Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,098.68

-52.73(-1.67%)

Delayed Data·09:08:07

Day's Range

3,078.54

3,142.29

52 wk Range

2,190.86

3,238.48

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	1,271.0	1,271.5	1,247.5	+2.17%	567.1K	aa.aa	09:07:37
Denka	3,679.0	3,840.0	3,678.0	-4.66%	151.5K	aa.aa	09:07:38
DOWA Holdings	8,026.0	8,245.0	8,003.0	-3.87%	113.5K	aa.aa	09:07:47
Mitsubishi Heavy Industries	3,697.0	3,754.0	3,688.0	-3.30%	6.86M	aa.aa	09:01:22
Nomura	1,551.0	1,587.0	1,541.5	-3.60%	3.65M	aa.aa	08:39:51
Shin-Etsu Chemical	7,193.0	7,240.0	7,073.0	-2.28%	2M	aa.aa	09:05:05
Kawasaki Heavy Industries	2,619.5	2,690.5	2,606.0	-4.31%	5.32M	aa.aa	08:50:14
Inpex Corp.	3,448.0	3,457.0	3,424.0	+0.55%	863.7K	aa.aa	08:50:32
Kyowa Kirin	2,696.0	2,704.0	2,660.5	+1.91%	218.3K	aa.aa	09:07:19
Furukawa Electric	3,223.0	3,309.0	3,145.0	-7.23%	9.31M	aa.aa	09:06:42
IHI Corp.	2,751.0	2,860.0	2,749.5	-2.06%	5.23M	aa.aa	09:01:38
Sompo Holdings Inc	6,696.0	6,724.0	6,623.0	+1.18%	801.3K	aa.aa	09:08:06
Comsys Holdings Corp.	5,247.0	5,300.0	5,224.0	-0.51%	129.5K	aa.aa	09:07:00
Mitsui Chemicals, Inc.	2,148.0	2,185.0	2,141.5	-1.69%	573.3K	aa.aa	09:07:35
Sumitomo Electric Industries	2,266.0	2,315.0	2,223.0	-5.48%	6.22M	aa.aa	09:03:28
Nissan Motor	326.8	329.9	323.8	-0.67%	8.05M	aa.aa	08:49:07
MS&AD Insurance Group Holdings	4,572.0	4,580.0	4,544.0	+0.42%	1.12M	aa.aa	08:57:02
Taisei Corp.	13,605.0	13,855.0	13,580.0	-2.16%	139.5K	aa.aa	08:58:16
Mitsubishi Chemical Holdings Corp	1,188.5	1,195.5	1,185.5	-1.16%	622.8K	aa.aa	08:10:25
Fujikura	4,515.0	4,611.0	4,430.0	-5.17%	15.97M	aa.aa	09:07:14
Isuzu Motors	2,335.0	2,355.0	2,307.5	+0.32%	500.7K	aa.aa	09:07:49
Sony Financial	154.7	155.7	153.9	-1.09%	16.4M	aa.aa	08:46:02
Obayashi Corp.	3,220.0	3,260.0	3,206.0	-0.65%	784.6K	aa.aa	09:08:01
Ube Industries	3,234.0	3,263.0	3,227.0	-1.61%	254.2K	aa.aa	09:07:23
Toyo Seikan Group Holdings	4,103.0	4,108.0	4,037.0	+1.18%	53.3K	aa.aa	09:04:56
Dai-ichi Life	1,823.0	1,848.0	1,815.5	-0.74%	2.03M	aa.aa	09:07:55
Shimizu Corp.	2,461.5	2,502.0	2,445.5	-1.87%	866.2K	aa.aa	09:07:38
Nippon Kayaku	1,950.5	1,965.5	1,948.5	-0.48%	109K	aa.aa	09:07:29
Tokio Marine Holdings, Inc.	7,617.0	7,660.0	7,586.0	+0.22%	1.15M	aa.aa	08:54:55
Kajima Corp.	5,560.0	5,631.0	5,537.0	-2.13%	407.6K	aa.aa	09:08:03
Dentsu Inc.	3,498.0	3,526.0	3,473.0	+1.51%	350.8K	aa.aa	09:06:29
Amada	2,793.5	2,840.0	2,763.5	-2.55%	702.2K	aa.aa	09:07:40
Mitsubishi Motors Corp.	385.6	395.0	383.2	-0.92%	4.16M	aa.aa	08:50:10
T&D Holdings, Inc.	4,890.0	4,950.0	4,861.0	-1.01%	310.6K	aa.aa	09:07:38
Daiwa House Industry	4,668.0	4,684.0	4,616.0	+1.50%	493.4K	aa.aa	09:07:37
Kao Corp.	3,327.0	3,353.0	3,317.0	+1.28%	847.9K	aa.aa	09:08:09
Komatsu	6,303.0	6,389.0	6,296.0	-2.13%	523K	aa.aa	08:41:06
Mazda Motor	1,131.0	1,139.5	1,122.0	-0.44%	1.81M	aa.aa	08:50:16
Mitsui Fudosan	1,565.5	1,567.0	1,545.0	+1.07%	1.6M	aa.aa	09:07:58
Sekisui House	3,590.0	3,599.0	3,567.0	+0.98%	860.5K	aa.aa	08:39:50
Takeda Pharmaceutical	5,484.0	5,484.0	5,429.0	+2.60%	1.03M	aa.aa	08:27:02
Sumitomo Heavy Industries	5,023.0	5,191.0	5,014.0	-4.31%	158.6K	aa.aa	09:07:54
Honda Motor	1,544.5	1,551.0	1,529.5	-0.90%	2.97M	aa.aa	08:54:46
Mitsubishi Estate	4,229.0	4,241.0	4,186.0	+0.33%	280.6K	aa.aa	08:19:00
JGC Corp.	2,205.0	2,255.0	2,197.5	-2.86%	663.3K	aa.aa	09:08:02
Astellas Pharma Inc.	2,172.5	2,188.5	2,160.5	+1.14%	2.95M	aa.aa	09:07:52
Hitachi Construction Machinery Co	5,193.0	5,287.0	5,180.0	-1.78%	166.6K	aa.aa	09:07:45
Suzuki Motor Corp.	2,051.5	2,057.0	2,017.0	-0.02%	1.14M	aa.aa	08:50:16
Nisshin Seifun Group Inc.	2,074.5	2,080.5	2,050.0	+2.27%	161.2K	aa.aa	08:56:04
Sumitomo Dainippon Pharma	1,297.0	1,314.5	1,284.5	-1.56%	980.9K	aa.aa	08:31:47
Kubota Corp.	2,704.5	2,739.5	2,689.5	-1.65%	526.7K	aa.aa	09:07:52
Subaru Corp	2,526.5	2,544.5	2,511.0	+0.32%	954.1K	aa.aa	08:57:00
Tokyo Tatemono	3,459.0	3,466.0	3,433.0	+0.46%	172.1K	aa.aa	09:07:37
Meiji Holdings	3,793.0	3,797.0	3,772.0	+1.39%	118.5K	aa.aa	08:21:18
Shionogi	2,901.0	2,929.0	2,848.5	+2.06%	682.5K	aa.aa	09:08:02
Ebara Corp.	5,574.0	5,705.0	5,476.0	-4.39%	991K	aa.aa	08:52:34
Nikon Corp.	2,246.0	2,282.0	2,244.0	-2.24%	194.7K	aa.aa	08:12:47
NH Foods	6,308.0	6,310.0	6,226.0	+2.52%	166K	aa.aa	09:07:42
Chugai Pharmaceutical	7,301.0	7,332.0	7,215.0	+0.83%	551.6K	aa.aa	08:46:06
Olympus Corp.	1,779.5	1,780.5	1,755.5	+1.86%	1.51M	aa.aa	09:07:49
Sumitomo Realty & Development Co.	3,807.0	3,848.0	3,801.0	-0.47%	428.7K	aa.aa	09:07:37
Sapporo Holdings	2,076.5	2,082.0	1,996.5	+4.01%	334K	aa.aa	09:06:16
Eisai	4,428.0	4,457.0	4,379.0	+2.07%	451.4K	aa.aa	09:08:02
Daikin Industries	24,650.0	24,945.0	24,560.0	-0.88%	380.7K	aa.aa	09:08:07
Dainippon Screen Mfg.	16,925.0	17,400.0	16,360.0	-9.83%	1.42M	aa.aa	09:06:26
Tobu Railway	3,078.0	3,078.0	3,019.0	+1.95%	196.6K	aa.aa	09:07:42
Asahi Group Holdings	1,617.0	1,622.5	1,595.0	+2.15%	1.58M	aa.aa	08:43:07
Terumo Corp.	2,260.0	2,263.5	2,226.5	+2.40%	1.03M	aa.aa	08:38:43
