440.5	1,417.5	+1.88%	1.61M	aa.aa	21/02
Tsumura & Co	4,316.0	4,360.0	4,270.0	-0.90%	678.2K	aa.aa	21/02
Hu Group Holdings	2,612.5	2,614.0	2,592.0	+0.17%	117.5K	aa.aa	21/02
Otsuka Holdings Ltd	7,194.0	7,298.0	7,163.0	+0.87%	1.09M	aa.aa	21/02
Nippon Paint Holdings Co Ltd	1,042.5	1,051.0	1,011.0	+1.02%	2.84M	aa.aa	21/02
Kansai Paint Co Ltd	2,194.5	2,232.0	2,188.5	-0.05%	1.28M	aa.aa	21/02
DIC Corp	3,271.0	3,285.0	3,232.0	+1.27%	252.2K	aa.aa	21/02
Oriental Land Co Ltd	3,032.0	3,065.0	3,021.0	-0.79%	4.83M	aa.aa	21/02
Park24 Co Ltd	2,030.0	2,052.5	2,030.0	-0.17%	748.1K	aa.aa	21/02
Fuji Media Holdings Inc	2,676.0	2,733.0	2,662.0	-2.09%	5.22M	aa.aa	21/02
Oracle Corp Japan	14,645.0	14,710.0	14,480.0	+0.24%	106K	aa.aa	21/02
Otsuka Corp	3,501.0	3,515.0	3,485.0	+0.72%	846.5K	aa.aa	21/02
Lion Corp	1,863.5	1,863.5	1,811.0	+3.53%	1.38M	aa.aa	21/02
Idemitsu Kosan Co Ltd	1,029.0	1,037.5	1,026.0	+0.15%	2.68M	aa.aa	21/02
Toyo Tire & Rubber Co Ltd	2,530.5	2,543.5	2,450.5	+1.79%	3.64M	aa.aa	21/02
Sumitomo Rubber Ind Ltd	1,751.5	1,751.5	1,712.5	+2.43%	1.75M	aa.aa	21/02
Niterra	4,495.0	4,502.0	4,437.0	+0.42%	552.6K	aa.aa	21/02
Yamato Kogyo Co Ltd	7,922.0	8,039.0	7,921.0	-2.23%	179.3K	aa.aa	21/02
Maruichi Steel Tube Ltd	3,452.0	3,477.0	3,448.0	+0.06%	128K	aa.aa	21/02
Daido Steel Co Ltd	1,186.0	1,198.0	1,179.0	-1.45%	426.3K	aa.aa	21/02
Sanwa Holdings Corp	4,999.0	5,013.0	4,890.0	+1.24%	570K	aa.aa	21/02
Lixil Group	1,726.0	1,734.5	1,717.0	-0.12%	771K	aa.aa	21/02
Rinnai Corp	3,415.0	3,478.0	3,397.0	-0.38%	539.2K	aa.aa	21/02
Nhk Spring Co Ltd	1,749.5	1,756.5	1,734.5	+0.23%	845.9K	aa.aa	21/02
OSG Corp	1,718.0	1,723.0	1,688.5	+1.75%	488.5K	aa.aa	21/02
Dmg Mori Seiki Co Ltd	2,665.5	2,697.5	2,568.0	+3.01%	2.47M	aa.aa	21/02
Disco Corp	45,840.0	45,880.0	44,840.0	-0.99%	3.42M	aa.aa	21/02
Toyota Industries Corp	12,810.0	12,890.0	12,600.0	+1.18%	643.7K	aa.aa	21/02
Nabtesco Corp	2,480.0	2,480.0	2,408.0	+3.42%	974K	aa.aa	21/02
SMC Corp	56,170.0	56,170.0	54,850.0	+2.63%	260K	aa.aa	21/02
Kurita Water Industries Ltd	4,890.0	4,893.0	4,840.0	-1.13%	842.9K	aa.aa	21/02
Daifuku Co Ltd	3,945.0	3,953.0	3,899.0	-0.05%	1.29M	aa.aa	21/02
Sankyo Co Ltd	2,162.5	2,162.5	2,061.0	+5.64%	1.7M	aa.aa	21/02
Brother Industries Ltd	2,748.5	2,779.0	2,602.5	+4.13%	1.89M	aa.aa	21/02
Sega Sammy Holdings	2,885.5	2,944.5	2,875.5	-1.40%	765.6K	aa.aa	21/02
THK Co	3,812.0	3,812.0	3,698.0	+2.92%	1.83M	aa.aa	21/02
