Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,155.06

-45.79(-2.08%)

Closed29/03

Day's Range

2,143.80

2,173.77

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	917.4	922.8	905.2	-1.23%	1.69M	aa.aa	28/03
Denka	2,201.5	2,234.0	2,178.0	-1.94%	515.8K	aa.aa	28/03
DOWA Holdings	4,800.0	4,917.0	4,780.0	-3.98%	329.5K	aa.aa	28/03
Mitsubishi Heavy Industries	2,641.0	2,726.5	2,596.5	-1.01%	53.48M	aa.aa	28/03
Nomura	961.4	978.9	955.4	-4.67%	14.05M	aa.aa	28/03
Shin-Etsu Chemical	4,407.0	4,487.0	4,385.0	-2.52%	6.83M	aa.aa	28/03
Kawasaki Heavy Industries	9,362.0	9,752.0	9,216.0	-0.78%	18.06M	aa.aa	28/03
Inpex Corp.	2,113.5	2,151.5	2,104.5	-1.38%	5.82M	aa.aa	28/03
Kyowa Kirin	2,204.5	2,212.0	2,190.0	+0.02%	824.6K	aa.aa	28/03
Furukawa Electric	5,237.0	5,305.0	5,164.0	-2.57%	2.04M	aa.aa	28/03
IHI Corp.	10,695.0	11,060.0	10,520.0	-2.37%	5.87M	aa.aa	28/03
Sompo Holdings Inc	4,731.0	4,747.0	4,660.0	-1.97%	3.31M	aa.aa	28/03
Comsys Holdings Corp.	3,246.0	3,263.0	3,222.0	-1.64%	499K	aa.aa	28/03
Mitsui Chemicals, Inc.	3,490.0	3,521.0	3,473.0	-2.97%	1.03M	aa.aa	28/03
Sumitomo Electric Industries	2,619.0	2,652.5	2,588.5	-2.95%	3.57M	aa.aa	28/03
Nissan Motor	394.6	405.5	393.8	-3.90%	32.83M	aa.aa	28/03
MS&AD Insurance Group Holdings	3,510.0	3,529.0	3,380.0	-0.28%	8.98M	aa.aa	28/03
Taisei Corp.	6,879.0	6,895.0	6,786.0	-1.73%	816.4K	aa.aa	28/03
Mitsubishi Chemical Holdings Corp	767.1	777.4	764.1	-3.08%	6.76M	aa.aa	28/03
Fujikura	5,691.0	5,758.0	5,592.0	-2.40%	17.52M	aa.aa	28/03
Isuzu Motors	2,070.5	2,080.5	2,033.5	-0.48%	3.51M	aa.aa	28/03
Obayashi Corp.	2,031.0	2,042.0	2,002.0	-1.93%	2.46M	aa.aa	28/03
Ube Industries	2,241.5	2,273.5	2,238.0	-3.07%	475.8K	aa.aa	28/03
Toyo Seikan Group Holdings	2,469.0	2,474.5	2,445.0	-2.43%	411.6K	aa.aa	28/03
Dai-ichi Life	1,171.0	1,192.5	1,147.5	-2.70%	8.57M	aa.aa	28/03
Shimizu Corp.	1,390.5	1,394.0	1,375.0	-0.78%	1.75M	aa.aa	28/03
Nippon Kayaku	1,396.5	1,397.5	1,384.5	-1.72%	416.7K	aa.aa	28/03
Hino Motors	442.5	452.1	440.6	-2.27%	3.3M	aa.aa	28/03
Tokio Marine Holdings, Inc.	6,024.0	6,097.0	5,940.0	-1.44%	5.16M	aa.aa	28/03
Kajima Corp.	3,128.0	3,128.0	3,084.0	-2.22%	1.45M	aa.aa	28/03
Dentsu Inc.	3,367.0	3,400.0	3,360.0	-0.74%	1.34M	aa.aa	28/03
Amada	1,498.0	1,522.0	1,486.0	-3.91%	1.46M	aa.aa	28/03
Mitsubishi Motors Corp.	421.6	423.3	416.3	-1.10%	12.1M	aa.aa	28/03
T&D Holdings, Inc.	3,268.0	3,337.0	3,240.0	-2.18%	1.98M	aa.aa	28/03
Daiwa House Industry	5,076.0	5,115.0	5,036.0	-1.48%	1.43M	aa.aa	28/03
Kao Corp.	6,627.0	6,662.0	6,565.0	-0.21%	1.33M	aa.aa	28/03
Komatsu	4,468.0	4,510.0	4,442.0	-2.91%	2.44M	aa.aa	28/03
