Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,011.78

+56.44(+1.91%)

Closed·14:30:29

Day's Range

2,975.26

3,018.91

52 wk Range

1,751.23

3,018.91

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	1,498.5	1,512.5	1,475.0	-0.63%	2.14M	aa.aa	14:30:29
Denka	3,041.0	3,041.0	2,925.0	+3.59%	1.47M	aa.aa	14:30:29
DOWA Holdings	9,872.0	9,950.0	9,600.0	+4.70%	1.29M	aa.aa	14:30:29
Mitsubishi Heavy Industries	5,107.0	5,152.0	4,974.0	+2.76%	46.46M	aa.aa	14:30:29
Nomura	1,442.5	1,454.0	1,435.0	+2.16%	10.57M	aa.aa	14:30:29
Shin-Etsu Chemical	5,449.0	5,483.0	5,350.0	+3.34%	9.82M	aa.aa	14:30:29
Kawasaki Heavy Industries	18,250.0	18,250.0	16,960.0	+7.64%	10.72M	aa.aa	14:30:29
Inpex Corp.	3,845.0	3,887.0	3,808.0	+3.19%	5.92M	aa.aa	14:30:29
Kyowa Kirin	2,602.0	2,630.0	2,511.0	+9.79%	3.74M	aa.aa	14:30:29
Furukawa Electric	21,500.0	21,500.0	19,645.0	+22.86%	11.13M	aa.aa	14:30:29
IHI Corp.	4,500.0	4,698.0	4,318.0	+4.94%	76.61M	aa.aa	14:30:29
Sompo Holdings Inc	5,958.0	6,009.0	5,916.0	+0.93%	2.2M	aa.aa	14:30:29
Comsys Holdings Corp.	5,329.0	5,349.0	5,190.0	+2.84%	680.4K	aa.aa	14:30:29
Mitsui Chemicals, Inc.	2,399.5	2,399.5	2,338.0	+2.02%	2.16M	aa.aa	14:30:29
Sumitomo Electric Industries	8,728.0	8,882.0	8,571.0	+4.31%	8.86M	aa.aa	14:30:29
Nissan Motor	409.1	412.7	400.5	+1.49%	23.79M	aa.aa	14:30:29
MS&AD Insurance Group Holdings	4,179.0	4,220.0	4,153.0	+0.58%	3.67M	aa.aa	14:30:29
Taisei Corp.	18,685.0	18,735.0	18,215.0	+0.65%	1.13M	aa.aa	14:30:29
Mitsubishi Chemical Holdings Corp	1,135.5	1,135.5	1,104.0	+4.08%	9.06M	aa.aa	14:30:29
Fujikura	23,060.0	23,825.0	22,605.0	+5.03%	17.47M	aa.aa	14:30:29
Isuzu Motors	2,755.0	2,769.0	2,710.5	+0.53%	2.3M	aa.aa	14:30:29
Sony Financial	156.4	156.8	153.2	+1.96%	62.52M	aa.aa	14:30:29
Obayashi Corp.	4,335.0	4,357.0	4,120.0	+1.05%	5.65M	aa.aa	14:30:29
Ube Industries	2,841.0	2,851.5	2,809.0	+1.83%	866.4K	aa.aa	14:30:29
Toyo Seikan Group Holdings	4,135.0	4,173.0	4,080.0	+1.80%	351.4K	aa.aa	14:30:29
Dai-ichi Life	1,484.0	1,494.5	1,471.5	+1.96%	8.25M	aa.aa	14:30:29
Shimizu Corp.	3,518.0	3,537.0	3,445.0	+2.18%	3.25M	aa.aa	14:30:29
Nippon Kayaku	1,866.0	1,873.0	1,855.5	+0.54%	355.7K	aa.aa	14:30:29
Tokio Marine Holdings, Inc.	6,262.0	6,275.0	6,144.0	+2.19%	6.64M	aa.aa	14:30:29
Kajima Corp.	7,696.0	7,698.0	7,408.0	+2.10%	2.58M	aa.aa	14:30:29
Dentsu Inc.	2,990.0	2,993.0	2,906.5	+3.55%	1.43M	aa.aa	14:30:29
Amada	2,314.0	2,337.5	2,280.0	-0.04%	2.25M	aa.aa	14:30:29
Mitsubishi Motors Corp.	457.8	458.0	423.5	+7.64%	20.51M	aa.aa	14:30:29
T&D Holdings, Inc.	4,182.0	4,224.0	4,155.0	+0.99%	1.4M	aa.aa	14:30:29
Daiwa House Industry	5,599.0	5,599.0	5,509.0	+0.45%	1.68M	aa.aa	14:30:29
Kao Corp.	6,544.0	6,625.0	6,486.0	+0.11%	1.65M	aa.aa	14:30:29
Komatsu	7,430.0	7,528.0	7,390.0	-0.59%	3.5M	aa.aa	14:30:29
Mazda Motor	1,357.5	1,368.5	1,208.0	+12.00%	27.48M	aa.aa	14:30:29
Mitsui Fudosan	2,092.0	2,102.5	2,034.0	+3.69%	10.73M	aa.aa	14:30:29
Sekisui House	3,698.0	3,698.0	3,609.0	+1.59%	3.58M	aa.aa	14:30:29
Takeda Pharmaceutical	5,581.0	5,613.0	5,530.0	+1.40%	5.03M	aa.aa	14:30:29
Sumitomo Heavy Industries	5,984.0	6,284.0	5,416.0	+10.49%	5.29M	aa.aa	14:30:29
Honda Motor	1,669.5	1,673.0	1,620.0	+2.11%	19.98M	aa.aa	14:30:29
Mitsubishi Estate	4,929.0	4,936.0	4,692.0	+10.37%	7.2M	aa.aa	14:30:29
JGC Corp.	2,384.5	2,402.0	2,345.5	+1.68%	2.5M	aa.aa	14:30:29
Astellas Pharma Inc.	2,531.5	2,551.5	2,498.5	+1.10%	7.39M	aa.aa	14:30:29
Hitachi Construction Machinery Co	6,521.0	6,555.0	6,475.0	+0.32%	1.37M	aa.aa	14:30:29
Suzuki Motor Corp.	2,386.0	2,397.0	2,285.0	+5.53%	10.87M	aa.aa	14:30:29
Nisshin Seifun Group Inc.	2,138.0	2,157.0	2,120.0	+0.52%	891.1K	aa.aa	14:30:29
Sumitomo Dainippon Pharma	2,370.5	2,372.0	2,281.0	+5.33%	5.36M	aa.aa	14:30:29
Kubota Corp.	2,742.0	2,743.5	2,699.5	+1.63%	7.06M	aa.aa	14:30:29
Subaru Corp	3,160.0	3,195.0	3,060.0	+3.81%	6.3M	aa.aa	14:30:29
Tokyo Tatemono	4,146.0	4,146.0	3,975.0	+4.80%	984.2K	aa.aa	14:30:29
Meiji Holdings	3,829.0	3,860.0	3,813.0	-0.23%	1.15M	aa.aa	14:30:29
Shionogi	3,494.0	3,560.0	3,494.0	-0.77%	2.78M	aa.aa	14:30:29
Ebara Corp.	5,344.0	5,390.0	5,165.0	+2.85%	1.93M	aa.aa	14:30:29
Nikon Corp.	1,945.0	1,965.0	1,932.5	-0.46%	2.15M	aa.aa	14:30:29
NH Foods	6,815.0	6,910.0	6,806.0	-1.25%	744.5K	aa.aa	14:30:29
Chugai Pharmaceutical	9,022.0	9,175.0	9,003.0	-1.14%	2.13M	aa.aa	14:30:29
Olympus Corp.	1,975.0	1,985.5	1,927.0	+1.88%	3.3M	aa.aa	14:30:29
Sumitomo Realty & Development Co.	5,119.0	5,133.0	4,924.0	+4.45%	3.02M	aa.aa	14:30:29
Sapporo Holdings	1,732.0	1,768.0	1,728.0	-0.63%	1.32M	aa.aa	14:30:29
Eisai	4,836.0	4,836.0	4,516.0	+5.98%	3.23M	aa.aa	14:30:29
Daikin Industries	18,755.0	19,090.0	18,480.0	+1.11%	1.77M	aa.aa	14:30:29
Dainippon Screen Mfg.	21,185.0	21,645.0	21,075.0	-0.73%	1.16M	aa.aa	14:30:29
Tobu Railway	2,995.0	3,008.0	2,946.5	+0.71%	624.6K	aa.aa	14:30:29
Asahi Group Holdings	1,683.5	1,706.5	1,676.0	-0.71%	7.62M	aa.aa	14:30:29
Terumo Corp.	2,112.0	2,131.0	2,079.0	+1.54%	5.56M	aa.aa	14:30:29
NSK	1,272.5	1,284.5	1,260.0	+1.15%	2.9M	aa.aa	14:30:29