Makita	4,827.0	4,829.0	4,764.0	+0.96%	538.8K	aa.aa	21/02
Mabuchi Motor Ltd	2,299.0	2,335.0	2,279.5	-0.20%	448.4K	aa.aa	21/02
Nidec Corp	2,821.5	2,825.0	2,745.5	+1.57%	3.82M	aa.aa	21/02
JVC Kenwood Corp	1,411.5	1,434.5	1,408.0	-0.98%	833.4K	aa.aa	21/02
Omron Cor	4,644.0	4,668.0	4,558.0	+1.89%	1.11M	aa.aa	21/02
Sanken Electric Co Ltd	6,445.0	6,511.0	6,401.0	-1.26%	144.7K	aa.aa	21/02
Seiko Epson Cor	2,455.5	2,455.5	2,421.0	+0.27%	1.24M	aa.aa	21/02
Ulvac Inc	5,683.0	5,691.0	5,576.0	+0.91%	395.7K	aa.aa	21/02
Anritsu Corp	1,417.0	1,437.0	1,411.5	-1.67%	912.4K	aa.aa	21/02
Hirose Electric Co Ltd	18,470.0	18,565.0	18,235.0	+1.37%	141K	aa.aa	21/02
Azbil Corp	1,169.0	1,184.5	1,165.0	-0.93%	1.08M	aa.aa	21/02
Nihon Kohden Corp	2,208.0	2,238.0	2,198.0	-0.52%	649.5K	aa.aa	21/02
Horiba Ltd	10,050.0	10,055.0	9,718.0	+2.74%	279.3K	aa.aa	21/02
Sysmex Cor	2,738.0	2,776.5	2,715.5	-0.33%	1.47M	aa.aa	21/02
Stanley Electric Co Ltd	2,507.0	2,507.0	2,470.5	+1.44%	431.5K	aa.aa	21/02
Ushio Inc	2,089.0	2,090.0	2,075.5	+0.10%	266.4K	aa.aa	21/02
Rohm Ltd	1,636.5	1,654.0	1,609.0	-1.83%	3.9M	aa.aa	21/02
Hamamatsu Photonics KK	1,678.5	1,700.5	1,665.0	-0.33%	1.37M	aa.aa	21/02
Shinko Electric Ind Co Ltd	5,903.0	5,904.0	5,902.0	+0.02%	1.06M	aa.aa	21/02
NOK Corp	2,304.5	2,309.5	2,272.5	-0.26%	324.6K	aa.aa	21/02
Aisin Seiki Ltd	1,750.0	1,751.5	1,715.0	+1.45%	1.66M	aa.aa	21/02
Yamaha Motor Co Ltd	1,238.0	1,241.0	1,212.5	+2.95%	8.03M	aa.aa	21/02
Koito Mfg Co Ltd	1,926.5	1,928.0	1,893.0	+1.72%	905.8K	aa.aa	21/02
Toyoda Gosei Co Ltd	2,675.0	2,678.0	2,633.5	+0.85%	274.4K	aa.aa	21/02
Shimano Inc	20,180.0	20,395.0	19,985.0	+0.27%	277.7K	aa.aa	21/02
TS Tech Co Ltd	1,720.0	1,720.0	1,698.5	+0.58%	225.9K	aa.aa	21/02
Ryohin Keikaku Ltd	4,138.0	4,180.0	3,949.0	+5.56%	4.29M	aa.aa	21/02
Medipal Holdings Corp	2,224.0	2,239.0	2,203.0	-0.56%	638K	aa.aa	21/02
Pan Pacific Intl	4,055.0	4,084.0	4,022.0	-0.20%	1.96M	aa.aa	21/02
Zensho Holdings Co Ltd	7,687.0	7,742.0	7,653.0	+0.39%	406.4K	aa.aa	21/02
Sugi Holdings Co Ltd	2,731.5	2,754.0	2,721.5	+0.13%	953.2K	aa.aa	21/02
Shimadzu Corp	3,957.0	3,957.0	3,876.0	+1.62%	647.2K	aa.aa	21/02
Hoya Cor	17,710.0	17,825.0	17,495.0	-2.69%	2.37M	aa.aa	21/02
Bandai Namco Holdings Inc	4,983.0	4,983.0	4,862.0	+2.70%	2.8M	aa.aa	21/02
Asics Corp	3,530.0	3,546.0	3,490.0	-0.81%	3.58M	aa.aa	21/02
Nintendo	11,455.0	11,565.0	11,295.0	-0.30%	5.37M	aa.aa	21/02