NSK	1,106.0	1,135.0	1,105.0	-3.36%	420.8K	aa.aa	08:43:04
Canon	4,457.0	4,467.0	4,400.0	+1.36%	1.8M	aa.aa	09:07:29
Tokyu Corp.	1,785.0	1,790.5	1,754.5	+1.83%	1.47M	aa.aa	09:07:38
Kirin Holdings	2,926.5	2,930.0	2,892.5	+2.54%	883.1K	aa.aa	09:07:58
Daiichi Sankyo	2,792.0	2,795.5	2,742.0	+1.66%	1.34M	aa.aa	08:31:04
NTN Corp.	382.6	386.6	378.5	-1.90%	469K	aa.aa	08:21:26
Ricoh	1,516.5	1,523.5	1,503.0	+0.70%	680.9K	aa.aa	09:08:02
Odakyu Electric Railway	1,755.0	1,759.5	1,730.0	+1.59%	717.3K	aa.aa	09:07:36
Takara Holdings Inc.	2,176.5	2,187.5	2,135.0	+0.62%	72.9K	aa.aa	09:07:04
LY Corp	454.0	456.3	451.1	-0.22%	2.03M	aa.aa	09:08:02
JTEKT Corp.	2,061.0	2,108.0	2,046.0	-2.99%	185.9K	aa.aa	09:07:32
Keio Corp.	796.7	799.0	783.0	+1.88%	891.7K	aa.aa	09:07:42
Sojitz Corp.	5,142.0	5,213.0	5,135.0	-1.40%	248.6K	aa.aa	08:42:16
Trend Micro Inc.	6,622.0	6,639.0	6,390.0	+2.35%	217.1K	aa.aa	08:21:26
Minebea Mitsumi	3,876.0	3,999.0	3,844.0	-4.93%	1.01M	aa.aa	09:08:01
Toppan Printing	4,636.0	4,710.0	4,580.0	-2.32%	456.4K	aa.aa	09:06:38
Keisei Electric Railway	1,279.0	1,286.5	1,265.5	+0.75%	464.1K	aa.aa	09:07:40
Kikkoman Corp.	1,669.5	1,673.5	1,649.0	+2.30%	428.9K	aa.aa	08:21:26
Fujifilm Holdings Corp.	3,647.0	3,648.0	3,605.0	+0.63%	623.2K	aa.aa	08:52:41
Hitachi	4,754.0	4,759.0	4,662.0	-1.53%	3.26M	aa.aa	09:07:23
Dai Nippon Printing	3,207.0	3,224.0	3,145.0	+0.28%	579.9K	aa.aa	09:07:44
East Japan Railway Co.	3,658.0	3,677.0	3,629.0	+1.58%	555.3K	aa.aa	08:39:56
Ajinomoto Co., Inc.	5,197.0	5,277.0	5,181.0	-3.06%	994.2K	aa.aa	08:30:52
Konica Minolta, Inc.	622.4	628.9	616.0	-0.43%	1.31M	aa.aa	09:07:32
Yamaha Corp.	1,239.0	1,242.0	1,224.5	+1.39%	727.8K	aa.aa	09:07:38
West Japan Railway Co.	3,035.0	3,049.0	2,996.5	+2.52%	843.2K	aa.aa	08:40:43
Nichirei Corp.	2,123.0	2,139.0	2,065.0	+4.76%	1.91M	aa.aa	09:06:33
Shiseido	3,047.0	3,082.0	3,030.0	+0.76%	987.3K	aa.aa	09:07:39
Mitsubishi Electric	5,433.0	5,577.0	5,388.0	-4.11%	1.86M	aa.aa	09:07:54
Itochu Corp.	1,907.0	1,927.5	1,902.0	-0.65%	3.75M	aa.aa	09:01:34
Central Japan Railway Co.	3,786.0	3,794.0	3,709.0	+2.08%	718.7K	aa.aa	09:07:45
Japan Tobacco	6,285.0	6,313.0	6,240.0	+1.45%	1.24M	aa.aa	08:15:49
Fuji Electric	12,265.0	12,425.0	12,080.0	-3.39%	371.8K	aa.aa	09:07:57
Marubeni Corp.	5,046.0	5,176.0	5,045.0	-0.75%	1.08M	aa.aa	08:42:38
Nippon Express	5,414.0	5,459.0	5,385.0	-0.26%	165.2K	aa.aa	09:07:04
J.Front Retailing	3,327.0	3,343.0	3,289.0	+1.06%	231K	aa.aa	09:07:32
Eneos Holdings	1,257.5	1,269.0	1,256.5	-1.30%	569.8K	aa.aa	08:08:03
Yaskawa Electric Corp.	5,130.0	5,306.0	5,087.0	-6.63%	4.44M	aa.aa	09:06:39
Toyota Tsusho Corp.	6,134.0	6,204.0	6,097.0	-1.21%	599.8K	aa.aa	08:42:31
Yamato Holdings	2,004.5	2,011.0	1,990.0	+1.85%	281.7K	aa.aa	08:18:02
Isetan Mitsukoshi Holdings	3,979.0	4,007.0	3,944.0	-0.33%	341K	aa.aa	09:07:39
Yokohama Rubber	7,558.0	7,682.0	7,500.0	-1.84%	371.1K	aa.aa	09:07:38
Mitsui	4,735.0	4,759.0	4,680.0	-0.06%	1.99M	aa.aa	08:54:37
Nippon Yusen K.K	5,717.0	5,784.0	5,591.0	+3.19%	1.92M	aa.aa	09:06:48
Bridgestone Corp.	3,738.0	3,744.0	3,705.0	+0.89%	884.1K	aa.aa	08:54:57
GS Yuasa Corp.	5,629.0	5,855.0	5,621.0	-4.63%	226.8K	aa.aa	09:07:32
Tokyo Electron	65,580.0	67,000.0	64,430.0	-7.49%	2.03M	aa.aa	09:04:58
Mitsui O.S.K. Lines	5,621.0	5,688.0	5,534.0	+1.79%	588.3K	aa.aa	08:22:41
AGC	6,228.0	6,407.0	6,206.0	-3.02%	278.4K	aa.aa	09:07:35
NEC Corp.	4,425.0	4,472.0	4,367.0	-0.36%	1.98M	aa.aa	08:50:28
Sumitomo Corp.	1,545.5	1,573.5	1,541.5	-2.37%	2.8M	aa.aa	08:42:30
Kawasaki Kisen Kaisha	2,713.5	2,729.5	2,650.0	+2.65%	2.06M	aa.aa	08:56:55
Nisshinbo Holdings Inc.	2,265.5	2,319.0	2,246.0	-3.45%	208.4K	aa.aa	09:07:44
Fujitsu	3,294.0	3,366.0	3,264.0	+1.14%	3.34M	aa.aa	09:08:05
Mitsubishi Corp.	4,493.0	4,555.0	4,471.0	-0.82%	1.93M	aa.aa	09:01:12
ANA Holdings	3,020.0	3,028.0	2,995.0	+0.72%	607K	aa.aa	09:07:35
Nippon Electric Glass	5,631.0	5,705.0	5,575.0	-2.31%	166.6K	aa.aa	08:52:30
Takashimaya	2,504.5	2,527.0	2,466.0	+0.44%	635.9K	aa.aa	09:07:33
Mitsubishi Logistics Corp.	1,577.5	1,585.0	1,574.0	+0.22%	155.3K	aa.aa	09:07:17
Seven & i Holdings	2,074.0	2,107.5	2,061.5	+3.34%	3.16M	aa.aa	08:51:24
Sumitomo Osaka Cement	5,424.0	5,553.0	5,374.0	-4.05%	95.8K	aa.aa	09:07:03
Panasonic	4,120.0	4,122.0	3,960.0	-2.32%	3.11M	aa.aa	08:55:58
Marui Group	3,004.0	3,012.0	2,984.0	+1.37%	217.4K	aa.aa	09:07:39
Teijin	1,712.5	1,768.0	1,712.5	-1.15%	253.2K	aa.aa	09:07:34
Taiheiyo Cement Corp.	3,947.0	3,978.0	3,923.0	-0.33%	185.1K	aa.aa	09:06:54
Credit Saison	4,641.0	4,706.0	4,626.0	-0.45%	114.4K	aa.aa	09:08:00
NTT Inc	152.4	152.5	151.3	+0.99%	95.27M	aa.aa	09:06:54
Toray Industries, Inc.	1,146.0	1,166.0	1,143.0	-1.76%	660.5K	aa.aa	08:47:05
Tokai Carbon	1,624.0	1,642.0	1,619.0	-1.34%	569K	aa.aa	09:07:30
Sony	3,480.0	3,505.0	3,422.0	+1.22%	6.75M	aa.aa	08:51:19
Aeon	1,412.5	1,427.0	1,400.5	+3.03%	3.16M	aa.aa	08:52:36
KDDI Corp.	2,898.0	2,901.5	2,859.0	+1.90%	2.77M	aa.aa	09:08:05