Canon	4,929.0	4,960.0	4,900.0	+0.43%	3.92M	aa.aa	14:30:29
Tokyu Corp.	1,856.0	1,857.5	1,821.5	+1.23%	2.15M	aa.aa	14:30:29
Kirin Holdings	2,499.5	2,501.0	2,441.0	+2.56%	3.51M	aa.aa	14:30:29
Daiichi Sankyo	2,983.5	3,028.0	2,945.5	+1.07%	7.44M	aa.aa	14:30:29
NTN Corp.	417.9	422.6	413.9	+1.43%	3.61M	aa.aa	14:30:29
Ricoh	1,573.5	1,577.0	1,543.0	+1.98%	2.21M	aa.aa	14:30:29
Odakyu Electric Railway	1,724.0	1,726.0	1,694.5	+1.29%	953.1K	aa.aa	14:30:29
Takara Holdings Inc.	1,625.0	1,626.0	1,596.0	+0.62%	398.8K	aa.aa	14:30:29
LY Corp	420.2	425.9	417.1	-0.97%	23.47M	aa.aa	14:30:29
JTEKT Corp.	2,038.5	2,044.0	2,000.0	+2.00%	1.56M	aa.aa	14:30:29
Keio Corp.	3,999.0	4,035.0	3,968.0	-0.79%	524.7K	aa.aa	14:30:29
Sojitz Corp.	6,335.0	6,369.0	6,082.0	+4.80%	3.82M	aa.aa	14:30:29
Trend Micro Inc.	5,877.0	5,939.0	5,715.0	+2.67%	1.08M	aa.aa	14:30:29
Minebea Mitsumi	3,458.0	3,520.0	3,442.0	-1.14%	2.28M	aa.aa	14:30:29
Toppan Printing	4,982.0	5,003.0	4,908.0	+1.22%	1.14M	aa.aa	14:30:29
Keisei Electric Railway	1,294.0	1,302.0	1,275.5	+0.70%	1.96M	aa.aa	14:30:29
Kikkoman Corp.	1,457.0	1,467.5	1,429.5	+1.75%	3.85M	aa.aa	14:30:29
Fujifilm Holdings Corp.	3,050.0	3,102.0	3,052.0	-0.10%	5.69M	aa.aa	14:30:29
Hitachi	5,650.0	6,039.0	5,674.0	-2.89%	25.26M	aa.aa	14:30:29
Dai Nippon Printing	3,122.0	3,150.0	3,090.0	+1.40%	1.65M	aa.aa	14:30:29
East Japan Railway Co.	3,887.0	3,892.0	3,831.0	-1.02%	5.08M	aa.aa	14:30:29
Ajinomoto Co., Inc.	4,305.0	4,490.0	4,311.0	-2.18%	9.75M	aa.aa	14:30:29
Konica Minolta, Inc.	625.0	640.7	618.0	+3.55%	5.41M	aa.aa	14:30:29
Yamaha Corp.	1,223.0	1,232.5	1,216.0	+0.49%	2.59M	aa.aa	14:30:29
West Japan Railway Co.	3,442.0	3,494.0	3,437.0	-1.91%	1.9M	aa.aa	14:30:29
Nichirei Corp.	2,025.5	2,046.5	2,016.0	-0.05%	1.49M	aa.aa	14:30:29
Shiseido	2,782.5	2,840.5	2,767.0	-2.64%	4.08M	aa.aa	14:30:29
Mitsubishi Electric	5,814.0	5,902.0	5,750.0	+1.06%	9.49M	aa.aa	14:30:29
Itochu Corp.	2,140.0	2,140.0	2,070.5	+3.51%	21.02M	aa.aa	14:30:29
Central Japan Railway Co.	4,717.0	4,722.0	4,631.0	+0.02%	1.88M	aa.aa	14:30:29
Japan Tobacco	6,045.0	6,116.0	6,043.0	-1.45%	4.35M	aa.aa	14:30:29
Fuji Electric	11,680.0	11,730.0	11,140.0	+5.80%	1.23M	aa.aa	14:30:29
Marubeni Corp.	6,186.0	6,196.0	5,936.0	+3.84%	6.26M	aa.aa	14:30:29
Nippon Express	3,745.0	3,747.0	3,708.0	+0.48%	547.2K	aa.aa	14:30:29
J.Front Retailing	2,754.5	2,796.0	2,743.0	0.00%	1.52M	aa.aa	14:30:29
Eneos Holdings	1,460.5	1,461.0	1,435.5	+2.64%	9.53M	aa.aa	14:30:29
Yaskawa Electric Corp.	5,450.0	5,498.0	5,318.0	+3.87%	5.43M	aa.aa	14:30:29
Toyota Tsusho Corp.	6,598.0	6,741.0	6,535.0	-1.77%	3.1M	aa.aa	14:30:29
Yamato Holdings	1,934.0	1,955.0	1,912.0	+1.18%	1.42M	aa.aa	14:30:29
Isetan Mitsukoshi Holdings	3,074.0	3,086.0	3,025.0	+0.39%	2.59M	aa.aa	14:30:29
Yokohama Rubber	6,875.0	6,936.0	6,662.0	+3.37%	645.6K	aa.aa	14:30:29
Mitsui	5,495.0	5,521.0	5,348.0	+2.44%	8.51M	aa.aa	14:30:29
Nippon Yusen K.K	5,061.0	5,079.0	5,014.0	+0.38%	2.63M	aa.aa	14:30:29
Bridgestone Corp.	3,764.0	3,769.0	3,721.0	+0.24%	3.99M	aa.aa	14:30:29
GS Yuasa Corp.	4,477.0	4,494.0	4,288.0	+5.34%	1.06M	aa.aa	14:30:29
Tokyo Electron	41,500.0	42,370.0	40,750.0	+2.22%	4.14M	aa.aa	14:30:29
Mitsui O.S.K. Lines	5,055.0	5,069.0	4,995.0	+0.58%	3.61M	aa.aa	14:30:29
AGC	6,238.0	6,276.0	6,147.0	+0.13%	1.51M	aa.aa	14:30:29
NEC Corp.	4,835.0	4,915.0	4,698.0	+7.25%	17.3M	aa.aa	14:30:29
Sumitomo Corp.	6,546.0	6,559.0	6,328.0	+3.36%	4.51M	aa.aa	14:30:29
Kawasaki Kisen Kaisha	2,329.0	2,335.0	2,308.5	+0.78%	3.67M	aa.aa	14:30:29
Nisshinbo Holdings Inc.	1,516.0	1,756.5	1,477.0	-12.75%	6.33M	aa.aa	14:30:29
Fujitsu	4,123.0	4,170.0	4,052.0	+2.66%	10.96M	aa.aa	14:30:29
Mitsubishi Corp.	5,137.0	5,138.0	4,950.0	+4.30%	14.22M	aa.aa	14:30:29
ANA Holdings	3,335.0	3,345.0	3,321.0	-0.33%	2.37M	aa.aa	14:30:29
Nippon Electric Glass	6,023.0	6,292.0	5,931.0	-3.29%	2.62M	aa.aa	14:30:29
Takashimaya	2,388.5	2,397.0	2,347.5	+1.88%	5.34M	aa.aa	14:30:29
Mitsubishi Logistics Corp.	1,346.0	1,358.5	1,331.5	+1.62%	1.32M	aa.aa	14:30:29
Seven & i Holdings	2,327.5	2,350.0	2,292.5	-0.28%	6.86M	aa.aa	14:30:29
Sumitomo Osaka Cement	4,214.0	4,502.0	4,141.0	-4.75%	516.2K	aa.aa	14:30:29
Panasonic	2,517.5	2,549.0	2,476.0	+1.90%	10.42M	aa.aa	14:30:29
Marui Group	3,167.0	3,208.0	3,154.0	-0.38%	1.1M	aa.aa	14:30:29
Teijin	1,669.5	1,669.5	1,630.0	+3.41%	1.33M	aa.aa	14:30:29
Taiheiyo Cement Corp.	4,611.0	4,968.0	4,408.0	+1.83%	1.49M	aa.aa	14:30:29
Credit Saison	4,512.0	4,627.0	4,512.0	-0.35%	754.9K	aa.aa	14:30:29
NTT Inc	153.8	153.9	152.3	+0.85%	254.7M	aa.aa	14:30:29
Toray Industries, Inc.	1,248.0	1,279.0	1,170.5	-0.60%	18.78M	aa.aa	14:30:29
Tokai Carbon	1,119.0	1,135.5	1,112.5	+1.08%	2.01M	aa.aa	14:30:29
Sony	3,560.0	3,576.0	3,456.0	+3.04%	24.35M	aa.aa	14:30:29
Aeon	2,220.0	2,248.0	2,217.0	-0.60%	6.74M	aa.aa	14:30:29
KDDI Corp.	2,580.0	2,610.0	2,541.0	+1.53%	21.96M	aa.aa	14:30:29
Kuraray	1,776.0	1,864.5	1,739.0	-0.45%	7.19M	aa.aa	14:30:29
TOTO	5,681.0	5,799.0	5,640.0	-1.64%	1.04M	aa.aa	14:30:29