Nifco Inc	3,677.0	3,677.0	3,644.0	+0.74%	179.9K	aa.aa	21/02
Kanematsu Corp	2,511.5	2,532.5	2,475.5	+1.89%	523.3K	aa.aa	21/02
Biprogy	4,327.0	4,378.0	4,314.0	+0.60%	249.9K	aa.aa	21/02
Canon Marketing Japan Inc	5,021.0	5,040.0	4,985.0	+0.10%	80.9K	aa.aa	21/02
Nipro Corp	1,311.5	1,320.5	1,308.0	-0.08%	429.3K	aa.aa	21/02
Unicharm Co	1,116.0	1,137.5	1,115.0	-0.84%	4.25M	aa.aa	21/02
Sanrio Co Ltd	7,047.0	7,057.0	6,770.0	+1.88%	7.66M	aa.aa	21/02
Shimamura Co Ltd	8,896.0	8,976.0	8,883.0	-0.59%	264.7K	aa.aa	21/02
H2O Retailing Corp	2,282.0	2,295.0	2,268.0	+0.62%	426.8K	aa.aa	21/02
Izumi Co Ltd	3,007.0	3,037.0	2,975.5	+0.30%	371.9K	aa.aa	21/02
K'S Holdings Corp	1,403.0	1,404.0	1,384.5	+1.08%	512K	aa.aa	21/02
The Gunma Bank Ltd	1,109.5	1,121.5	1,048.0	+5.52%	3.02M	aa.aa	21/02
The 77 Bank Ltd	4,602.0	4,633.0	4,444.0	+2.63%	233.3K	aa.aa	21/02
Hachijuni Bank	1,006.5	1,008.5	970.5	+2.98%	2.3M	aa.aa	21/02
The Bank Of Kyoto Ltd	2,157.5	2,182.0	2,125.0	+1.12%	2.26M	aa.aa	21/02
Hokuhoku Financial Group Inc	2,187.0	2,188.5	2,112.0	+1.72%	289.8K	aa.aa	21/02
Hirogin Holdings	1,201.5	1,208.0	1,179.0	+0.54%	681.6K	aa.aa	21/02
Chugin Financial Group	1,635.5	1,641.0	1,557.5	+3.91%	495.7K	aa.aa	21/02
The Iyo Bank Ltd	1,631.0	1,641.0	1,576.5	+2.58%	1.01M	aa.aa	21/02
Yamaguchi Financial Group Inc	1,664.0	1,667.5	1,645.0	-0.06%	669.2K	aa.aa	21/02
SBI Holdings Inc	4,532.0	4,542.0	4,472.0	-0.46%	1.62M	aa.aa	21/02
Aeon Financial Service Co Ltd	1,230.0	1,234.5	1,224.5	-0.40%	1.12M	aa.aa	21/02
Acom Co Ltd	383.7	389.4	382.6	-1.41%	1.3M	aa.aa	21/02
Mitsubishi Ufj Lease Fin Ltd	1,004.5	1,008.5	1,001.0	+0.15%	4.18M	aa.aa	21/02
Jafco Co Ltd	2,318.5	2,339.0	2,284.5	+1.20%	328.2K	aa.aa	21/02
Aeon Mall Co Ltd	1,932.5	1,932.5	1,918.5	+0.57%	965.4K	aa.aa	21/02
Sotetsu Holdings Inc	2,280.0	2,311.0	2,257.5	-5.30%	1.59M	aa.aa	21/02
Keikyu Corp	1,438.0	1,606.5	1,437.0	-6.01%	4.74M	aa.aa	21/02
Kintetsu Corp	3,300.0	3,372.0	3,300.0	+0.21%	569.8K	aa.aa	21/02
Hankyu Hanshin Holdings Inc	3,649.0	3,688.0	3,641.0	+0.39%	613.9K	aa.aa	21/02
Nagoya Railroad Co Ltd	1,800.0	1,818.5	1,796.0	0.00%	489.9K	aa.aa	21/02
Sankyu Inc	5,885.0	5,900.0	5,814.0	+1.26%	239.2K	aa.aa	21/02
Seino Holdings Co Ltd	2,219.5	2,239.0	2,218.5	-0.60%	562.9K	aa.aa	21/02
Kamigumi Co Ltd	3,291.0	3,316.0	3,286.0	+0.40%	144K	aa.aa	21/02
TBS Holdings	4,245.0	4,355.0	4,225.0	-2.39%	280.9K	aa.aa	21/02
Nippon Television Holdings Inc	2,823.5	2,852.0	2,819.0	+0.04%	383.5K	aa.aa	21/02