Kuraray	1,770.5	1,779.5	1,761.5	+0.23%	522.2K	aa.aa	09:07:38
TOTO	7,532.0	7,715.0	7,485.0	-3.55%	334.6K	aa.aa	09:08:02
TDK	2,960.0	3,024.0	2,917.0	-4.05%	4.85M	aa.aa	09:06:38
Asahi Kasei Corp.	1,854.5	1,866.5	1,841.0	-1.15%	431.7K	aa.aa	08:27:22
NGK Insulators	6,278.0	6,362.0	6,260.0	-2.89%	186.3K	aa.aa	08:11:51
SBI Shinsei Bank Ltd	1,431.5	1,469.5	1,428.5	-1.82%	1.53M	aa.aa	09:07:26
Tokyo Electric Power Co., Inc.	496.2	506.8	493.5	-1.08%	13.54M	aa.aa	09:07:57
SUMCO Corp.	4,078.0	4,551.0	4,028.0	-11.62%	11.83M	aa.aa	09:06:56
Nippon Steel	582.8	587.9	579.4	+0.45%	9.07M	aa.aa	08:36:02
Alps Alpine	2,066.5	2,119.5	2,063.0	-2.94%	502.9K	aa.aa	09:07:30
Aozora Bank	2,907.0	2,947.0	2,892.0	-0.73%	107.1K	aa.aa	08:18:02
Chubu Electric Power Co., Inc.	2,913.0	2,989.5	2,896.5	-3.61%	855.8K	aa.aa	08:22:00
Oji Holdings Corp.	846.1	850.9	840.0	+0.88%	951.7K	aa.aa	09:07:37
Kobe Steel	1,940.5	1,954.5	1,923.5	-0.54%	408.8K	aa.aa	08:35:04
Mitsubishi UFJ Financial	3,542.0	3,618.0	3,515.0	-2.40%	19.53M	aa.aa	09:06:27
Kansai Electric Power	2,311.5	2,341.5	2,305.5	-0.43%	801.6K	aa.aa	09:08:05
JFE Holdings, Inc.	1,696.0	1,706.5	1,684.5	-0.03%	1.45M	aa.aa	09:07:36
Yokogawa Electric Corp.	5,418.0	5,532.0	5,331.0	-1.40%	336.2K	aa.aa	09:07:25
Resona Holdings, Inc.	2,292.5	2,361.0	2,286.0	-2.61%	3.02M	aa.aa	09:08:03
Tokyo Gas	6,103.0	6,144.0	6,073.0	+0.61%	231.2K	aa.aa	09:07:37
Advantest Corp.	27,185.0	28,150.0	26,785.0	-8.28%	3.91M	aa.aa	09:05:14
Osaka Gas	5,413.0	5,430.0	5,353.0	+0.78%	139.3K	aa.aa	09:07:07
Denso Corp.	1,978.0	1,983.0	1,957.0	+0.13%	1.56M	aa.aa	09:08:00
Sumitomo Mitsui Financial	6,852.0	7,030.0	6,845.0	-2.53%	3.52M	aa.aa	08:38:29
Toho	1,433.5	1,436.0	1,403.0	+2.58%	2.13M	aa.aa	08:48:15
Resonac Holdings	14,195.0	14,480.0	14,195.0	-4.70%	479.6K	aa.aa	08:21:59
Japan Steel Works	7,467.0	7,759.0	7,428.0	-5.59%	341.7K	aa.aa	09:08:02
Casio Computer	1,795.0	1,812.5	1,780.0	-1.18%	176.1K	aa.aa	09:07:45
Chiba Bank	2,624.0	2,713.5	2,615.0	-2.62%	742.8K	aa.aa	09:07:37
Sumitomo Chemical	528.1	537.9	524.4	-2.38%	2.97M	aa.aa	09:07:59
Fanuc Corp.	6,575.0	6,706.0	6,572.0	-6.34%	1.68M	aa.aa	08:42:41
Nissan Chemical Industries	7,700.0	7,882.0	7,694.0	-2.33%	281.8K	aa.aa	09:07:26
Mitsui Mining and Smelting Co.	30,030.0	30,760.0	29,600.0	-6.97%	510.1K	aa.aa	09:06:44
Kyocera Corp.	3,578.0	3,600.0	3,534.0	-1.49%	1.4M	aa.aa	08:55:21
Fukuoka Financial Group, Inc.	7,359.0	7,544.0	7,279.0	-2.17%	410.9K	aa.aa	08:57:04
Secom	6,757.0	6,786.0	6,715.0	+1.18%	263.6K	aa.aa	09:07:37
Taiyo Yuden	11,210.0	11,360.0	10,465.0	-10.50%	8.19M	aa.aa	09:06:31
Shizuoka Financial Group	3,261.0	3,360.0	3,253.0	-2.45%	435.2K	aa.aa	09:07:44
Konami Corp.	19,060.0	19,125.0	18,405.0	+4.58%	204.7K	aa.aa	09:07:19
Tosoh Corp.	2,731.0	2,775.5	2,728.0	-1.21%	299.1K	aa.aa	09:07:35
Mitsubishi Materials Corp.	4,021.0	4,110.0	3,999.0	-4.10%	362.6K	aa.aa	09:07:57
Mitsui E&S	4,475.0	4,571.0	4,445.0	-3.95%	535.8K	aa.aa	09:07:39
Mizuho Financial	8,142.0	8,370.0	8,105.0	-3.53%	3.1M	aa.aa	08:40:02
Fast Retailing	80,370.0	80,880.0	79,050.0	+1.94%	543K	aa.aa	09:08:05
Tokuyama Corp.	4,539.0	4,640.0	4,531.0	-2.68%	232.7K	aa.aa	09:07:40
Sumitomo Metal Mining	6,974.0	7,100.0	6,849.0	-4.15%	925.8K	aa.aa	08:56:26
Daiwa Securities Group Inc.	1,819.0	1,858.5	1,808.5	-3.01%	1.01M	aa.aa	08:23:07
SoftBank Group Corp.	5,477.0	5,676.0	5,421.0	-8.12%	18.72M	aa.aa	09:06:29
Tokyu Fudosan	1,343.0	1,345.0	1,334.0	+0.86%	551.1K	aa.aa	09:07:37
Nitto Denko Co	3,302.0	3,338.0	3,278.0	-0.39%	776.9K	aa.aa	09:08:02
Renesas Electronics Corp	3,866.0	3,977.0	3,796.0	-6.60%	3.88M	aa.aa	08:52:03
Kyushu Electric Power Co Inc	1,756.5	1,775.0	1,751.0	-0.59%	301.6K	aa.aa	09:07:37
Taiyo Nippon Sanso Corp	6,140.0	6,227.0	6,050.0	+1.81%	105.6K	aa.aa	09:07:32
DeNA Co	2,420.0	2,436.0	2,401.0	+0.41%	288.9K	aa.aa	09:07:38
Umios Corp	1,339.0	1,340.0	1,326.0	+1.17%	144K	aa.aa	09:07:16
Japan Airlines Co	2,901.5	2,908.0	2,878.5	-0.19%	763.6K	aa.aa	09:07:37
Orix T	6,391.0	6,463.0	6,337.0	-1.90%	792.9K	aa.aa	08:52:37
Keyence	71,050.0	72,450.0	70,600.0	-4.05%	204.6K	aa.aa	08:50:03
Murata Mfg Co	7,804.0	8,021.0	7,462.0	-7.10%	14.98M	aa.aa	09:06:36
Nishimatsu Const Co Ltd	5,264.0	5,269.0	5,254.0	-0.09%	8.4K	aa.aa	08:06:59
Toda Corp	1,501.5	1,517.0	1,499.0	-0.73%	153.4K	aa.aa	09:08:07
Daito Trust Construction	3,266.0	3,266.0	3,213.0	+0.99%	833.8K	aa.aa	09:08:06
Penta-Ocean Const Co Ltd	1,547.5	1,587.0	1,545.0	-3.88%	960.4K	aa.aa	09:08:04
Kandenko Co Ltd	6,009.0	6,068.0	5,952.0	-1.72%	257.6K	aa.aa	08:56:01
Kinden Corp	7,254.0	7,347.0	7,207.0	-1.85%	157.7K	aa.aa	08:39:58
Kyowa Exeo Corp	2,600.0	2,620.0	2,583.5	-0.88%	123K	aa.aa	09:08:04
Yamazaki Baking Co Ltd	3,411.0	3,413.0	3,350.0	+3.11%	117.1K	aa.aa	09:07:39
Yakult Honsha Co Ltd	2,835.0	2,837.0	2,797.0	+1.65%	331.3K	aa.aa	09:08:03
Ns Solutions Corp	3,872.0	3,878.0	3,826.0	+1.47%	47.9K	aa.aa	09:07:57
KakakuCom Inc	3,609.0	3,615.0	3,595.0	+0.42%	244.3K	aa.aa	09:08:03
M3 Inc	1,935.5	1,935.5	1,858.0	+0.47%	1.32M	aa.aa	09:08:00