TDK	2,319.5	2,345.5	2,289.0	+2.16%	14.74M	aa.aa	14:30:29
Asahi Kasei Corp.	1,735.5	1,754.0	1,726.5	-0.80%	5.79M	aa.aa	14:30:29
NGK Insulators	4,132.0	4,150.0	4,053.0	+0.63%	2.69M	aa.aa	14:30:29
SBI Shinsei Bank Ltd	2,031.0	2,070.5	2,001.0	-2.87%	12.29M	aa.aa	14:30:29
Tokyo Electric Power Co., Inc.	635.4	642.4	616.2	-0.19%	56.1M	aa.aa	14:30:29
SUMCO Corp.	1,764.5	1,767.0	1,695.5	+4.13%	8.9M	aa.aa	14:30:29
Nippon Steel	684.7	685.4	673.0	+1.75%	25.55M	aa.aa	14:30:29
Alps Alpine	2,182.5	2,195.5	2,149.0	+1.42%	1.36M	aa.aa	14:30:29
Aozora Bank	2,892.0	2,902.5	2,848.5	+0.92%	1.2M	aa.aa	14:30:29
Chubu Electric Power Co., Inc.	2,556.5	2,559.0	2,480.0	+3.36%	4.07M	aa.aa	14:30:29
Oji Holdings Corp.	955.2	962.1	947.4	+1.02%	3.85M	aa.aa	14:30:29
Kobe Steel	2,287.5	2,302.5	2,264.0	+0.39%	3.78M	aa.aa	14:30:29
Mitsubishi UFJ Financial	3,034.0	3,057.0	2,993.5	+2.59%	67.75M	aa.aa	14:30:29
Kansai Electric Power	2,638.0	2,649.5	2,609.5	+0.55%	3.03M	aa.aa	14:30:29
JFE Holdings, Inc.	2,342.5	2,343.5	2,269.5	+3.40%	6.1M	aa.aa	14:30:29
Yokogawa Electric Corp.	5,073.0	5,107.0	4,986.0	+2.09%	1.39M	aa.aa	14:30:29
Resona Holdings, Inc.	2,159.5	2,189.5	2,123.0	+2.18%	13.6M	aa.aa	14:30:29
Tokyo Gas	7,721.0	7,810.0	7,655.0	+2.02%	1.21M	aa.aa	14:30:29
Advantest Corp.	27,675.0	28,320.0	27,305.0	+1.17%	10.75M	aa.aa	14:30:29
Osaka Gas	6,396.0	6,622.0	6,359.0	-2.13%	1.28M	aa.aa	14:30:29
Denso Corp.	2,148.0	2,158.0	2,117.0	+0.49%	6.55M	aa.aa	14:30:29
Sumitomo Mitsui Financial	6,134.0	6,161.0	5,993.0	+2.51%	17.16M	aa.aa	14:30:29
Toho	8,034.0	8,097.0	7,934.0	+0.93%	606.7K	aa.aa	14:30:29
Resonac Holdings	9,518.0	9,659.0	9,406.0	+3.27%	1.92M	aa.aa	14:30:29
Japan Steel Works	9,744.0	9,874.0	9,053.0	+3.05%	2.92M	aa.aa	14:30:29
Casio Computer	1,623.5	1,657.0	1,615.5	+0.62%	1.32M	aa.aa	14:30:29
Chiba Bank	2,384.5	2,430.0	2,381.5	-1.22%	4.24M	aa.aa	14:30:29
Sumitomo Chemical	569.6	572.0	559.1	+1.77%	14.99M	aa.aa	14:30:29
Fanuc Corp.	6,800.0	6,832.0	6,663.0	+1.07%	6.92M	aa.aa	14:30:29
Nissan Chemical Industries	6,869.0	6,869.0	6,169.0	+17.04%	2M	aa.aa	14:30:29
Mitsui Mining and Smelting Co.	23,430.0	23,790.0	23,025.0	+3.70%	1.45M	aa.aa	14:30:29
Kyocera Corp.	2,715.5	2,758.0	2,710.0	+1.70%	6.34M	aa.aa	14:30:29
Fukuoka Financial Group, Inc.	7,074.0	7,199.0	7,067.0	-0.21%	1.19M	aa.aa	14:30:29
Secom	6,200.0	6,243.0	6,145.0	+1.41%	1.47M	aa.aa	14:30:29
Taiyo Yuden	4,016.0	4,039.0	3,872.0	+2.95%	3.08M	aa.aa	14:30:29
Shizuoka Financial Group	2,926.5	2,941.5	2,903.5	+1.28%	1.99M	aa.aa	14:30:29
Konami Corp.	19,500.0	19,650.0	18,730.0	+5.69%	903.6K	aa.aa	14:30:29
Tosoh Corp.	2,623.5	2,644.0	2,610.5	+1.41%	1.55M	aa.aa	14:30:29
Mitsubishi Materials Corp.	4,939.0	4,939.0	4,825.0	+3.41%	1.97M	aa.aa	14:30:29
Mitsui E&S	7,110.0	7,639.0	6,719.0	-0.01%	23.36M	aa.aa	14:30:29
Mizuho Financial	7,818.0	7,861.0	7,635.0	+3.43%	16.42M	aa.aa	14:30:29
Fast Retailing	68,510.0	69,420.0	67,700.0	+0.97%	1.52M	aa.aa	14:30:29
Tokuyama Corp.	4,160.0	4,208.0	4,132.0	+1.51%	615.2K	aa.aa	14:30:29
Sumitomo Metal Mining	10,230.0	10,320.0	9,594.0	+8.16%	9.12M	aa.aa	14:30:29
Daiwa Securities Group Inc.	1,669.0	1,678.5	1,639.0	+2.33%	4.23M	aa.aa	14:30:29
SoftBank Group Corp.	4,705.0	4,759.0	4,468.0	+10.68%	80.12M	aa.aa	14:30:29
Tokyu Fudosan	1,562.5	1,563.5	1,510.5	+4.59%	3.24M	aa.aa	14:30:29
Nitto Denko Co	3,645.0	3,687.0	3,592.0	+1.53%	4.1M	aa.aa	14:30:29
Renesas Electronics Corp	2,982.5	3,044.0	2,953.0	-3.88%	19.88M	aa.aa	14:30:29
Kyushu Electric Power Co Inc	1,808.0	1,810.5	1,781.5	+0.53%	2.4M	aa.aa	14:30:29
Taiyo Nippon Sanso Corp	5,548.0	5,629.0	5,526.0	-0.31%	962.7K	aa.aa	14:30:29
DeNA Co	2,661.0	2,661.0	2,562.0	+5.24%	3.24M	aa.aa	14:30:29
Maruha Nichiro Corp	1,428.5	1,436.0	1,386.0	-2.39%	1.79M	aa.aa	14:30:29
Japan Airlines Co	3,094.0	3,150.0	3,095.0	-1.56%	2.13M	aa.aa	14:30:29
Orix T	5,429.0	5,449.0	5,144.0	+7.89%	8.27M	aa.aa	14:30:29
Keyence	56,630.0	56,630.0	55,590.0	+2.37%	720.2K	aa.aa	14:30:29
Murata Mfg Co	3,319.0	3,327.0	3,279.0	+1.53%	9.44M	aa.aa	14:30:29
Nishimatsu Const Co Ltd	6,338.0	6,379.0	6,250.0	+1.13%	122.9K	aa.aa	14:30:29
Toda Corp	1,557.0	1,559.0	1,529.0	+1.76%	697.2K	aa.aa	14:30:29
Daito Trust Construction	3,447.0	3,480.0	3,408.0	+0.06%	1.91M	aa.aa	14:30:29
Penta-Ocean Const Co Ltd	2,111.5	2,142.0	2,025.5	+9.40%	12.64M	aa.aa	14:30:29
Kandenko Co Ltd	6,022.0	6,074.0	5,985.0	+0.84%	1.66M	aa.aa	14:30:29
Kinden Corp	7,901.0	7,967.0	7,812.0	+0.20%	729.4K	aa.aa	14:30:29
Kyowa Exeo Corp	2,769.0	2,787.5	2,758.5	-0.57%	631K	aa.aa	14:30:29
Yamazaki Baking Co Ltd	3,509.0	3,534.0	3,463.0	-0.37%	484.3K	aa.aa	14:30:29
Yakult Honsha Co Ltd	2,630.0	2,745.0	2,595.0	-2.19%	7.11M	aa.aa	14:30:29
Ns Solutions Corp	3,972.0	4,055.0	3,899.0	+2.11%	399.1K	aa.aa	14:30:29
KakakuCom Inc	1,842.0	1,876.0	1,801.0	+0.82%	1.62M	aa.aa	14:30:29
M3 Inc	1,755.0	1,764.0	1,714.0	0.00%	6.56M	aa.aa	14:30:29
Coca-Cola West Co Ltd	3,517.0	3,574.0	3,519.0	-0.42%	661.6K	aa.aa	14:30:29
Ito En Ltd	3,085.0	3,110.0	3,026.0	+1.71%	498K	aa.aa	14:30:29
Fuji Oil Co Ltd	4,197.0	4,235.0	4,152.0	+0.17%	497.4K	aa.aa	14:30:29