Hikari Tsushin Inc	36,840.0	37,000.0	36,400.0	+0.11%	65.3K	aa.aa	21/02
Gmo Internet Inc	2,868.0	2,892.0	2,820.5	+0.35%	286.9K	aa.aa	21/02
Kadokawa Dwango Corp	3,657.0	3,704.0	3,644.0	-0.57%	434.2K	aa.aa	21/02
Chugoku Electric Power	832.7	849.3	830.3	-0.99%	2.06M	aa.aa	21/02
Hokuriku Electric Power Co	774.5	784.7	769.6	-0.12%	810.3K	aa.aa	21/02
Tohoku Electric Power Co Inc	1,045.5	1,063.5	1,040.0	-0.33%	1.9M	aa.aa	21/02
Shikoku Electric Power Co Inc	1,120.0	1,137.0	1,119.0	-0.80%	543.1K	aa.aa	21/02
Hokkaido Electric Power Co Inc	730.7	741.3	715.1	+1.50%	4.12M	aa.aa	21/02
Electric Power Development Ltd	2,477.0	2,502.0	2,458.0	-0.24%	639.2K	aa.aa	21/02
Toho Gas Co Ltd	4,097.0	4,122.0	4,039.0	+1.69%	260.6K	aa.aa	21/02
Square Enix Holdings Co Ltd	7,100.0	7,136.0	7,030.0	-1.06%	599.9K	aa.aa	21/02
Capcom Co Ltd	4,081.0	4,100.0	3,911.0	+5.13%	3.88M	aa.aa	21/02
SCSK Corp	3,763.0	3,785.0	3,635.0	+3.84%	1.45M	aa.aa	21/02
Yamada Holdings	430.6	433.5	430.4	-0.53%	3.23M	aa.aa	21/02
Nitori Holdings Co Ltd	15,930.0	16,030.0	15,720.0	+1.72%	630.5K	aa.aa	21/02
Misumi Group Inc	2,882.0	2,888.0	2,488.5	+16.87%	7.19M	aa.aa	21/02
Suzuken Co Ltd	4,974.0	5,103.0	4,960.0	-0.36%	300.8K	aa.aa	21/02
Sundrug Co Ltd	4,295.0	4,338.0	4,276.0	-0.12%	475.8K	aa.aa	21/02
Sho Bond Holdings	4,707.0	4,760.0	4,678.0	-1.26%	201.2K	aa.aa	21/02
Mirait Holdings Corp	2,275.0	2,292.5	2,251.0	+1.25%	350.9K	aa.aa	21/02
Sumitomo Forestry	4,539.0	4,557.0	4,390.0	+1.52%	2.48M	aa.aa	21/02
Kyudenko Corp	4,510.0	4,565.0	4,490.0	-0.42%	369.9K	aa.aa	21/02
Persol Holdings	233.8	234.2	228.4	+2.45%	8.71M	aa.aa	21/02
Calbee Inc	2,850.5	2,878.5	2,847.0	+0.02%	291.4K	aa.aa	21/02
Hakuhodo DY Holdings Inc	1,058.5	1,063.5	1,048.5	+0.52%	812.7K	aa.aa	21/02
MonotaRO	2,570.5	2,586.0	2,532.5	+1.74%	1.13M	aa.aa	21/02
MatsukiyoCocokara	2,333.5	2,354.0	2,308.5	-0.38%	1.46M	aa.aa	21/02
Welcia Holdings	2,244.0	2,252.0	2,217.0	+0.74%	1.42M	aa.aa	21/02
Cosmos Pharmaceutical Corp	7,049.0	7,061.0	6,772.0	+3.80%	454.6K	aa.aa	21/02
Aica Kogyo	3,309.0	3,330.0	3,299.0	-0.39%	145.3K	aa.aa	21/02
Rohto Pharmaceutical	2,286.0	2,301.0	2,262.5	+0.15%	1.92M	aa.aa	21/02
Takasago Thermal Eng	5,655.0	5,699.0	5,511.0	+2.72%	396.3K	aa.aa	21/02
Nihon M&A Center	607.1	619.2	607.1	-0.54%	2.2M	aa.aa	21/02
SMS Co Ltd	1,200.0	1,225.0	1,186.0	-1.23%	550.7K	aa.aa	21/02
Morinaga Co Ltd	2,466.0	2,482.5	2,448.0	-0.40%	339.6K	aa.aa	21/02