Coca-Cola West Co Ltd	4,299.0	4,312.0	4,226.0	+1.70%	117.3K	aa.aa	09:08:00
Ito En Ltd	3,113.0	3,113.0	3,067.0	+3.15%	234K	aa.aa	09:07:56
Fuji Oil Co Ltd	3,959.0	3,959.0	3,927.0	+0.41%	20.3K	aa.aa	09:07:57
ABC-Mart Inc	2,711.5	2,714.0	2,660.5	+2.38%	131.8K	aa.aa	09:07:43
Alfresa Holdings Corp	2,339.5	2,339.5	2,304.5	+1.70%	103.6K	aa.aa	09:08:08
Kewpie Corp	4,595.0	4,598.0	4,527.0	+1.55%	55.4K	aa.aa	09:07:52
House Foods Group Inc	3,924.0	3,925.0	3,873.0	+1.32%	32.4K	aa.aa	09:08:02
Kagome Co Ltd	2,750.5	2,751.5	2,732.5	+1.72%	81.6K	aa.aa	09:07:58
Toyo Suisan Kaisha Ltd	10,805.0	10,805.0	10,635.0	+2.42%	75.1K	aa.aa	08:52:02
Nissin Foods Holdings Co Ltd	2,946.0	2,948.0	2,897.0	+2.56%	330K	aa.aa	09:07:47
Hulic Co Ltd	1,814.5	1,821.5	1,802.0	+1.37%	837K	aa.aa	09:08:08
ZOZO	1,208.5	1,208.5	1,193.0	+1.85%	1.03M	aa.aa	09:08:00
Daiwabo Holdings Co Ltd	3,429.0	3,456.0	3,421.0	-0.32%	21K	aa.aa	08:46:01
Toyota Boshoku Corp	2,232.0	2,244.5	2,222.0	0.00%	266.6K	aa.aa	09:07:58
Nomura Real Estate Holding Inc	965.3	966.0	956.2	+1.30%	631.5K	aa.aa	09:08:04
Iida Group Holdings Co Ltd	2,267.0	2,272.5	2,259.5	+1.16%	26.7K	aa.aa	08:08:13
Ship Healthcare Holdings Inc	2,357.5	2,364.5	2,321.5	+1.73%	44.5K	aa.aa	09:07:57
Tsuruha Holdings Inc	2,387.5	2,398.5	2,353.0	+1.47%	303.4K	aa.aa	09:07:54
Wacoal Holdings Corp	4,511.0	4,539.0	4,500.0	+0.40%	10.2K	aa.aa	09:01:07
TIS	3,534.0	3,544.0	3,487.0	+1.82%	175.9K	aa.aa	09:08:03
Nexon Co Ltd	2,324.0	2,333.0	2,281.0	+1.71%	518.7K	aa.aa	09:08:05
Internet Initiative Japan Inc	3,507.0	3,575.0	3,488.0	-1.38%	114.4K	aa.aa	09:08:07
Rengo Co Ltd	1,438.5	1,456.5	1,436.0	-0.69%	215.7K	aa.aa	09:08:07
Toagosei Co Ltd	1,730.5	1,742.5	1,728.5	-0.23%	42.9K	aa.aa	09:07:53
Ibiden Co Ltd	15,985.0	16,790.0	15,610.0	-8.16%	3.64M	aa.aa	09:06:26
Nippon Shokubai Co Ltd	2,100.0	2,109.0	2,091.0	0.00%	152.5K	aa.aa	09:07:46
Kaneka Corp	5,664.0	5,709.0	5,644.0	-0.63%	25.5K	aa.aa	09:07:45
Mitsubishi Gas Chemical Co Inc	4,339.0	4,480.0	4,328.0	-5.61%	253.4K	aa.aa	09:07:47
Daicel Corp	1,465.5	1,475.5	1,451.0	-0.71%	421K	aa.aa	09:08:02
Sumitomo Bakelite Co Ltd	7,003.0	7,184.0	6,952.0	-3.59%	140.2K	aa.aa	09:08:01
Sekisui Chemical Co Ltd	2,665.5	2,680.0	2,655.5	+0.04%	461.5K	aa.aa	09:08:04
Zeon Corp	2,249.0	2,278.5	2,231.5	-0.66%	197.9K	aa.aa	08:54:51
Nomura Research	5,138.0	5,180.0	5,081.0	+0.75%	649.3K	aa.aa	09:08:02
Adeka Corp	4,060.0	4,138.0	4,039.0	-2.64%	100.3K	aa.aa	09:08:04
Ono Pharmaceutical Ltd	2,394.0	2,402.0	2,354.0	+2.02%	166.6K	aa.aa	08:10:32
Santen Pharmaceutical Co Ltd	2,044.5	2,083.0	2,030.0	-2.32%	258.5K	aa.aa	09:08:08
Tsumura & Co	3,891.0	3,891.0	3,851.0	+0.78%	63.3K	aa.aa	09:08:01
Hu Group Holdings	3,397.0	3,397.0	3,359.0	+0.92%	25.9K	aa.aa	09:08:04
Otsuka Holdings Ltd	11,130.0	11,215.0	10,950.0	+0.95%	254.7K	aa.aa	09:07:57
Nippon Paint Holdings Co Ltd	1,098.0	1,100.5	1,076.0	+1.53%	770.7K	aa.aa	09:08:02
Kansai Paint Co Ltd	2,683.5	2,694.5	2,656.5	+1.05%	134.9K	aa.aa	09:08:04
DIC Corp	4,480.0	4,574.0	4,473.0	-1.75%	128K	aa.aa	09:08:02
Oriental Land Co Ltd	2,730.0	2,749.0	2,709.5	+1.30%	1.67M	aa.aa	08:56:27
Park24 Co Ltd	1,995.5	2,004.0	1,971.0	-0.05%	219K	aa.aa	09:08:02
Fuji Media Holdings Inc	4,079.0	4,148.0	4,069.0	-0.78%	132.4K	aa.aa	09:08:01
Round One Corp	1,276.0	1,308.5	1,268.5	-2.71%	854.9K	aa.aa	09:08:08
Oracle Corp Japan	8,564.0	8,610.0	8,490.0	+0.87%	64.7K	aa.aa	09:07:56
Otsuka Corp	3,052.0	3,052.0	2,994.5	+2.24%	431.8K	aa.aa	09:08:02
Lion Corp	1,717.5	1,718.0	1,682.0	+2.11%	207.8K	aa.aa	09:07:29
Idemitsu Kosan Co Ltd	1,258.0	1,264.5	1,247.0	-0.36%	543.1K	aa.aa	08:43:02
Toyo Tire & Rubber Co Ltd	4,009.0	4,043.0	3,965.0	-0.25%	156K	aa.aa	09:07:51
Sumitomo Rubber Ind Ltd	2,210.0	2,221.0	2,181.0	-0.56%	391.7K	aa.aa	08:46:04
Niterra	9,529.0	9,846.0	9,453.0	-4.61%	834.8K	aa.aa	09:08:06
Yamato Kogyo Co Ltd	12,775.0	12,895.0	12,755.0	-1.39%	32.3K	aa.aa	09:06:01
Maruichi Steel Tube Ltd	1,808.0	1,840.0	1,802.0	-1.74%	96.8K	aa.aa	09:08:01
Daido Steel Co Ltd	2,378.0	2,470.0	2,373.5	-2.56%	423.4K	aa.aa	09:08:01
Sanwa Holdings Corp	3,754.0	3,771.0	3,712.0	+0.89%	316.4K	aa.aa	09:07:57
Lixil Group	1,894.0	1,903.0	1,890.0	+0.37%	417.4K	aa.aa	09:08:02
Rinnai Corp	3,655.0	3,661.0	3,630.0	+1.02%	74K	aa.aa	09:07:59
Nhk Spring Co Ltd	3,516.0	3,563.0	3,490.0	-3.78%	325.1K	aa.aa	09:08:08
OSG Corp	3,773.0	3,888.0	3,743.0	-3.41%	210.9K	aa.aa	09:07:59
Dmg Mori Seiki Co Ltd	3,403.0	3,538.0	3,372.0	-5.10%	411.2K	aa.aa	09:08:02
Disco Corp	64,940.0	66,590.0	63,660.0	-8.00%	490.4K	aa.aa	09:06:37
Nabtesco Corp	4,726.0	4,795.0	4,645.0	-8.62%	681K	aa.aa	09:08:04
SMC Corp	70,240.0	72,880.0	69,710.0	-4.34%	95.6K	aa.aa	09:07:45
Kurita Water Industries Ltd	8,608.0	8,854.0	8,562.0	-4.07%	114.4K	aa.aa	09:07:54
Daifuku Co Ltd	6,321.0	6,442.0	6,238.0	-3.83%	604.2K	aa.aa	09:07:57
Sankyo Co Ltd	1,684.0	1,690.5	1,671.0	+1.42%	101.1K	aa.aa	08:10:12
Brother Industries Ltd	3,820.0	3,834.0	3,787.0	-0.42%	166.2K	aa.aa	09:08:04