ABC-Mart Inc	2,671.0	2,688.0	2,606.0	+1.71%	916.9K	aa.aa	14:30:29
Alfresa Holdings Corp	2,568.0	2,583.0	2,425.0	-0.31%	567.9K	aa.aa	14:30:29
Kewpie Corp	4,613.0	4,664.0	4,594.0	-1.14%	435.8K	aa.aa	14:30:29
House Foods Group Inc	3,097.0	3,133.0	3,090.0	-0.42%	166.1K	aa.aa	14:30:29
Kagome Co Ltd	2,900.0	2,900.0	2,858.0	+1.01%	401K	aa.aa	14:30:29
Toyo Suisan Kaisha Ltd	12,085.0	12,150.0	11,965.0	+0.17%	241.9K	aa.aa	14:30:29
Nissin Foods Holdings Co Ltd	3,268.0	3,297.0	3,221.0	0.00%	1.13M	aa.aa	14:30:29
Hulic Co Ltd	1,981.5	1,989.0	1,964.0	+0.10%	2.35M	aa.aa	14:30:29
ZOZO	1,170.0	1,181.0	1,146.5	+0.39%	2.92M	aa.aa	14:30:29
Daiwabo Holdings Co Ltd	3,200.0	3,225.0	3,065.0	+4.40%	556.3K	aa.aa	14:30:29
Toyota Boshoku Corp	3,118.0	3,139.0	3,040.0	+2.26%	759.7K	aa.aa	14:30:29
Nomura Real Estate Holding Inc	1,103.5	1,106.5	1,092.0	+0.78%	3.54M	aa.aa	14:30:29
Iida Group Holdings Co Ltd	2,739.5	2,739.5	2,663.0	+2.93%	636.9K	aa.aa	14:30:29
Ship Healthcare Holdings Inc	2,805.0	2,805.0	2,735.0	+0.92%	349.7K	aa.aa	14:30:29
Tsuruha Holdings Inc	2,575.5	2,583.0	2,549.5	+0.27%	1.15M	aa.aa	14:30:29
Wacoal Holdings Corp	4,717.0	4,724.0	4,612.0	+2.48%	140.3K	aa.aa	14:30:29
TIS	3,567.0	3,600.0	3,480.0	+2.44%	1.99M	aa.aa	14:30:29
Nexon Co Ltd	3,735.0	3,831.0	3,718.0	+0.46%	2.22M	aa.aa	14:30:29
Internet Initiative Japan Inc	2,289.5	2,326.0	2,223.0	+3.29%	1.09M	aa.aa	14:30:29
Rengo Co Ltd	1,480.0	1,489.5	1,456.5	+1.75%	2.19M	aa.aa	14:30:29
Toagosei Co Ltd	1,878.0	1,892.0	1,872.0	+0.64%	228.5K	aa.aa	14:30:29
Ibiden Co Ltd	7,918.0	8,173.0	7,631.0	+1.59%	5.99M	aa.aa	14:30:29
Air Water Inc	2,465.0	2,465.0	2,434.0	+1.27%	601.1K	aa.aa	14:30:29
Nippon Shokubai Co Ltd	2,438.5	2,439.5	2,409.5	+0.89%	709.8K	aa.aa	14:30:29
Kaneka Corp	5,053.0	5,080.0	5,015.0	+1.55%	280.9K	aa.aa	14:30:29
Mitsubishi Gas Chemical Co Inc	3,424.0	3,424.0	3,367.0	+2.03%	1.46M	aa.aa	14:30:29
Daicel Corp	1,600.0	1,600.0	1,585.0	+1.17%	746.3K	aa.aa	14:30:29
Sumitomo Bakelite Co Ltd	5,598.0	5,665.0	5,575.0	-0.43%	515.1K	aa.aa	14:30:29
Sekisui Chemical Co Ltd	2,949.5	2,955.0	2,915.0	+0.46%	1.89M	aa.aa	14:30:29
Zeon Corp	2,002.0	2,011.0	1,990.0	+0.43%	601.9K	aa.aa	14:30:29
Nomura Research	4,404.0	4,429.0	4,229.0	+4.26%	5.91M	aa.aa	14:30:29
Adeka Corp	4,482.0	5,104.0	4,311.0	-9.53%	1.57M	aa.aa	14:30:29
Ono Pharmaceutical Ltd	2,546.5	2,560.0	2,520.5	-0.06%	1.46M	aa.aa	14:30:29
Hisamitsu Pharmaceutical Inc	6,510.0	6,515.0	6,450.0	+0.93%	397.1K	aa.aa	14:30:29
Santen Pharmaceutical Co Ltd	1,727.5	1,774.5	1,714.5	-1.90%	1.13M	aa.aa	14:30:29
Tsumura & Co	4,129.0	4,155.0	4,066.0	+0.81%	415.8K	aa.aa	14:30:29
Hu Group Holdings	3,188.0	3,238.0	3,111.0	-2.57%	474K	aa.aa	14:30:29
Otsuka Holdings Ltd	9,857.0	9,980.0	9,675.0	+2.56%	1.21M	aa.aa	14:30:29
Nippon Paint Holdings Co Ltd	1,054.0	1,061.5	1,046.0	+0.38%	3M	aa.aa	14:30:29
Kansai Paint Co Ltd	2,728.5	2,738.0	2,641.0	+4.50%	2.34M	aa.aa	14:30:29
DIC Corp	4,169.0	4,169.0	4,039.0	+2.96%	775.2K	aa.aa	14:30:29
Oriental Land Co Ltd	2,774.0	2,797.0	2,745.0	+0.78%	4M	aa.aa	14:30:29
Park24 Co Ltd	2,222.0	2,249.5	2,199.0	+1.55%	618.2K	aa.aa	14:30:29
Fuji Media Holdings Inc	3,629.0	3,646.0	3,587.0	+0.03%	584.6K	aa.aa	14:30:29
Round One Corp	1,059.0	1,133.5	1,029.0	-3.46%	6.68M	aa.aa	14:30:29
Oracle Corp Japan	10,205.0	10,320.0	9,771.0	+5.89%	493.7K	aa.aa	14:30:29
Otsuka Corp	3,124.0	3,140.0	3,024.0	+3.55%	1.24M	aa.aa	14:30:29
Lion Corp	1,700.0	1,718.5	1,685.0	-0.58%	1.08M	aa.aa	14:30:29
Idemitsu Kosan Co Ltd	1,449.0	1,456.5	1,434.0	+1.61%	4.48M	aa.aa	14:30:29
Toyo Tire & Rubber Co Ltd	4,655.0	4,676.0	4,568.0	+2.51%	605.6K	aa.aa	14:30:29
Sumitomo Rubber Ind Ltd	2,762.0	2,763.0	2,693.0	+2.01%	1.29M	aa.aa	14:30:29
Niterra	6,770.0	6,847.0	6,656.0	+0.40%	859.2K	aa.aa	14:30:29
Yamato Kogyo Co Ltd	12,905.0	12,990.0	12,840.0	+0.47%	130.2K	aa.aa	14:30:29
Maruichi Steel Tube Ltd	1,639.0	1,659.0	1,609.5	+1.49%	811.7K	aa.aa	14:30:29
Daido Steel Co Ltd	2,061.5	2,079.5	2,037.0	+0.76%	1.39M	aa.aa	14:30:29
Sanwa Holdings Corp	3,852.0	3,870.0	3,792.0	+1.74%	474.2K	aa.aa	14:30:29
Lixil Group	1,887.5	1,901.5	1,878.0	+0.37%	1.47M	aa.aa	14:30:29
Rinnai Corp	4,310.0	4,343.0	4,289.0	+0.12%	355.3K	aa.aa	14:30:29
Nhk Spring Co Ltd	3,132.0	3,148.0	3,062.0	+2.49%	739.4K	aa.aa	14:30:29
OSG Corp	2,743.0	2,756.5	2,723.0	+0.61%	435.8K	aa.aa	14:30:29
Dmg Mori Seiki Co Ltd	3,240.0	3,240.0	3,105.0	+4.08%	2.51M	aa.aa	14:30:29
Disco Corp	75,370.0	76,890.0	72,790.0	+4.35%	4.09M	aa.aa	14:30:29
Toyota Industries Corp	19,670.0	19,790.0	19,645.0	-0.35%	1.36M	aa.aa	14:30:29
Nabtesco Corp	4,750.0	4,750.0	4,534.0	+4.01%	1.31M	aa.aa	14:30:29
SMC Corp	68,620.0	68,870.0	67,310.0	+3.02%	358.4K	aa.aa	14:30:29
Kurita Water Industries Ltd	7,972.0	8,035.0	7,791.0	+2.22%	567.4K	aa.aa	14:30:29
Daifuku Co Ltd	6,026.0	6,055.0	5,888.0	+1.40%	2M	aa.aa	14:30:29
Sankyo Co Ltd	2,342.5	2,383.5	2,309.0	+0.77%	1.07M	aa.aa	14:30:29
Brother Industries Ltd	3,187.0	3,196.0	3,110.0	+2.54%	1.52M	aa.aa	14:30:29