Ezaki Glico Co Ltd	4,595.0	4,666.0	4,583.0	+0.07%	184.2K	aa.aa	21/02
Kotobuki Spirits	2,397.0	2,408.5	2,365.0	+0.23%	392.2K	aa.aa	21/02
Morinaga Milk Industry	2,985.0	3,043.0	2,972.0	-2.07%	444.3K	aa.aa	21/02
Sohgo Security Services	1,073.5	1,079.0	1,058.0	+2.14%	991.2K	aa.aa	21/02
Suntory Beverage Food	4,665.0	4,724.0	4,627.0	+1.13%	829.9K	aa.aa	21/02
Kobe Bussan Co Ltd	3,205.0	3,248.0	3,187.0	+0.82%	1.05M	aa.aa	21/02
BIC Camera Inc	1,636.5	1,647.5	1,603.0	+1.61%	1.5M	aa.aa	21/02
Macnica Fuji Electronics	1,868.0	1,869.5	1,812.0	+1.49%	647.6K	aa.aa	21/02
Skylark Co Ltd	2,480.5	2,514.0	2,478.0	-0.48%	718.4K	aa.aa	21/02
Open House Co Ltd	5,295.0	5,341.0	5,271.0	+0.49%	276.6K	aa.aa	21/02
Toridoll Corp	3,832.0	3,873.0	3,739.0	+2.82%	523.2K	aa.aa	21/02
Koei Tecmo Holdings	2,030.0	2,030.0	1,987.5	+0.47%	654.7K	aa.aa	21/02
GMO Payment Gateway	8,080.0	8,126.0	7,908.0	+1.01%	341.2K	aa.aa	21/02
Tokyo Ohka Kogyo	3,681.0	3,718.0	3,655.0	-1.47%	466.3K	aa.aa	21/02
NOF Corp	2,129.5	2,160.0	2,116.5	+1.12%	964.6K	aa.aa	21/02
Nippon Shinyaku	3,873.0	3,908.0	3,856.0	+0.57%	160.5K	aa.aa	21/02
Sawai Group Holdings Co	2,023.5	2,060.5	2,017.5	-1.72%	383.6K	aa.aa	21/02
Duskin Co Ltd	3,651.0	3,685.0	3,639.0	-0.52%	69.1K	aa.aa	21/02
Resorttrust Inc	3,029.0	3,047.0	3,000.0	-0.03%	560K	aa.aa	21/02
Obic Co Ltd	4,431.0	4,456.0	4,398.0	+0.45%	626.2K	aa.aa	21/02
USS Co Ltd	1,399.0	1,413.0	1,377.0	+1.86%	1.43M	aa.aa	21/02
Obic Business Consultants	7,450.0	7,475.0	7,304.0	+1.54%	119.6K	aa.aa	21/02
CyberAgent Inc	1,162.5	1,180.0	1,158.0	-0.34%	2.52M	aa.aa	21/02
Rakuten Inc	982.5	987.7	958.0	+0.84%	24.06M	aa.aa	21/02
Kose Corp	6,234.0	6,342.0	6,185.0	+0.55%	219K	aa.aa	21/02
Pola Orbis Holdings	1,206.5	1,236.5	1,204.0	-1.35%	1.14M	aa.aa	21/02
Kobayashi Pharmaceutical	5,562.0	5,655.0	5,544.0	-1.61%	328.1K	aa.aa	21/02
Maruwa Co Ltd	36,540.0	36,810.0	35,910.0	-1.30%	180.8K	aa.aa	21/02
Nichias Corp	4,516.0	4,585.0	4,494.0	+0.29%	300.8K	aa.aa	21/02
Miura Co Ltd	3,248.0	3,277.0	3,247.0	+0.87%	400.8K	aa.aa	21/02
TechnoPro Holdings	3,012.0	3,035.0	2,999.5	-1.57%	442.9K	aa.aa	21/02
Recruit Holdings	9,669.0	9,848.0	9,620.0	-2.09%	3.54M	aa.aa	21/02
Fuji Machine Mfg.	2,212.5	2,212.5	2,188.5	+1.00%	384.5K	aa.aa	21/02
Tadano Ltd	1,085.5	1,085.5	1,059.5	-0.14%	327.2K	aa.aa	21/02
Fujitec Co Ltd	5,872.0	5,946.0	5,719.0	+2.12%	240.2K	aa.aa	21/02