Sega Sammy Holdings	2,524.0	2,524.0	2,490.0	+1.71%	186.5K	aa.aa	09:07:56
THK Co	6,681.0	6,891.0	6,610.0	-5.85%	479.4K	aa.aa	09:08:03
Makita	5,579.0	5,635.0	5,556.0	-1.74%	165.1K	aa.aa	09:08:05
Mabuchi Motor Ltd	1,603.5	1,631.5	1,600.0	-0.80%	208.7K	aa.aa	09:08:01
JVC Kenwood Corp	1,143.5	1,152.5	1,134.0	+0.79%	167.4K	aa.aa	09:08:02
Omron Cor	5,349.0	5,477.0	5,301.0	-4.38%	397.2K	aa.aa	09:08:02
Sanken Electric Co Ltd	9,164.0	9,470.0	9,114.0	-3.29%	45.3K	aa.aa	09:07:35
Seiko Epson Cor	2,823.5	2,851.5	2,808.5	-1.40%	455.9K	aa.aa	09:08:00
Ulvac Inc	9,687.0	10,245.0	9,648.0	-6.00%	130.2K	aa.aa	09:07:38
Anritsu Corp	3,754.0	3,808.0	3,739.0	-4.28%	149.3K	aa.aa	08:10:57
Hirose Electric Co Ltd	26,310.0	26,840.0	26,170.0	-3.71%	30.6K	aa.aa	09:07:52
Azbil Corp	1,652.0	1,660.0	1,638.5	-0.09%	227.2K	aa.aa	09:08:02
Nihon Kohden Corp	1,563.5	1,566.0	1,553.0	+0.68%	65.6K	aa.aa	08:22:24
Horiba Ltd	25,955.0	26,490.0	25,680.0	-6.75%	87.8K	aa.aa	09:07:30
Sysmex Cor	1,570.0	1,572.0	1,555.0	+1.23%	426.7K	aa.aa	08:25:23
Stanley Electric Co Ltd	3,496.0	3,539.0	3,475.0	-0.03%	203.3K	aa.aa	09:08:06
Ushio Inc	3,885.0	3,941.0	3,842.0	-4.69%	91.5K	aa.aa	09:08:06
Rohm Ltd	4,671.0	4,759.0	4,538.0	-6.56%	1.82M	aa.aa	08:55:13
Hamamatsu Photonics KK	2,325.0	2,368.0	2,276.5	-3.04%	1.44M	aa.aa	08:55:05
NOK Corp	2,953.5	2,971.5	2,937.5	-0.82%	89.5K	aa.aa	09:07:54
Aisin Seiki Ltd	2,276.0	2,291.0	2,266.5	-0.42%	339.9K	aa.aa	09:08:01
Yamaha Motor Co Ltd	1,274.5	1,283.5	1,269.5	-0.55%	1.33M	aa.aa	08:52:26
Koito Mfg Co Ltd	2,488.0	2,508.0	2,475.5	-1.03%	149.6K	aa.aa	09:08:02
Toyoda Gosei Co Ltd	4,960.0	5,008.0	4,923.0	-1.08%	144.1K	aa.aa	09:08:03
Shimano Inc	19,055.0	19,605.0	18,795.0	+5.04%	200.7K	aa.aa	09:01:52
TS Tech Co Ltd	1,769.0	1,773.5	1,761.5	+0.26%	41.3K	aa.aa	09:07:54
Ryohin Keikaku Ltd	4,387.0	4,450.0	4,361.0	+0.39%	2.02M	aa.aa	09:08:03
Medipal Holdings Corp	2,857.0	2,859.5	2,796.0	+1.93%	60.3K	aa.aa	09:07:58
Pan Pacific Intl	894.0	896.1	881.3	+2.88%	2.16M	aa.aa	09:08:02
Zensho Holdings Co Ltd	9,469.0	9,470.0	9,278.0	+2.92%	205.4K	aa.aa	09:08:02
Sugi Holdings Co Ltd	2,967.5	2,971.0	2,926.5	+1.66%	161.6K	aa.aa	09:07:19
Shimadzu Corp	4,165.0	4,197.0	4,157.0	-0.90%	67.5K	aa.aa	08:09:06
Hoya Cor	25,015.0	25,080.0	24,825.0	-0.14%	218.7K	aa.aa	08:50:10
Bandai Namco Holdings Inc	4,241.0	4,241.0	4,149.0	+3.24%	601.9K	aa.aa	09:07:58
Asics Corp	4,914.0	4,990.0	4,899.0	-1.25%	780.2K	aa.aa	08:50:12
Nintendo	7,390.0	7,419.0	7,150.0	+4.38%	5.03M	aa.aa	09:06:50
Nifco Inc	5,074.0	5,096.0	5,027.0	-0.24%	48.8K	aa.aa	09:08:03
Kanematsu Corp	2,093.0	2,119.5	2,088.0	-1.51%	86.1K	aa.aa	09:08:02
Biprogy	4,678.0	4,683.0	4,621.0	+0.95%	62K	aa.aa	09:08:01
Canon Marketing Japan Inc	3,531.0	3,547.0	3,509.0	+0.43%	28.4K	aa.aa	09:07:41
Nipro Corp	1,594.0	1,594.5	1,575.5	+0.89%	106.3K	aa.aa	09:08:01
Unicharm Co	981.4	984.6	970.0	+1.72%	796.8K	aa.aa	09:08:01
Sanrio Co Ltd	1,231.5	1,261.0	1,220.0	+1.23%	9.62M	aa.aa	08:29:35
Shimamura Co Ltd	3,407.0	3,411.0	3,376.0	+1.76%	201K	aa.aa	09:07:58
H2O Retailing Corp	2,872.0	2,892.0	2,857.0	+0.95%	81.5K	aa.aa	09:08:02
K'S Holdings Corp	1,783.5	1,792.0	1,762.5	+0.48%	86.5K	aa.aa	09:08:03
The Gunma Bank Ltd	2,546.5	2,629.5	2,533.5	-1.39%	259.4K	aa.aa	09:08:02
The 77 Bank Ltd	3,449.0	3,546.0	3,437.0	-1.79%	150.8K	aa.aa	09:07:49
Hachijuni Bank	2,536.0	2,621.0	2,525.5	-2.52%	449.4K	aa.aa	09:08:04
The Bank Of Kyoto Ltd	4,515.0	4,630.0	4,495.0	-2.88%	255.2K	aa.aa	09:08:02
Hokuhoku Financial Group Inc	7,294.0	7,590.0	7,247.0	-3.79%	273.9K	aa.aa	09:08:02
Hirogin Holdings	2,197.5	2,241.5	2,189.5	-1.61%	331.2K	aa.aa	09:07:45
Chugin Financial Group	3,292.0	3,339.0	3,263.0	-0.84%	104.5K	aa.aa	08:57:01
The Iyo Bank Ltd	3,351.0	3,403.0	3,337.0	-1.09%	842.9K	aa.aa	09:08:02
Yamaguchi Financial Group Inc	3,048.0	3,103.0	3,022.0	-0.75%	186.2K	aa.aa	08:57:20
SBI Holdings Inc	2,751.5	2,805.0	2,724.5	-3.10%	2.63M	aa.aa	09:08:04
Aeon Financial Service Co Ltd	1,535.0	1,539.0	1,526.5	-0.10%	75.9K	aa.aa	09:08:00
Acom Co Ltd	488.4	489.4	486.1	+0.58%	284K	aa.aa	08:57:19
Mitsubishi Ufj Lease Fin Ltd	1,412.0	1,416.0	1,408.5	+0.04%	433.6K	aa.aa	08:21:23
Jafco Co Ltd	2,303.0	2,309.0	2,297.5	-0.35%	59.5K	aa.aa	09:07:30
Sotetsu Holdings Inc	2,606.0	2,609.0	2,580.0	+1.52%	58.9K	aa.aa	09:08:07
Keikyu Corp	1,603.0	1,612.0	1,598.5	+0.94%	122.8K	aa.aa	08:09:32
Kintetsu Corp	3,507.0	3,515.0	3,486.0	+0.89%	95.2K	aa.aa	09:07:37
Hankyu Hanshin Holdings Inc	4,740.0	4,752.0	4,702.0	+0.79%	216.7K	aa.aa	09:07:57
Nagoya Railroad Co Ltd	1,928.5	1,930.5	1,905.0	+0.57%	191.4K	aa.aa	09:07:42
Sankyu Inc	8,724.0	8,752.0	8,671.0	+0.84%	15.9K	aa.aa	09:07:57
Seino Holdings Co Ltd	2,728.0	2,731.5	2,702.5	+1.07%	47.9K	aa.aa	09:07:44
Kamigumi Co Ltd	5,172.0	5,179.0	5,110.0	+1.27%	63.8K	aa.aa	09:08:00
TBS Holdings	6,292.0	6,312.0	6,264.0	-0.32%	40K	aa.aa	09:08:01
Nippon Television Holdings Inc	2,923.5	2,930.0	2,876.0	+1.65%	95.4K	aa.aa	09:08:01
Hikari Tsushin Inc	37,720.0	37,720.0	37,230.0	0.00%	16.3K	aa.aa	09:07:56