Sega Sammy Holdings	2,389.5	2,425.0	2,348.0	+1.46%	1.04M	aa.aa	14:30:29
THK Co	5,128.0	5,146.0	5,075.0	+0.89%	844.6K	aa.aa	14:30:29
Makita	6,098.0	6,121.0	5,925.0	+2.35%	1.38M	aa.aa	14:30:29
Mabuchi Motor Ltd	1,551.0	1,555.0	1,536.0	+1.37%	949.5K	aa.aa	14:30:29
JVC Kenwood Corp	1,311.0	1,311.0	1,250.0	+5.73%	1.39M	aa.aa	14:30:29
Omron Cor	4,870.0	5,043.0	4,859.0	-1.04%	1.92M	aa.aa	14:30:29
Sanken Electric Co Ltd	8,221.0	8,298.0	8,011.0	-0.35%	131.4K	aa.aa	14:30:29
Seiko Epson Cor	2,162.0	2,180.5	2,108.5	+2.49%	1.88M	aa.aa	14:30:29
Ulvac Inc	8,817.0	8,877.0	8,700.0	+1.52%	293.5K	aa.aa	14:30:29
Anritsu Corp	2,507.5	2,535.0	2,457.0	+1.60%	1.32M	aa.aa	14:30:29
Hirose Electric Co Ltd	21,015.0	21,245.0	20,720.0	+2.64%	202.9K	aa.aa	14:30:29
Azbil Corp	1,266.0	1,270.0	1,250.0	+0.92%	2.41M	aa.aa	14:30:29
Nihon Kohden Corp	1,770.0	1,775.5	1,743.5	+1.52%	961.6K	aa.aa	14:30:29
Horiba Ltd	20,050.0	20,140.0	19,675.0	+0.88%	188.7K	aa.aa	14:30:29
Sysmex Cor	1,531.5	1,546.0	1,516.5	+0.72%	2.73M	aa.aa	14:30:29
Stanley Electric Co Ltd	3,134.0	3,144.0	3,103.0	+0.55%	446K	aa.aa	14:30:29
Ushio Inc	3,012.0	3,021.0	2,967.0	+1.31%	377.6K	aa.aa	14:30:29
Rohm Ltd	2,564.5	2,601.5	2,533.5	-0.83%	4.47M	aa.aa	14:30:29
Hamamatsu Photonics KK	1,766.0	1,771.0	1,725.0	+3.03%	3.11M	aa.aa	14:30:29
NOK Corp	3,204.0	3,228.0	3,174.0	+0.60%	289.3K	aa.aa	14:30:29
Aisin Seiki Ltd	2,894.0	2,914.5	2,828.0	+1.79%	3.52M	aa.aa	14:30:29
Yamaha Motor Co Ltd	1,087.5	1,101.5	1,086.0	0.00%	9.53M	aa.aa	14:30:29
Koito Mfg Co Ltd	2,671.0	2,675.0	2,628.5	+1.14%	690.9K	aa.aa	14:30:29
Toyoda Gosei Co Ltd	5,167.0	5,167.0	5,042.0	+1.23%	1.54M	aa.aa	14:30:29
Shimano Inc	18,800.0	18,835.0	18,450.0	+1.57%	420.3K	aa.aa	14:30:29
TS Tech Co Ltd	1,990.5	1,997.5	1,955.5	+1.95%	300.8K	aa.aa	14:30:29
Ryohin Keikaku Ltd	3,409.0	3,417.0	3,300.0	+5.05%	6.01M	aa.aa	14:30:29
Medipal Holdings Corp	2,958.5	2,988.0	2,854.5	+1.15%	528.3K	aa.aa	14:30:29
Pan Pacific Intl	975.3	989.5	966.0	+0.03%	6.68M	aa.aa	14:30:29
Zensho Holdings Co Ltd	9,432.0	9,488.0	9,003.0	+4.31%	704.2K	aa.aa	14:30:29
Sugi Holdings Co Ltd	3,587.0	3,614.0	3,520.0	+1.38%	341.1K	aa.aa	14:30:29
Shimadzu Corp	4,250.0	4,290.0	4,233.0	-0.19%	1.06M	aa.aa	14:30:29
Hoya Cor	28,125.0	28,180.0	27,620.0	+2.70%	1.3M	aa.aa	14:30:29
Bandai Namco Holdings Inc	4,171.0	4,258.0	4,127.0	+0.90%	3.07M	aa.aa	14:30:29
Asics Corp	3,989.0	4,020.0	3,925.0	+2.31%	3.01M	aa.aa	14:30:29
Nintendo	8,930.0	9,055.0	8,790.0	+3.09%	13.77M	aa.aa	14:30:29
Nifco Inc	5,182.0	5,211.0	5,109.0	+0.92%	236K	aa.aa	14:30:29
Kanematsu Corp	2,221.5	2,221.5	2,166.0	+1.60%	945.2K	aa.aa	14:30:29
Biprogy	4,925.0	4,925.0	4,714.0	+4.48%	712.7K	aa.aa	14:30:29
Canon Marketing Japan Inc	7,198.0	7,247.0	7,123.0	+2.04%	289.6K	aa.aa	14:30:29
Nipro Corp	1,507.0	1,524.5	1,478.5	+4.07%	2.11M	aa.aa	14:30:29
Unicharm Co	955.8	957.5	943.7	+1.68%	8.96M	aa.aa	14:30:29
Sanrio Co Ltd	4,735.0	4,913.0	4,708.0	-0.32%	7.75M	aa.aa	14:30:29
Shimamura Co Ltd	10,975.0	11,015.0	10,820.0	+1.43%	166.9K	aa.aa	14:30:29
H2O Retailing Corp	2,454.5	2,454.5	2,388.5	+2.23%	525.5K	aa.aa	14:30:29
K'S Holdings Corp	1,657.5	1,675.0	1,641.5	+0.76%	673K	aa.aa	14:30:29
The Gunma Bank Ltd	2,266.5	2,280.0	2,223.0	+1.96%	1.23M	aa.aa	14:30:29
The 77 Bank Ltd	9,555.0	9,641.0	9,473.0	+1.39%	244.3K	aa.aa	14:30:29
Hachijuni Bank	2,140.0	2,167.5	2,131.5	+0.33%	1.2M	aa.aa	14:30:29
The Bank Of Kyoto Ltd	3,957.0	4,000.0	3,921.0	+0.48%	736.8K	aa.aa	14:30:29
Hokuhoku Financial Group Inc	6,264.0	6,316.0	6,187.0	+1.56%	413.2K	aa.aa	14:30:29
Hirogin Holdings	1,937.0	1,954.0	1,925.5	+0.34%	844.2K	aa.aa	14:30:29
Chugin Financial Group	3,390.0	3,407.0	3,320.0	+2.29%	478.7K	aa.aa	14:30:29
The Iyo Bank Ltd	3,405.0	3,450.0	3,247.0	+5.58%	2.29M	aa.aa	14:30:29
Yamaguchi Financial Group Inc	2,741.0	2,780.0	2,730.0	-0.15%	826.4K	aa.aa	14:30:29
SBI Holdings Inc	3,605.0	3,621.0	3,539.0	+2.65%	3.84M	aa.aa	14:30:29
Aeon Financial Service Co Ltd	1,795.5	1,804.5	1,783.0	+1.04%	565.4K	aa.aa	14:30:29
Acom Co Ltd	515.8	524.7	514.9	-0.67%	1.37M	aa.aa	14:30:29
Mitsubishi Ufj Lease Fin Ltd	1,475.0	1,480.0	1,447.5	+2.32%	5.69M	aa.aa	14:30:29
Jafco Co Ltd	2,505.0	2,535.0	2,508.5	-0.08%	306.2K	aa.aa	14:30:29
Sotetsu Holdings Inc	2,911.5	2,941.5	2,910.0	-0.15%	185.3K	aa.aa	14:30:29
Keikyu Corp	1,608.5	1,617.5	1,586.5	+0.97%	543.3K	aa.aa	14:30:29
Kintetsu Corp	3,374.0	3,381.0	3,328.0	+0.30%	641.1K	aa.aa	14:30:29
Hankyu Hanshin Holdings Inc	4,505.0	4,554.0	4,477.0	-0.22%	1.09M	aa.aa	14:30:29
Nagoya Railroad Co Ltd	1,801.0	1,811.5	1,769.0	+1.29%	1.02M	aa.aa	14:30:29
Sankyu Inc	9,717.0	9,784.0	9,534.0	+2.03%	195.5K	aa.aa	14:30:29
Seino Holdings Co Ltd	2,461.5	2,496.0	2,463.5	-0.06%	761K	aa.aa	14:30:29
Kamigumi Co Ltd	5,671.0	5,697.0	5,654.0	+0.04%	267.5K	aa.aa	14:30:29
TBS Holdings	5,994.0	6,068.0	5,898.0	+2.67%	432.7K	aa.aa	14:30:29
Nippon Television Holdings Inc	3,583.0	3,596.0	3,527.0	+1.76%	426K	aa.aa	14:30:29
Hikari Tsushin Inc	44,750.0	45,500.0	44,580.0	0.00%	101K	aa.aa	14:30:29
Gmo Internet Inc	3,687.0	3,740.0	3,589.0	+2.76%	313.4K	aa.aa	14:30:29