Amano Corp	3,798.0	3,889.0	3,736.0	+0.69%	439.8K	aa.aa	21/02
Glory Ltd	2,583.0	2,616.0	2,574.5	-0.54%	122.8K	aa.aa	21/02
Hoshizaki Electric	5,867.0	5,868.0	5,742.0	+1.12%	386.4K	aa.aa	21/02
Lasertec Corp	15,085.0	15,085.0	14,585.0	+2.69%	4.36M	aa.aa	21/02
JEOL Ltd	5,192.0	5,203.0	5,125.0	+0.17%	183.7K	aa.aa	21/02
Zenkoku Hosho	5,468.0	5,518.0	5,465.0	+0.07%	156.1K	aa.aa	21/02
Mebuki Financial	631.2	634.1	620.0	+0.49%	3.82M	aa.aa	21/02
As One Corp	2,410.0	2,412.0	2,383.0	-0.33%	125.6K	aa.aa	21/02
Colowide Co Ltd	1,705.5	1,707.5	1,690.0	-0.03%	289.3K	aa.aa	21/02
Tokyo Seimitsu	9,109.0	9,125.0	8,958.0	+0.83%	243.1K	aa.aa	21/02
Mani Inc	1,383.0	1,385.5	1,362.0	-0.40%	560.2K	aa.aa	21/02
Topcon Corp	2,848.0	2,884.5	2,831.0	+0.62%	359.3K	aa.aa	21/02
Pilot Corp	4,198.0	4,231.0	4,185.0	-0.50%	79.2K	aa.aa	21/02
Tomy Co Ltd	3,828.0	3,893.0	3,787.0	+0.10%	2.04M	aa.aa	21/02
Pigeon Corp	1,670.5	1,678.0	1,639.0	+1.33%	1.35M	aa.aa	21/02
Kokuyo Co Ltd	2,904.0	2,926.5	2,895.5	-0.21%	290.3K	aa.aa	21/02
Nagase Co Ltd	2,740.5	2,763.0	2,725.5	+0.35%	222.6K	aa.aa	21/02
Iwatani Corp	1,563.0	1,574.0	1,552.5	-0.19%	674.7K	aa.aa	21/02
Goldwin Inc	7,205.0	7,247.0	7,143.0	-0.08%	166.2K	aa.aa	21/02
Toho Holdings	4,167.0	4,213.0	4,130.0	-0.07%	155.7K	aa.aa	21/02
Nippon Gas Co Ltd	2,213.0	2,224.0	2,199.5	+0.16%	312.1K	aa.aa	21/02
Yaoko Co Ltd	9,094.0	9,125.0	8,970.0	+0.21%	41.3K	aa.aa	21/02
Paltac Corp	3,921.0	3,957.0	3,886.0	0.00%	151.5K	aa.aa	21/02
Seven Bank Ltd	300.1	302.0	298.5	-0.43%	2.87M	aa.aa	21/02
Fuyo General Lease	11,025.0	11,110.0	10,980.0	-0.77%	66.2K	aa.aa	21/02
Century Tokyo Leasing	1,400.0	1,416.5	1,396.0	-2.00%	1.43M	aa.aa	21/02
Japan Exchange Group	1,557.0	1,574.0	1,552.0	-1.33%	2.55M	aa.aa	21/02
Relo Holdings Inc	1,901.5	1,901.5	1,876.0	-0.50%	303K	aa.aa	21/02
Seibu Holdings Inc	3,059.0	3,129.0	3,032.0	-1.26%	746.9K	aa.aa	21/02
Nishi Nippon Railroad	2,156.0	2,195.5	2,155.5	-0.78%	210.9K	aa.aa	21/02
Nankai Electric Railway	2,446.5	2,504.0	2,438.5	-1.73%	260.4K	aa.aa	21/02
Keihan Electric Railway	3,283.0	3,408.0	3,283.0	-2.41%	307.3K	aa.aa	21/02
Nikkon Holdings	2,299.5	2,309.5	2,286.5	+0.07%	332.6K	aa.aa	21/02
Kyoritsu Maintenance	2,906.5	3,002.0	2,899.0	-3.82%	1.17M	aa.aa	21/02
Ain Pharmaciez Inc	4,475.0	4,479.0	4,408.0	+1.24%	80.2K	aa.aa	21/02
Japan Airport Terminal	4,597.0	4,626.0	4,580.0	-0.04%	181.7K	aa.aa	21/02
Meitec Corp	2,984.0	2,986.0	2,975.0	+0.12%	220.3K	aa.aa	21/02