Gmo Internet Inc	4,085.0	4,112.0	4,027.0	+0.25%	133.8K	aa.aa	09:07:01
Kadokawa Dwango Corp	3,680.0	3,721.0	3,648.0	+0.14%	104.6K	aa.aa	09:07:59
Chugoku Electric Power	934.3	937.3	928.7	+0.35%	313.5K	aa.aa	09:08:04
Hokuriku Electric Power Co	914.3	921.8	906.0	+0.15%	355.5K	aa.aa	09:08:03
Tohoku Electric Power Co Inc	1,133.5	1,143.0	1,127.5	+0.13%	743.3K	aa.aa	09:07:48
Shikoku Electric Power Co Inc	1,499.0	1,505.5	1,485.0	+0.13%	116.8K	aa.aa	09:07:41
Hokkaido Electric Power Co Inc	992.8	1,007.0	990.0	-1.99%	811.5K	aa.aa	09:08:04
Electric Power Development Ltd	3,673.0	3,707.0	3,663.0	+0.14%	227.5K	aa.aa	09:08:01
Toho Gas Co Ltd	1,202.0	1,202.5	1,190.0	+0.12%	179.3K	aa.aa	09:08:08
Square Enix Holdings Co Ltd	2,541.0	2,541.0	2,501.5	+1.68%	189.5K	aa.aa	09:08:05
Capcom Co Ltd	3,475.0	3,484.0	3,390.0	+5.98%	991.3K	aa.aa	09:02:03
Yamada Holdings	693.6	693.7	677.6	+2.14%	1.03M	aa.aa	09:08:02
Nitori Holdings Co Ltd	2,459.0	2,464.0	2,421.0	+1.84%	588.4K	aa.aa	09:08:05
Misumi Group Inc	3,641.0	3,738.0	3,605.0	-3.47%	232K	aa.aa	09:08:02
Suzuken Co Ltd	5,230.0	5,230.0	5,144.0	+2.35%	29K	aa.aa	09:08:06
Sundrug Co Ltd	3,886.0	3,889.0	3,816.0	+1.83%	175.7K	aa.aa	09:07:30
Sho Bond Holdings	1,277.5	1,281.0	1,271.5	+0.47%	143.4K	aa.aa	09:08:01
Mirait Holdings Corp	3,660.0	3,711.0	3,653.0	-1.08%	71.8K	aa.aa	09:08:06
Hazama Ando Corp	1,821.5	1,826.0	1,809.5	+0.39%	251.1K	aa.aa	09:08:03
Sumitomo Forestry	1,386.5	1,395.0	1,370.5	+1.54%	1.24M	aa.aa	09:07:59
Kraftia	8,702.0	8,920.0	8,700.0	-1.84%	31.9K	aa.aa	09:06:50
Persol Holdings	266.7	267.5	265.3	+1.68%	2.2M	aa.aa	09:07:47
Calbee Inc	3,019.0	3,020.0	2,990.0	+1.99%	70.6K	aa.aa	09:08:05
Hakuhodo DY Holdings Inc	1,266.5	1,274.5	1,230.0	+3.09%	344.9K	aa.aa	09:07:49
MonotaRO	1,971.0	1,986.5	1,962.5	+0.10%	547.9K	aa.aa	09:08:06
MatsukiyoCocokara	2,525.5	2,528.5	2,484.5	+2.27%	450.8K	aa.aa	09:08:02
Cosmos Pharmaceutical Corp	6,485.0	6,524.0	6,391.0	+2.82%	84K	aa.aa	09:08:00
Aica Kogyo	3,729.0	3,734.0	3,686.0	+1.03%	101.2K	aa.aa	09:07:07
Rohto Pharmaceutical	2,490.0	2,491.5	2,443.0	+2.36%	202.9K	aa.aa	09:07:58
Takasago Thermal Eng	4,574.0	4,682.0	4,570.0	-2.29%	106.6K	aa.aa	09:07:39
Nihon M&A Center	678.2	683.2	674.2	+0.76%	304.7K	aa.aa	09:08:04
Morinaga Co Ltd	2,713.0	2,717.0	2,673.0	+2.05%	48.1K	aa.aa	09:07:31
Ezaki Glico Co Ltd	5,171.0	5,177.0	5,134.0	+0.92%	66.8K	aa.aa	09:07:18
Kotobuki Spirits	2,600.5	2,639.5	2,591.0	-1.12%	91.3K	aa.aa	09:08:08
Morinaga Milk Industry	1,203.5	1,218.0	1,196.0	+0.08%	408.4K	aa.aa	09:08:04
ALSOK	1,135.5	1,142.0	1,125.0	+0.66%	242.3K	aa.aa	09:08:04
Suntory Beverage Food	4,728.0	4,730.0	4,615.0	+2.49%	311.7K	aa.aa	09:07:57
Kobe Bussan Co Ltd	2,750.0	2,751.5	2,693.5	+2.69%	426.5K	aa.aa	09:07:57
BIC Camera Inc	1,671.0	1,671.0	1,654.0	+1.36%	128.2K	aa.aa	09:08:02
Macnica Fuji Electronics	3,200.0	3,282.0	3,180.0	-3.03%	214.3K	aa.aa	09:08:05
Skylark Co Ltd	3,070.0	3,081.0	3,010.0	+2.23%	679K	aa.aa	08:56:27
Open House Co Ltd	8,632.0	8,680.0	8,605.0	+0.97%	35.7K	aa.aa	09:06:05
Toridoll Corp	4,189.0	4,212.0	4,116.0	+2.27%	125.7K	aa.aa	08:56:20
Koei Tecmo Holdings	1,598.0	1,599.0	1,543.5	+3.56%	335.5K	aa.aa	09:08:03
GMO Payment Gateway	9,869.0	9,880.0	9,725.0	+1.00%	30.2K	aa.aa	09:07:46
Tokyo Ohka Kogyo	9,995.0	10,320.0	9,805.0	-4.49%	439.8K	aa.aa	09:08:08
NOF Corp	2,729.0	2,760.0	2,719.0	-0.46%	108.8K	aa.aa	09:07:49
Nippon Shinyaku	4,035.0	4,035.0	3,997.0	+1.13%	39.4K	aa.aa	09:08:01
Sawai Group Holdings Co	1,683.0	1,686.5	1,672.5	+0.33%	94.1K	aa.aa	09:08:07
Taiyo Holdings	4,825.0	4,845.0	4,815.0	+0.29%	62.7K	aa.aa	09:08:02
Duskin Co Ltd	4,560.0	4,560.0	4,510.0	+1.51%	16.3K	aa.aa	09:08:06
Resorttrust Inc	1,735.0	1,739.0	1,722.0	+1.17%	70.3K	aa.aa	09:07:36
Obic Co Ltd	4,307.0	4,307.0	4,209.0	+2.35%	553.4K	aa.aa	09:08:00
USS Co Ltd	2,011.5	2,011.5	1,984.0	+1.85%	149.4K	aa.aa	09:08:07
Obic Business Consultants	6,697.0	6,701.0	6,563.0	+1.93%	31.6K	aa.aa	09:07:59
CyberAgent Inc	1,487.5	1,508.0	1,482.0	-0.47%	828.4K	aa.aa	09:08:01
Rakuten Inc	805.2	820.0	800.8	-0.49%	3.71M	aa.aa	09:07:56
Kose Corp	5,448.0	5,461.0	5,353.0	+1.23%	39.6K	aa.aa	09:08:06
Pola Orbis Holdings	1,343.5	1,343.5	1,337.0	+1.28%	81.8K	aa.aa	09:06:52
Kobayashi Pharmaceutical	5,588.0	5,590.0	5,548.0	+1.25%	30.3K	aa.aa	09:07:50
Maruwa Co Ltd	54,940.0	56,380.0	54,610.0	-5.89%	38.4K	aa.aa	09:07:45
Nichias Corp	3,316.0	3,349.0	3,281.0	-3.41%	265.1K	aa.aa	09:08:02
Miura Co Ltd	3,166.0	3,253.0	3,161.0	-2.28%	82.4K	aa.aa	09:07:54
Recruit Holdings	12,750.0	12,880.0	12,655.0	+1.07%	1.08M	aa.aa	09:07:52
Fuji Machine Mfg.	7,209.0	7,421.0	7,126.0	-5.63%	245.3K	aa.aa	09:08:05
Modec Inc	9,617.0	9,787.0	9,483.0	-2.59%	186K	aa.aa	09:08:04
Organo Corp	14,575.0	15,015.0	14,455.0	-6.48%	81.8K	aa.aa	09:07:54
Amano Corp	3,832.0	3,836.0	3,798.0	+1.24%	56K	aa.aa	09:06:44
Glory Ltd	4,179.0	4,200.0	4,170.0	-0.85%	22.2K	aa.aa	09:08:00
Hoshizaki Electric	5,369.0	5,369.0	5,266.0	+1.74%	112.8K	aa.aa	09:08:05