Mazda Motor	976.9	991.8	972.0	-4.23%	13.43M	aa.aa	28/03
Mitsui Fudosan	1,374.0	1,392.5	1,365.5	-3.21%	9.08M	aa.aa	28/03
Sekisui House	3,437.0	3,473.0	3,425.0	-0.15%	2.33M	aa.aa	28/03
Takeda Pharmaceutical	4,467.0	4,490.0	4,420.0	-2.17%	5.63M	aa.aa	28/03
Sumitomo Heavy Industries	3,141.0	3,235.0	3,132.0	-3.65%	563.1K	aa.aa	28/03
Honda Motor	1,385.0	1,404.5	1,381.0	-4.88%	23.55M	aa.aa	28/03
Mitsubishi Estate	2,496.0	2,556.5	2,480.0	-3.05%	4.52M	aa.aa	28/03
JGC Corp.	1,220.0	1,238.0	1,214.5	-3.90%	1.23M	aa.aa	28/03
Astellas Pharma Inc.	1,477.5	1,482.5	1,467.0	-1.66%	7.1M	aa.aa	28/03
Hitachi Construction Machinery Co	4,047.0	4,083.0	4,018.0	-3.34%	951.6K	aa.aa	28/03
Suzuki Motor Corp.	1,876.0	1,903.0	1,870.0	-2.49%	6.17M	aa.aa	28/03
Nisshin Seifun Group Inc.	1,749.5	1,759.0	1,730.0	-1.41%	1.97M	aa.aa	28/03
Kubota Corp.	1,906.5	1,946.5	1,895.0	-2.46%	3.25M	aa.aa	28/03
Subaru Corp	2,705.5	2,769.5	2,679.0	-3.55%	4.3M	aa.aa	28/03
Tokyo Tatemono	2,611.5	2,641.0	2,594.5	-1.10%	978.7K	aa.aa	28/03
Meiji Holdings	3,314.0	3,340.0	3,289.0	-2.56%	1.79M	aa.aa	28/03
Shionogi	2,306.5	2,310.0	2,281.5	-1.58%	2.13M	aa.aa	28/03
Ebara Corp.	2,391.0	2,458.0	2,368.0	-2.86%	1.82M	aa.aa	28/03
Nikon Corp.	1,548.5	1,562.5	1,542.5	-3.58%	1.62M	aa.aa	28/03
NH Foods	5,063.0	5,068.0	4,970.0	-0.94%	820.9K	aa.aa	28/03
Chugai Pharmaceutical	7,042.0	7,059.0	6,945.0	+0.04%	1.86M	aa.aa	28/03
Olympus Corp.	2,011.5	2,022.0	1,997.5	-0.32%	3.99M	aa.aa	28/03
Sumitomo Realty & Development Co.	5,967.0	5,973.0	5,845.0	-1.83%	1.37M	aa.aa	28/03
Sapporo Holdings	7,891.0	7,952.0	7,807.0	-0.39%	202.5K	aa.aa	28/03
Eisai	4,307.0	4,316.0	4,260.0	-1.44%	1.21M	aa.aa	28/03
Daikin Industries	16,805.0	16,930.0	16,715.0	-1.84%	884.7K	aa.aa	28/03
Dainippon Screen Mfg.	10,315.0	10,375.0	10,150.0	-2.18%	1.14M	aa.aa	28/03
Tobu Railway	2,651.5	2,670.0	2,638.0	-1.52%	905.8K	aa.aa	28/03
Asahi Group Holdings	1,959.0	1,976.0	1,944.0	-0.25%	4.83M	aa.aa	28/03
Terumo Corp.	2,831.5	2,843.0	2,808.5	-0.09%	4.31M	aa.aa	28/03
NSK	657.1	666.9	654.1	-4.16%	2.54M	aa.aa	28/03
Canon	4,817.0	4,860.0	4,791.0	-1.03%	2.96M	aa.aa	28/03
Tokyu Corp.	1,717.5	1,738.0	1,712.0	-1.97%	1.71M	aa.aa	28/03
Kirin Holdings	2,108.0	2,114.0	2,095.0	-0.73%	2.57M	aa.aa	28/03
Daiichi Sankyo	3,669.0	3,732.0	3,641.0	-1.82%	4.64M	aa.aa	28/03
NTN Corp.	248.6	254.0	247.6	-4.35%	3.35M	aa.aa	28/03
Ricoh	1,638.0	1,649.5	1,624.0	-2.18%	1.66M	aa.aa	28/03
Odakyu Electric Railway	1,519.0	1,527.0	1,500.5	-1.40%	1.52M	aa.aa	28/03
Takara Holdings Inc.	1,162.5	1,170.0	1,148.5	-2.15%	633K	aa.aa	28/03
LY Corp	523.1	534.8	517.5	-2.62%	15.23M	aa.aa	28/03