Fuji Soft Inc	9,803.0	9,810.0	9,790.0	+0.08%	57.5K	aa.aa	21/02
NSD Co Ltd	3,448.0	3,460.0	3,420.0	+0.44%	109.1K	aa.aa	21/02
Yoshinoya Holdings	2,932.0	2,942.5	2,902.0	+0.58%	664.7K	aa.aa	21/02
Inaba Denki Sangyo	3,876.0	3,907.0	3,855.0	+0.39%	92.1K	aa.aa	21/02
Japan Post Bank	1,533.0	1,539.0	1,524.0	-0.16%	4.45M	aa.aa	21/02
Japan Post Holdings	1,593.0	1,601.0	1,586.0	+0.13%	2.83M	aa.aa	21/02
Japan Post Insurance	2,872.0	2,888.0	2,856.5	+0.74%	617.5K	aa.aa	21/02
Rakus Co Ltd	2,133.5	2,153.0	2,103.5	-0.63%	991K	aa.aa	21/02
Cosmo Energy Holdings	6,810.0	6,818.0	6,740.0	+1.41%	211K	aa.aa	21/02
PeptiDream	2,116.0	2,127.0	2,075.0	+1.15%	631.5K	aa.aa	21/02
Haseko	1,965.5	1,988.0	1,965.0	-1.03%	984K	aa.aa	21/02
Sumitomo Mitsui	3,902.0	3,930.0	3,876.0	-0.23%	1.9M	aa.aa	21/02
Sharp	960.0	967.1	955.1	-0.55%	1.78M	aa.aa	21/02
GungHo Online Entertainment	3,055.0	3,119.0	3,055.0	-0.42%	357.5K	aa.aa	21/02
Dexerials Corp	2,270.0	2,279.0	2,229.0	+0.44%	739.1K	aa.aa	21/02
Kyushu Financial Group	755.9	758.4	744.2	+0.68%	1.32M	aa.aa	21/02
Concordia Financial Group	935.7	939.8	902.3	+2.48%	5.78M	aa.aa	21/02
Daiichikosho	1,580.5	1,602.5	1,580.0	-1.31%	291.3K	aa.aa	21/02
Toyota Motor	2,706.0	2,711.0	2,678.0	-0.17%	21.15M	aa.aa	21/02
BayCurrent Consult	6,607.0	6,725.0	6,594.0	-1.34%	828.3K	aa.aa	21/02
Rorze	1,937.0	1,941.0	1,730.0	+10.09%	7.27M	aa.aa	21/02
Asahi Intecc	2,633.5	2,697.0	2,616.5	-2.34%	1.14M	aa.aa	21/02
Kyushu Railway	3,583.0	3,607.0	3,566.0	+0.08%	456.8K	aa.aa	21/02
Kusuri No Aoki Holdings Co Ltd	3,138.0	3,148.0	3,126.0	+0.19%	231.8K	aa.aa	21/02
Food Life Companies	4,280.0	4,312.0	4,177.0	+2.22%	1.03M	aa.aa	21/02
Shift	1,373.0	1,401.0	1,345.0	+0.59%	5.54M	aa.aa	21/02
Money Forward	4,489.0	4,509.0	4,374.0	+1.13%	336.7K	aa.aa	21/02
SG Holdings	1,466.0	1,481.5	1,447.0	+1.84%	1.45M	aa.aa	21/02
Mercari	2,299.5	2,337.0	2,265.0	+2.06%	4.25M	aa.aa	21/02
SoftBank Corp	210.0	211.1	208.9	-0.28%	42.82M	aa.aa	21/02
Jmdc	3,057.0	3,156.0	3,012.0	-3.72%	595.2K	aa.aa	21/02
Visional	7,281.00	7,564.00	7,270.00	-2.88%	283.6K	aa.aa	21/02
Infroneer Holdings	1,132.50	1,145.00	1,130.00	-1.01%	1M	aa.aa	21/02
Socionext	2,069.00	2,105.50	2,066.00	-0.93%	3.68M	aa.aa	21/02
Rakuten Bank	5,827.00	5,845.00	5,681.00	-0.56%	1.37M	aa.aa	21/02
Kokusai Electric	3,629.00	3,664.00	3,375.00	+3.69%	7.25M	aa.aa	21/02
Tokyo Metro	1,778.50	1,795.50	1,759.00	+0.76%	3.3M	aa.aa	21/02