Lasertec Corp	42,200.0	43,050.0	40,560.0	-8.99%	1.64M	aa.aa	09:06:55
JEOL Ltd	8,206.0	8,260.0	8,120.0	-5.24%	59.8K	aa.aa	08:18:07
Zenkoku Hosho	3,099.0	3,108.0	3,084.0	+0.81%	92.1K	aa.aa	09:07:47
Mebuki Financial	1,477.0	1,515.0	1,469.5	-2.06%	871.3K	aa.aa	09:08:03
As One Corp	2,495.5	2,496.0	2,465.0	+1.44%	24.8K	aa.aa	09:06:51
Colowide Co Ltd	1,997.5	2,005.0	1,981.5	+1.60%	226.6K	aa.aa	09:08:04
Tokyo Seimitsu	17,640.0	17,965.0	17,220.0	-6.42%	113.9K	aa.aa	08:55:10
Pilot Corp	1,817.0	1,825.0	1,807.5	+0.53%	36.3K	aa.aa	09:07:51
Tomy Co Ltd	3,524.0	3,540.0	3,500.0	+1.67%	267.5K	aa.aa	08:39:56
Pigeon Corp	2,037.0	2,041.5	2,015.0	+1.02%	157.2K	aa.aa	09:08:06
Kokuyo Co Ltd	864.8	865.0	857.5	+1.05%	163.7K	aa.aa	09:08:01
Nagase Co Ltd	1,175.0	1,181.5	1,167.5	-0.21%	141.9K	aa.aa	09:08:02
Iwatani Corp	1,957.5	1,968.0	1,943.0	-0.41%	191.2K	aa.aa	09:07:49
Goldwin Inc	2,297.5	2,300.5	2,277.5	+0.94%	53.4K	aa.aa	09:07:56
Toho Holdings	4,145.0	4,145.0	4,048.0	+3.06%	32K	aa.aa	09:07:56
Nippon Gas Co Ltd	2,907.0	2,912.0	2,885.0	+0.76%	50.9K	aa.aa	09:06:43
Blue Zones Holdings	1,791.5	1,793.5	1,747.0	+2.58%	94.6K	aa.aa	09:08:04
Paltac Corp	6,604.0	6,613.0	6,600.0	+0.05%	139.9K	aa.aa	09:06:59
Seven Bank Ltd	305.3	306.7	304.1	+0.66%	1.6M	aa.aa	09:08:02
Fuyo General Lease	4,388.0	4,392.0	4,350.0	+0.83%	41.3K	aa.aa	09:07:28
Century Tokyo Leasing	2,647.0	2,654.0	2,620.0	-0.26%	81.1K	aa.aa	08:24:14
Japan Exchange Group	2,168.0	2,216.0	2,146.5	-3.13%	872.1K	aa.aa	09:08:02
Relo Holdings Inc	2,016.0	2,024.5	2,009.5	+0.42%	44.6K	aa.aa	09:06:26
Seibu Holdings Inc	3,656.0	3,658.0	3,599.0	+1.56%	437K	aa.aa	09:07:58
Nishi Nippon Railroad	3,123.0	3,127.0	3,094.0	+1.33%	27K	aa.aa	09:05:54
Nankai Electric Railway	2,970.0	2,971.5	2,948.0	+1.19%	30.9K	aa.aa	09:08:08
Keihan Electric Railway	3,278.0	3,280.0	3,237.0	+1.64%	94.7K	aa.aa	09:07:33
Senko Co Ltd	2,167.0	2,180.0	2,132.0	+2.17%	72K	aa.aa	09:07:59
Nikkon Holdings	5,417.0	5,464.0	5,386.0	-0.15%	49.2K	aa.aa	09:07:36
Mitsui Soko Holdings	3,575.0	3,580.0	3,537.0	+1.10%	20K	aa.aa	09:07:35
Kyoritsu Maintenance	3,047.0	3,049.0	2,999.0	-0.20%	299.7K	aa.aa	09:07:43
Ain Pharmaciez Inc	5,869.0	5,879.0	5,785.0	+1.93%	24.5K	aa.aa	09:07:56
Japan Airport Terminal	5,388.0	5,417.0	5,329.0	+0.11%	62K	aa.aa	09:08:01
Meitec Corp	3,278.0	3,281.0	3,250.0	+1.67%	104.6K	aa.aa	09:07:19
NSD Co Ltd	2,721.5	2,724.0	2,699.5	+1.38%	27.3K	aa.aa	08:19:32
Yoshinoya Holdings	3,703.0	3,713.0	3,638.0	+2.38%	206.6K	aa.aa	09:08:03
Inaba Denki Sangyo	2,760.0	2,780.0	2,745.0	-0.14%	50.2K	aa.aa	09:08:00
Japan Post Bank	3,199.0	3,261.0	3,178.0	-1.81%	1.51M	aa.aa	09:07:55
Japan Post Holdings	2,385.0	2,397.0	2,365.5	-0.13%	1.47M	aa.aa	09:08:05
Japan Post Insurance	1,647.5	1,652.5	1,641.0	-0.60%	144.2K	aa.aa	08:08:03
Rakus Co Ltd	1,031.0	1,031.0	1,007.5	+1.18%	272.7K	aa.aa	09:08:05
Cosmo Energy Holdings	3,825.0	3,832.0	3,781.0	+0.39%	192.1K	aa.aa	09:07:41
PeptiDream	979.0	988.8	974.0	0.00%	196.5K	aa.aa	09:07:57
Haseko	2,847.5	2,858.0	2,819.5	+1.37%	152.4K	aa.aa	09:07:41
Sumitomo Mitsui	6,562.0	6,702.0	6,540.0	-2.06%	579.5K	aa.aa	08:40:55
Sharp	632.1	644.3	627.6	-0.32%	725K	aa.aa	09:08:02
Dexerials Corp	3,614.0	3,705.0	3,606.0	-4.32%	251.1K	aa.aa	08:10:30
Kyushu Financial Group	1,531.0	1,567.0	1,523.5	-0.55%	536K	aa.aa	08:38:32
Yokohama Financial	1,855.5	1,907.5	1,848.0	-2.83%	921.9K	aa.aa	09:08:03
Daiichikosho	1,803.5	1,804.0	1,786.0	+1.66%	60.5K	aa.aa	09:07:26
Toyota Motor	2,905.0	2,911.5	2,857.0	-0.14%	10.64M	aa.aa	08:52:55
BayCurrent Consult	6,934.0	7,036.0	6,800.0	+2.65%	496.1K	aa.aa	08:36:07
Nishi-Nippon Fin	4,271.0	4,429.0	4,262.0	-1.73%	280K	aa.aa	09:07:50
Rorze	4,337.0	4,375.0	4,200.0	-7.25%	1.37M	aa.aa	09:08:03
Asahi Intecc	3,549.0	3,574.0	3,450.0	+2.34%	187.8K	aa.aa	09:08:00
Kyushu Railway	3,648.0	3,653.0	3,604.0	+1.28%	253.2K	aa.aa	09:07:54
Kusuri No Aoki Holdings Co Ltd	3,893.0	3,893.0	3,831.0	+1.62%	26.2K	aa.aa	09:08:07
Japan Elevator Service	1,730.5	1,750.0	1,725.0	-0.60%	78.5K	aa.aa	08:19:12
Food Life Companies	5,546.0	5,565.0	5,361.0	+2.27%	641.9K	aa.aa	09:08:06
Shift	742.1	742.7	682.1	+9.16%	5.35M	aa.aa	09:06:54
Money Forward	5,180.0	5,330.0	5,053.0	-1.33%	227.5K	aa.aa	09:07:52
SG Holdings	1,624.5	1,625.0	1,592.0	+2.07%	676.7K	aa.aa	09:08:03
Mercari	4,718.0	4,730.0	4,638.0	+1.03%	553.5K	aa.aa	09:08:01
SoftBank Corp	222.8	223.0	220.5	+1.46%	30.66M	aa.aa	09:06:53
Visional	8,577.00	8,577.00	8,391.00	+2.27%	52.8K	aa.aa	09:08:01
Infroneer Holdings	2,786.00	2,812.00	2,765.50	-1.00%	309K	aa.aa	08:57:19
Socionext	2,284.50	2,403.00	2,253.00	-7.60%	3.05M	aa.aa	08:50:53
Rakuten Bank	5,372.00	5,486.00	5,357.00	-3.26%	287.4K	aa.aa	09:08:03
Kokusai Electric	9,052.00	9,733.00	8,762.00	-8.47%	3.16M	aa.aa	08:55:25
Tokyo Metro	1,488.50	1,490.00	1,478.00	+1.40%	310.7K	aa.aa	08:32:22
Kioxia Holdings	53,780.00	56,750.00	52,110.00	-13.41%	22.62M	aa.aa	09:06:32
JX Advanced Metals	3,514.00	3,661.00	3,451.00	-8.77%	10.1M	aa.aa	09:05:35