Kadokawa Dwango Corp	3,189.0	3,225.0	3,149.0	+2.28%	586K	aa.aa	14:30:29
Chugoku Electric Power	1,014.0	1,014.0	991.0	+2.42%	2.02M	aa.aa	14:30:29
Hokuriku Electric Power Co	1,026.0	1,026.0	1,002.0	+2.19%	995.3K	aa.aa	14:30:29
Tohoku Electric Power Co Inc	1,195.5	1,195.5	1,174.0	+1.57%	2.37M	aa.aa	14:30:29
Shikoku Electric Power Co Inc	1,657.5	1,660.0	1,636.0	+1.31%	476.7K	aa.aa	14:30:29
Hokkaido Electric Power Co Inc	1,089.5	1,095.0	1,064.0	+0.69%	4.83M	aa.aa	14:30:29
Electric Power Development Ltd	3,477.0	3,478.0	3,450.0	+1.16%	645.1K	aa.aa	14:30:29
Toho Gas Co Ltd	5,460.0	5,500.0	5,408.0	+0.37%	159.9K	aa.aa	14:30:29
Square Enix Holdings Co Ltd	2,857.0	2,893.0	2,811.0	+2.04%	2.17M	aa.aa	14:30:29
Capcom Co Ltd	3,284.0	3,296.0	3,185.0	+5.76%	4.04M	aa.aa	14:30:29
SCSK Corp	5,665.0	5,677.0	5,664.0	-0.39%	692.7K	aa.aa	14:30:29
Yamada Holdings	556.6	557.6	548.0	+1.35%	2.12M	aa.aa	14:30:29
Nitori Holdings Co Ltd	2,938.0	2,949.0	2,877.0	+1.45%	3.8M	aa.aa	14:30:29
Misumi Group Inc	3,171.0	3,207.0	3,149.0	-0.03%	1.07M	aa.aa	14:30:29
Suzuken Co Ltd	6,569.0	6,615.0	6,511.0	+0.29%	157.8K	aa.aa	14:30:29
Sundrug Co Ltd	4,236.0	4,264.0	4,220.0	+0.09%	201.3K	aa.aa	14:30:29
Sho Bond Holdings	1,531.0	1,537.0	1,512.0	+1.46%	1.82M	aa.aa	14:30:29
Mirait Holdings Corp	4,093.0	4,116.0	4,036.0	+1.59%	228.6K	aa.aa	14:30:29
Hazama Ando Corp	2,189.5	2,206.0	2,178.0	+0.34%	872.8K	aa.aa	14:30:29
Sumitomo Forestry	1,780.0	1,780.0	1,739.5	+1.86%	2.78M	aa.aa	14:30:29
Kraftia	9,226.0	9,279.0	9,136.0	+0.71%	120K	aa.aa	14:30:29
Persol Holdings	277.5	278.7	272.7	+2.36%	8.52M	aa.aa	14:30:29
Calbee Inc	3,077.0	3,080.0	3,042.0	+0.10%	291.7K	aa.aa	14:30:29
Hakuhodo DY Holdings Inc	1,165.0	1,172.0	1,154.5	+1.66%	726.9K	aa.aa	14:30:29
MonotaRO	2,148.5	2,174.5	2,108.5	+0.68%	1.77M	aa.aa	14:30:29
MatsukiyoCocokara	2,633.5	2,667.5	2,627.0	-1.18%	1.96M	aa.aa	14:30:29
Cosmos Pharmaceutical Corp	7,272.0	7,328.0	7,212.0	+0.15%	336.6K	aa.aa	14:30:29
Aica Kogyo	3,805.0	3,819.0	3,766.0	+1.06%	288.9K	aa.aa	14:30:29
Rohto Pharmaceutical	2,582.5	2,616.0	2,575.5	-0.77%	474.6K	aa.aa	14:30:29
Takasago Thermal Eng	5,453.0	5,490.0	5,285.0	+3.37%	912.9K	aa.aa	14:30:29
Nihon M&A Center	725.2	730.4	719.6	-0.14%	2.79M	aa.aa	14:30:29
Morinaga Co Ltd	2,763.0	2,787.0	2,751.0	+0.29%	343.3K	aa.aa	14:30:29
Ezaki Glico Co Ltd	5,848.0	5,877.0	5,756.0	+0.86%	180.3K	aa.aa	14:30:29
Kotobuki Spirits	2,074.0	2,075.0	2,000.5	+3.13%	925.4K	aa.aa	14:30:29
Morinaga Milk Industry	4,172.0	4,186.0	4,131.0	+0.58%	273.4K	aa.aa	14:30:29
ALSOK	1,165.5	1,193.0	1,166.0	-0.77%	1.78M	aa.aa	14:30:29
Suntory Beverage Food	5,186.0	5,214.0	5,166.0	-0.56%	614.3K	aa.aa	14:30:29
Kobe Bussan Co Ltd	3,827.0	3,828.0	3,744.0	+1.70%	1.45M	aa.aa	14:30:29
BIC Camera Inc	1,774.5	1,781.5	1,753.0	+1.57%	662.4K	aa.aa	14:30:29
Macnica Fuji Electronics	2,599.5	2,599.5	2,518.0	+1.54%	884.1K	aa.aa	14:30:29
Skylark Co Ltd	3,435.0	3,443.0	3,387.0	+1.36%	1.22M	aa.aa	14:30:29
Open House Co Ltd	9,545.0	9,559.0	9,353.0	+2.27%	213.9K	aa.aa	14:30:29
Toridoll Corp	4,342.0	4,349.0	4,227.0	+2.07%	375.2K	aa.aa	14:30:29
Koei Tecmo Holdings	1,644.5	1,656.5	1,597.0	+4.08%	1.74M	aa.aa	14:30:29
GMO Payment Gateway	8,750.0	8,800.0	8,580.0	+0.73%	338.5K	aa.aa	14:30:29
Tokyo Ohka Kogyo	8,222.0	8,610.0	8,104.0	-2.49%	2.17M	aa.aa	14:30:29
NOF Corp	3,186.0	3,228.0	3,165.0	+1.30%	465.4K	aa.aa	14:30:29
Nippon Shinyaku	5,158.0	5,222.0	5,067.0	+0.94%	326.5K	aa.aa	14:30:29
Sawai Group Holdings Co	2,400.0	2,423.0	2,399.5	-0.10%	268.5K	aa.aa	14:30:29
Taiyo Holdings	5,459.0	5,573.0	5,417.0	-0.29%	336.5K	aa.aa	14:30:29
Duskin Co Ltd	4,363.0	4,390.0	4,301.0	+1.35%	156.2K	aa.aa	14:30:29
Resorttrust Inc	1,836.0	1,866.0	1,819.5	+0.82%	694.9K	aa.aa	14:30:29
Obic Co Ltd	4,045.0	4,056.0	3,857.0	+5.50%	3.78M	aa.aa	14:30:29
USS Co Ltd	1,758.0	1,761.0	1,728.0	+1.50%	1.64M	aa.aa	14:30:29
Obic Business Consultants	6,289.0	6,358.0	6,136.0	+4.09%	372.6K	aa.aa	14:30:29
CyberAgent Inc	1,434.0	1,445.0	1,381.5	+5.56%	8.26M	aa.aa	14:30:29
Rakuten Inc	992.4	997.5	965.7	+4.34%	17.39M	aa.aa	14:30:29
Kose Corp	5,949.0	5,975.0	5,881.0	+0.95%	321.2K	aa.aa	14:30:29
Pola Orbis Holdings	1,402.0	1,404.0	1,381.5	+1.08%	541K	aa.aa	14:30:29
Kobayashi Pharmaceutical	5,417.0	5,429.0	5,315.0	+1.82%	287.2K	aa.aa	14:30:29
Maruwa Co Ltd	50,410.0	50,410.0	48,820.0	+5.55%	177.4K	aa.aa	14:30:29
Nichias Corp	8,160.0	8,254.0	7,944.0	-3.60%	611.6K	aa.aa	14:30:29
Miura Co Ltd	3,506.0	3,573.0	3,456.0	+3.12%	709.5K	aa.aa	14:30:29
Recruit Holdings	7,360.0	7,574.0	7,279.0	+2.89%	10.99M	aa.aa	14:30:29
Fuji Machine Mfg.	4,163.0	4,183.0	4,025.0	+4.15%	605.3K	aa.aa	14:30:29
Modec Inc	15,580.0	15,760.0	15,120.0	+2.10%	1.95M	aa.aa	14:30:29
Organo Corp	14,510.0	14,820.0	14,380.0	+1.26%	423.6K	aa.aa	14:30:29
Fujitec Co Ltd	5,665.0	5,667.0	5,665.0	0.00%	69.5K	aa.aa	14:30:29
Amano Corp	4,134.0	4,145.0	4,074.0	+1.50%	307.4K	aa.aa	14:30:29
Glory Ltd	4,165.0	4,223.0	4,049.0	+2.61%	304.4K	aa.aa	14:30:29