JTEKT Corp.	1,150.5	1,173.5	1,137.5	-3.60%	2.13M	aa.aa	28/03
Keio Corp.	4,047.0	4,047.0	3,877.0	+2.79%	835.2K	aa.aa	28/03
Sojitz Corp.	3,399.0	3,433.0	3,387.0	-2.80%	1.18M	aa.aa	28/03
Trend Micro Inc.	10,320.0	10,390.0	10,190.0	-0.77%	467.1K	aa.aa	28/03
Minebea Mitsumi	2,270.5	2,295.0	2,257.0	-2.22%	1.91M	aa.aa	28/03
Toppan Printing	4,201.0	4,225.0	4,153.0	-1.73%	734.2K	aa.aa	28/03
Keisei Electric Railway	1,417.0	1,441.5	1,407.5	-2.75%	2.4M	aa.aa	28/03
Kikkoman Corp.	1,484.5	1,499.0	1,472.5	-0.80%	3.53M	aa.aa	28/03
Fujifilm Holdings Corp.	2,957.0	2,996.0	2,946.5	-1.70%	3.46M	aa.aa	28/03
Hitachi	3,684.0	3,708.0	3,624.0	-1.44%	13.41M	aa.aa	28/03
Dai Nippon Printing	2,161.0	2,178.5	2,142.5	-2.08%	2.22M	aa.aa	28/03
East Japan Railway Co.	3,015.0	3,058.0	2,989.0	-2.24%	3.97M	aa.aa	28/03
Ajinomoto Co., Inc.	3,069.0	3,069.0	2,998.0	-0.08%	2.08M	aa.aa	28/03
Konica Minolta, Inc.	519.3	534.7	517.3	-1.87%	2.14M	aa.aa	28/03
Yamaha Corp.	1,205.0	1,206.5	1,194.5	-1.91%	2.37M	aa.aa	28/03
West Japan Railway Co.	3,009.0	3,020.0	2,977.5	-1.70%	4.14M	aa.aa	28/03
Nichirei Corp.	1,797.0	1,797.0	1,766.5	+0.14%	1.14M	aa.aa	28/03
Shiseido	2,854.0	2,903.5	2,835.5	-1.02%	1.55M	aa.aa	28/03
Mitsubishi Electric	2,837.5	2,891.0	2,803.0	-3.39%	6.75M	aa.aa	28/03
Itochu Corp.	7,134.0	7,204.0	7,093.0	-1.56%	3.55M	aa.aa	28/03
Central Japan Railway Co.	2,967.0	2,999.0	2,946.5	-1.40%	2.24M	aa.aa	28/03
Japan Tobacco	4,199.0	4,200.0	4,155.0	+0.57%	5.59M	aa.aa	28/03
Fuji Electric	6,587.0	6,707.0	6,537.0	-2.60%	658.7K	aa.aa	28/03
Marubeni Corp.	2,484.0	2,523.0	2,466.5	-3.08%	5.35M	aa.aa	28/03
Nippon Express	2,807.0	2,825.0	2,783.5	-0.51%	1.39M	aa.aa	28/03
J.Front Retailing	1,880.5	1,905.0	1,861.5	-1.00%	1.28M	aa.aa	28/03
Eneos Holdings	828.8	848.3	825.7	-3.32%	9.32M	aa.aa	28/03
Yaskawa Electric Corp.	3,963.0	4,036.0	3,947.0	-2.39%	1.66M	aa.aa	28/03
Toyota Tsusho Corp.	2,611.0	2,657.0	2,591.5	-3.19%	2.15M	aa.aa	28/03
Yamato Holdings	1,994.5	2,003.0	1,966.5	-1.85%	1.43M	aa.aa	28/03
Isetan Mitsukoshi Holdings	2,212.0	2,239.0	2,191.5	-2.47%	3.28M	aa.aa	28/03
Yokohama Rubber	3,562.0	3,598.0	3,529.0	-1.36%	584.8K	aa.aa	28/03
Mitsui	2,943.5	2,997.0	2,930.0	-2.79%	8.15M	aa.aa	28/03
Nippon Yusen K.K	5,038.0	5,140.0	5,020.0	-4.44%	5.89M	aa.aa	28/03
Bridgestone Corp.	6,161.0	6,255.0	6,143.0	-0.84%	1.98M	aa.aa	28/03
GS Yuasa Corp.	2,462.5	2,497.0	2,444.0	-1.83%	411.8K	aa.aa	28/03
Tokyo Electron	21,525.0	21,840.0	21,285.0	-3.43%	3.18M	aa.aa	28/03
Mitsui O.S.K. Lines	5,280.0	5,400.0	5,270.0	-4.07%	7.13M	aa.aa	28/03
AGC	4,673.0	4,702.0	4,637.0	-1.12%	737.9K	aa.aa	28/03