PSEi Composite

6,325.15

+22.65

+0.36%

Nikkei 225

64,649.00

-2,186.54

-3.27%

Shanghai

3,882.41

-73.17

-1.85%

US 500

7,503.00

-30.9

-0.41%

US Tech 100

28,828.30

-197.5

-0.68%

DAX

24,915.49

-84.04

-0.34%

Dollar Index

100.52

-0.005

0.00%

Market Movers

Name	Last	Chg. %	Vol.
International Container	990.000	-0.90%	854.48K
Ayala	484.00	+3.64%	1.46M
BDO Unibank	126.80	+2.26%	2.47M
Bank of the Philippine Islands	104.20	+0.68%	2.04M
Jollibee Foods	149.00	+1.71%	1.26M
Ayala Land	16.080	+2.16%	10.91M
SM Investments	589.00	+0.08%	247.95K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1320	+14.78%	16.16M
Pacifica	0.840	+13.51%	6.00K
Millennium Global	0.069	+13.11%	800.00K
Asiabest Group	39.500	+8.37%	1.06M
Rockwell Land	2.600	+8.33%	2.71M
Philex Mining	7.750	+8.09%	8.19M
Central Azucarera de Tarlac	9.930	+7.24%	600.00

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
Anchor Land	3.500	-16.67%	6.00K
Philippine Estates	0.385	-14.44%	50.00K
First Abacus Fin	0.560	-11.11%	60.00K
House of Investments	4.650	-7.00%	116.90K
Acesite Hotel	1.350	-6.90%	3.00K
Wellex Industries	0.280	-6.67%	770.00K

Trending Stocks

Name	Last	Chg. %	Vol.
International Container	990.000	-0.90%	854.48K
Jollibee Foods	149.00	+1.71%	1.26M
LT Group	14.340	-1.10%	841.30K
PLDT	1,238.00	+3.86%	92.51K
Bank of the Philippine Islands	104.20	+0.68%	2.04M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaa Aaaaaa	33.000	+50.43%	49.642
Aa Aa Aaaa Aa Aaaa	33.000	+50.43%	49.642
Aaaaaaaaaa	24.350	+48.61%	36.187
Aaaaaaaaaaaaaaaa	24.350	+48.61%	36.187
Aaaaaaa A	1.880	+48.02%	2.783
Aaaa Aaaa Aaaaaaaa	1.880	+48.02%	2.783
Aaaaaaaaaaaaaa	2.500	+41.38%	3.535

Name	Last	Upside	Fair Value
Aaaaaaaaaa Aaaaaa	33.000	+50.43%	49.642
Aa Aa Aaaa Aa Aaaa	33.000	+50.43%	49.642
Aaaaaaaaaa	24.350	+48.61%	36.187
Aaaaaaaaaaaaaaaa	24.350	+48.61%	36.187
Aaaaaaa A	1.880	+48.02%	2.783
Aaaa Aaaa Aaaaaaaa	1.880	+48.02%	2.783
Aaaaaaaaaaaaaa	2.500	+41.38%	3.535

See full list

ProPicks AI

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

Tech Titans

+3179.9%

S&P 500

+428.2%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaa

Unlock Strategy

Top Value Stocks

+1354.5%

S&P 500 Pure Value

+241.4%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Best of Buffett

+505.4%

S&P 500 Pure Value

+176.3%

Stocks in this strategy

aaaaaa

aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Energy Elite

+546.2%

S&P 500 Energy

+47.0%

Stocks in this strategy

aaaaaa

aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Financial Fortresses

+544.1%

S&P 500 Financials

+182.2%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa a

Unlock Strategy

Quality Compounders

+1428.6%

S&P 500

+265.9%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaa aaa aaaa aaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1060.7%

Russell 1000

+197.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaaaa aa

Unlock Strategy

Healthcare Heroes

+748.6%

S&P 500 Health Care

+133.0%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaaa aa

aaaa aaa

Unlock Strategy

Beat the S&P 500

+1172.2%

S&P 500

+428.2%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Dominate the Dow

+851.6%

Dow Jones Industrial Average

+301.0%

Stocks in this strategy

aaaaaaaa aa

aaaaaaa aaa aaaa a

aaaa aaa

Unlock Strategy

Mid-Cap Movers

+988.3%

S&P Midcap 400

+270.3%

Stocks in this strategy

aaaaaaa aa

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+566.2%

S&P/BMV IPC

+53.8%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+997.4%

Bovespa

+252.0%

Stocks in this strategy

aaaaaaaa aa

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Italian Market Elite

+1017.1%

FTSE Italia All Share

+173.4%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aa

aaaaaaa aaa aaaa a

Unlock Strategy

Alpha Germany Select

+486.3%

DAX

+154.1%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaa 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.