Hoshizaki Electric	5,490.0	5,490.0	5,344.0	+3.57%	418.2K	aa.aa	14:30:29
Lasertec Corp	30,910.0	31,700.0	30,430.0	-1.25%	3.41M	aa.aa	14:30:29
JEOL Ltd	6,226.0	6,280.0	6,189.0	+0.14%	277.4K	aa.aa	14:30:29
Zenkoku Hosho	3,153.0	3,179.0	3,132.0	+0.25%	440.5K	aa.aa	14:30:29
Mebuki Financial	1,318.5	1,329.0	1,308.0	+0.69%	1.96M	aa.aa	14:30:29
As One Corp	2,390.5	2,418.5	2,377.5	+1.14%	167.2K	aa.aa	14:30:29
Colowide Co Ltd	1,851.0	1,851.0	1,802.5	+2.32%	637.1K	aa.aa	14:30:29
Tokyo Seimitsu	16,700.0	16,860.0	15,850.0	+5.56%	781.9K	aa.aa	14:30:29
Pilot Corp	5,095.0	5,134.0	5,049.0	-0.08%	78K	aa.aa	14:30:29
Tomy Co Ltd	2,744.5	2,769.0	2,710.0	+1.54%	798.2K	aa.aa	14:30:29
Pigeon Corp	1,659.0	1,660.5	1,635.0	+0.45%	599.3K	aa.aa	14:30:29
Kokuyo Co Ltd	961.6	965.7	949.6	+1.82%	1.07M	aa.aa	14:30:29
Nagase Co Ltd	4,603.0	4,632.0	4,522.0	+1.72%	318.6K	aa.aa	14:30:29
Iwatani Corp	1,979.0	1,979.0	1,929.0	+2.81%	1.32M	aa.aa	14:30:29
Goldwin Inc	2,519.0	2,539.0	2,485.0	+1.23%	470.6K	aa.aa	14:30:29
Toho Holdings	4,832.0	4,874.0	4,724.0	+1.70%	198.7K	aa.aa	14:30:29
Nippon Gas Co Ltd	2,936.5	2,964.0	2,911.5	+0.57%	395.2K	aa.aa	14:30:29
Blue Zones Holdings	9,280.0	9,390.0	9,144.0	+1.65%	97.1K	aa.aa	14:30:29
Paltac Corp	4,964.0	5,001.0	4,875.0	+2.33%	124.2K	aa.aa	14:30:29
Seven Bank Ltd	300.9	300.9	295.6	+1.66%	7.08M	aa.aa	14:30:29
Fuyo General Lease	4,587.0	4,597.0	4,544.0	+0.99%	184.1K	aa.aa	14:30:29
Century Tokyo Leasing	2,214.0	2,237.0	2,180.0	+1.28%	598.8K	aa.aa	14:30:29
Japan Exchange Group	1,819.5	1,829.5	1,753.5	+5.33%	5M	aa.aa	14:30:29
Relo Holdings Inc	1,839.0	1,859.5	1,829.5	+1.21%	314.1K	aa.aa	14:30:29
Seibu Holdings Inc	4,354.0	4,393.0	4,329.0	-0.80%	680K	aa.aa	14:30:29
Nishi Nippon Railroad	2,981.5	3,010.0	2,958.5	-0.27%	126.7K	aa.aa	14:30:29
Nankai Electric Railway	3,029.0	3,050.0	3,006.0	+0.43%	195.1K	aa.aa	14:30:29
Keihan Electric Railway	3,540.0	3,592.0	3,539.0	-0.34%	266.4K	aa.aa	14:30:29
Senko Co Ltd	1,998.0	2,009.5	1,971.5	+1.19%	369.8K	aa.aa	14:30:29
Nikkon Holdings	3,763.0	3,810.0	3,720.0	+1.26%	494.9K	aa.aa	14:30:29
Mitsui Soko Holdings	3,924.0	3,962.0	3,812.0	+1.08%	273.9K	aa.aa	14:30:29
Kyoritsu Maintenance	2,715.5	2,752.5	2,690.0	-4.37%	3.56M	aa.aa	14:30:29
Ain Pharmaciez Inc	6,494.0	6,516.0	6,367.0	+1.53%	64.9K	aa.aa	14:30:29
Japan Airport Terminal	5,737.0	5,820.0	5,621.0	+2.26%	753.1K	aa.aa	14:30:29
Meitec Corp	3,564.0	3,585.0	3,551.0	+0.76%	173K	aa.aa	14:30:29
NSD Co Ltd	3,164.0	3,204.0	3,114.0	+1.87%	385.7K	aa.aa	14:30:29
Yoshinoya Holdings	3,153.0	3,153.0	3,095.0	+1.74%	671.8K	aa.aa	14:30:29
Inaba Denki Sangyo	2,783.0	2,795.0	2,768.0	+0.80%	215.3K	aa.aa	14:30:29
Japan Post Bank	3,089.0	3,113.0	3,047.0	+1.61%	14.58M	aa.aa	14:30:29
Japan Post Holdings	2,078.0	2,106.0	2,061.0	+1.37%	6.7M	aa.aa	14:30:29
Japan Post Insurance	5,290.0	5,315.0	5,218.0	+1.52%	806.4K	aa.aa	14:30:29
Rakus Co Ltd	856.2	857.7	822.6	+6.90%	4.55M	aa.aa	14:30:29
Cosmo Energy Holdings	4,582.0	4,682.0	4,539.0	+0.53%	887.8K	aa.aa	14:30:29
PeptiDream	1,564.5	1,579.0	1,528.0	+2.86%	654K	aa.aa	14:30:29
Haseko	3,497.0	3,505.0	3,419.0	+2.49%	975.8K	aa.aa	14:30:29
Sumitomo Mitsui	5,664.0	5,677.0	5,536.0	+2.50%	2.35M	aa.aa	14:30:29
Sharp	771.7	773.5	750.7	+3.13%	4.04M	aa.aa	14:30:29
Dexerials Corp	2,487.0	2,683.5	2,400.0	-19.64%	11.57M	aa.aa	14:30:29
Kyushu Financial Group	1,359.5	1,362.5	1,341.0	+1.49%	1.64M	aa.aa	14:30:29
Yokohama Financial	1,666.0	1,673.5	1,636.5	+2.08%	3.78M	aa.aa	14:30:29
Daiichikosho	1,712.5	1,717.0	1,670.5	+0.97%	399.7K	aa.aa	14:30:29
Toyota Motor	3,714.0	3,759.0	3,687.0	-0.40%	27.16M	aa.aa	14:30:29
BayCurrent Consult	5,040.0	5,184.0	4,962.0	+2.31%	1.54M	aa.aa	14:30:29
Nishi-Nippon Fin	4,307.0	4,353.0	4,220.0	+0.05%	747.3K	aa.aa	14:30:29
Rorze	3,523.0	3,589.0	3,435.0	+1.24%	1.78M	aa.aa	14:30:29
Asahi Intecc	2,607.5	2,627.5	2,544.5	+2.19%	1.39M	aa.aa	14:30:29
Kyushu Railway	4,142.0	4,142.0	4,074.0	+0.39%	810.2K	aa.aa	14:30:29
Kusuri No Aoki Holdings Co Ltd	4,324.0	4,350.0	4,205.0	+3.32%	204.6K	aa.aa	14:30:29
Japan Elevator Service	1,720.0	1,729.0	1,682.5	+3.71%	859.6K	aa.aa	14:30:29
Food Life Companies	9,099.0	9,385.0	9,076.0	-1.18%	1.15M	aa.aa	14:30:29
Shift	694.1	698.5	671.1	+4.30%	10.56M	aa.aa	14:30:29
Money Forward	3,300.0	3,357.0	3,230.0	+3.29%	1.26M	aa.aa	14:30:29
SG Holdings	1,489.5	1,497.5	1,470.5	+0.88%	2.41M	aa.aa	14:30:29
Mercari	3,567.0	3,645.0	3,469.0	+10.64%	5.72M	aa.aa	14:30:29
SoftBank Corp	212.2	215.1	212.3	-0.52%	120.21M	aa.aa	14:30:29
Visional	8,682.00	8,738.00	8,515.00	+2.09%	169.7K	aa.aa	14:30:29
Infroneer Holdings	2,648.00	2,785.00	2,600.00	-0.24%	11.47M	aa.aa	14:30:29
Socionext	2,106.50	2,125.50	2,096.00	-0.21%	3.84M	aa.aa	14:30:29
Rakuten Bank	8,400.00	8,541.00	7,982.00	+9.40%	4.7M	aa.aa	14:30:29
Kokusai Electric	6,243.00	6,500.00	6,217.00	-2.61%	3.27M	aa.aa	14:30:29
Tokyo Metro	1,698.00	1,700.00	1,671.00	+0.95%	2.51M	aa.aa	14:30:29
Kioxia Holdings	18,845.00	19,620.00	18,505.00	-0.29%	27.16M	aa.aa	14:30:29
JX Advanced Metals	2,779.50	2,797.00	2,677.00	+3.33%	35.46M	aa.aa	14:30:29