PSEi Composite

6,098.04

+31.41

+0.52%

Nikkei 225

38,784.00

+108.50

+0.28%

Shanghai

3,379.11

+28.33

+0.85%

US 500

6,013.60

-104.0

-1.70%

US Tech 100

21,592.70

-475.4

-2.15%

DAX

22,287.56

-27.09

-0.12%

Dollar Index

106.52

+0.250

+0.24%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	23.100	+1.32%	23.10M
DigiPlus Interactive	38.000	+2.84%	4.91M
Bank of the Philippine Islands	128.10	-1.31%	2.78M
Metropolitan Bank	72.80	+1.11%	2.08M
BDO Unibank	142.00	0.00%	1.12M
International Container	345.000	-0.29%	1.12M
SM Investments	780.00	0.00%	361.85K

Name	Last	Chg. %	Vol.
DFNN	3.200	+45.45%	1.14M
Jackstones	1.430	+43.00%	4.00K
Anglo Philippine	0.630	+28.28%	2.14M
Manila Bulletin	0.209	+16.57%	190.00K
Philippine Realty	0.110	+10.00%	220.00K
LBC Express	10.900	+7.71%	400.00
Makati Finance	2.140	+7.54%	18.00K

Name	Last	Chg. %	Vol.
TKC Metals	0.305	-14.08%	10.00K
Liberty Flour Mills	13.940	-13.42%	9.60K
ACE Enexor	4.050	-9.80%	159.00K
Filinvest Development	4.550	-8.82%	26.00K
Macay	7.570	-7.57%	100.00
Vistamalls	1.4900	-6.88%	8.00K
PAL	4.700	-6.56%	36.80K

Trending Stocks

Name	Last	Chg. %	Vol.
Ayala Land	23.100	+1.32%	23.10M
DigiPlus Interactive	38.000	+2.84%	4.91M
Universal Robina	74.45	+5.30%	1.75M
LT Group	11.760	+1.20%	3.13M
Filinvest Land	0.720	+1.41%	3.97M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaa Aa	33.500	+54.28%	51.68
Aaaaaaa Aaa A Aaaaa	33.500	+54.28%	51.68
A Aaaaaa	1.780	+48.01%	2.63
Aa Aaaaaaaaa Aaaa	1.780	+48.01%	2.63
Aaaaaaa Aaaa	51.90	+40.30%	72.82
Aaaaaaaaa	51.90	+40.30%	72.82
Aaaaa	11.420	+35.42%	15.46

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaa Aa	33.500	+54.28%	51.68
Aaaaaaa Aaa A Aaaaa	33.500	+54.28%	51.68
A Aaaaaa	1.780	+48.01%	2.63
Aa Aaaaaaaaa Aaaa	1.780	+48.01%	2.63
Aaaaaaa Aaaa	51.90	+40.30%	72.82
Aaaaaaaaa	51.90	+40.30%	72.82
Aaaaa	11.420	+35.42%	15.46

See full list

Install Our AppScan QR code to install app

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

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Hino Motors

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.

LY Corp