PSEi Composite

6,474.60

+125.44

+1.98%

Nikkei 225

57,602.50

+1,238.56

+2.20%

Shanghai

4,128.37

+5.28

+0.13%

US 500

6,964.20

-0.6

-0.01%

US Tech 100

25,247.30

-20.8

-0.08%

DAX

24,972.87

-31.87

-0.13%

Dollar Index

96.785

+0.097

+0.10%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.9800	+2.18%	17.56M
Metropolitan Bank	73.80	+0.82%	4.47M
Jollibee Foods	200.00	+1.01%	2.72M
BDO Unibank	141.00	+2.32%	2.42M
International Container	670.000	+6.35%	1.59M
Ayala	571.50	+4.19%	695.59K
SM Investments	702.50	-0.21%	397.53K

Name	Last	Chg. %	Vol.
Abacore Capital	0.3600	+10.77%	33.16M
Manila Broadcasting Co	6.900	+10.05%	600.00
Medco	0.110	+10.00%	30.00K
Dito CME Holdings	0.7200	+9.09%	42.27M
United Paragon Mining	0.0049	+6.52%	10.00M
International Container	670.000	+6.35%	1.59M
Philippine Infradev	0.340	+6.25%	60.00K

Name	Last	Chg. %	Vol.
Global Ferronickel	1.700	-11.46%	2.82M
Golden Haven	685.00	-8.67%	570.00
Axelum Res	1.94	-6.73%	452.00K
Top Frontier Inv	57.00	-6.40%	630.00
NiHAO Mineral	0.385	-6.10%	110.00K
ACE Enexor	3.600	-5.26%	71.00K
LFM Properties	0.04	-5.13%	100.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Globe Telecom	1,730.00	-0.17%	32.36K
DMCI	10.900	+0.18%	1.65M
International Container	670.000	+6.35%	1.59M
LT Group	16.060	0.00%	2.41M
Metropolitan Bank	73.80	+0.82%	4.47M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaa Aaaa	1.700	+79.25%	3.047
Aaa A Aaa	1.700	+79.25%	3.047
Aaaaaaaaaaaaaaaa	14.300	+40.47%	20.087
A Aaaaa Aa	14.300	+40.47%	20.087
Aaaaa Aaaa	290.200	+34.38%	389.971
Aaa Aaaaaa Aa	290.200	+34.38%	389.971
Aaa Aaaa	7.2700	+33.89%	9.7338

Name	Last	Upside	Fair Value
Aaaaa Aaaa	1.700	+79.25%	3.047
Aaa A Aaa	1.700	+79.25%	3.047
Aaaaaaaaaaaaaaaa	14.300	+40.47%	20.087
A Aaaaa Aa	14.300	+40.47%	20.087
Aaaaa Aaaa	290.200	+34.38%	389.971
Aaa Aaaaaa Aa	290.200	+34.38%	389.971
Aaa Aaaa	7.2700	+33.89%	9.7338

See full list

ProPicks AI

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

Tech Titans

+3057.7%

S&P 500

+388.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1305.9%

S&P 500 Pure Value

+224.8%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best of Buffett

+457.4%

S&P 500 Pure Value

+162.9%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Energy Elite

+403.2%

S&P 500 Energy

+41.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Financial Fortresses

+510.6%

S&P 500 Financials

+168.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Quality Compounders

+1529.6%

S&P 500

+238.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Small-Cap Sprinters

+1068.0%

Russell 1000

+173.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Healthcare Heroes

+651.3%

S&P 500 Health Care

+130.0%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1103.0%

S&P 500

+388.3%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Dominate the Dow

+805.5%

Dow Jones Industrial Average

+282.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+815.6%

S&P Midcap 400

+252.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+575.9%

S&P/BMV IPC

+65.7%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1005.9%

Bovespa

+272.4%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Italian Market Elite

+901.4%

FTSE Italia All Share

+146.6%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Alpha Germany Select

+458.5%

DAX

+155.1%

Stocks in this strategy

aaa aaaaaaa aaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

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

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Sony Financial

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Sumitomo Dainippon Pharma

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.