NEC Corp.	3,224.0	3,230.0	3,161.0	+0.75%	4.27M	aa.aa	28/03
Sumitomo Corp.	3,536.0	3,610.0	3,517.0	-3.34%	3.63M	aa.aa	28/03
Kawasaki Kisen Kaisha	2,082.5	2,139.5	2,079.5	-4.36%	5.58M	aa.aa	28/03
Nisshinbo Holdings Inc.	937.8	946.7	936.0	-1.57%	876.9K	aa.aa	28/03
Fujitsu	3,123.0	3,135.0	3,077.0	+0.68%	7.17M	aa.aa	28/03
Mitsubishi Corp.	2,735.0	2,770.0	2,712.0	-2.39%	11.75M	aa.aa	28/03
ANA Holdings	2,830.5	2,843.0	2,820.5	-2.48%	2.04M	aa.aa	28/03
Nippon Electric Glass	3,542.0	3,580.0	3,520.0	-0.62%	288.6K	aa.aa	28/03
Takashimaya	1,237.0	1,240.5	1,226.0	-0.40%	2.45M	aa.aa	28/03
Mitsubishi Logistics Corp.	1,012.5	1,024.0	1,000.0	-2.36%	5.39M	aa.aa	28/03
Seven & i Holdings	2,230.0	2,256.5	2,212.0	-0.58%	7.34M	aa.aa	28/03
Sumitomo Osaka Cement	3,735.0	3,796.0	3,701.0	-2.86%	172.5K	aa.aa	28/03
Panasonic	1,840.0	1,845.0	1,819.5	+0.11%	10.35M	aa.aa	28/03
Marui Group	2,735.0	2,760.0	2,705.5	-0.58%	1.01M	aa.aa	28/03
Teijin	1,354.0	1,364.5	1,346.5	-2.69%	556.5K	aa.aa	28/03
Taiheiyo Cement Corp.	4,009.0	4,023.0	3,958.0	-1.67%	540.5K	aa.aa	28/03
Credit Saison	3,673.0	3,720.0	3,652.0	-3.24%	579.7K	aa.aa	28/03
Nippon Telegraph & Telephone Corp	146.6	147.9	146.3	-2.27%	181.25M	aa.aa	28/03
Toray Industries, Inc.	1,043.0	1,055.5	1,035.5	-2.02%	3.31M	aa.aa	28/03
Tokai Carbon	984.7	993.5	981.1	-1.17%	977.5K	aa.aa	28/03
Sony	3,831.0	3,862.0	3,801.0	-0.80%	17.48M	aa.aa	28/03
Aeon	3,832.0	3,842.0	3,786.0	+0.66%	2.05M	aa.aa	28/03
KDDI Corp.	2,442.5	2,442.5	2,387.0	+0.23%	7.57M	aa.aa	28/03
Kuraray	1,904.5	1,926.5	1,893.0	-0.81%	979.4K	aa.aa	28/03
TOTO	3,982.0	4,015.0	3,926.0	-2.66%	864.8K	aa.aa	28/03
TDK	1,599.5	1,604.5	1,577.5	-1.84%	7.98M	aa.aa	28/03
Asahi Kasei Corp.	1,092.5	1,097.0	1,081.0	-2.19%	3.49M	aa.aa	28/03
NGK Insulators	1,903.0	1,946.0	1,898.0	-3.28%	833.7K	aa.aa	28/03
Tokyo Electric Power Co., Inc.	447.8	459.7	446.3	-1.47%	24.84M	aa.aa	28/03
SUMCO Corp.	1,103.5	1,135.5	1,103.5	-2.90%	5.36M	aa.aa	28/03
Nippon Steel	3,289.0	3,345.0	3,275.0	-4.39%	4.66M	aa.aa	28/03
Alps Electric	1,571.0	1,599.5	1,566.5	-3.29%	716.1K	aa.aa	28/03
Aozora Bank	2,113.0	2,139.0	2,108.0	-1.81%	1.08M	aa.aa	28/03
Chubu Electric Power Co., Inc.	1,658.5	1,676.0	1,649.5	-2.70%	2.59M	aa.aa	28/03
Oji Holdings Corp.	638.5	641.9	633.0	-2.76%	3.15M	aa.aa	28/03
Kobe Steel	1,789.5	1,814.5	1,777.0	-3.40%	5.75M	aa.aa	28/03
Mitsubishi UFJ Financial	2,108.5	2,156.5	2,105.0	-3.21%	49.75M	aa.aa	28/03
Kansai Electric Power	1,815.5	1,847.0	1,811.0	-2.50%	4.79M	aa.aa	28/03
JFE Holdings, Inc.	1,879.0	1,911.0	1,871.5	-4.45%	5.83M	aa.aa	28/03
Yokogawa Electric Corp.	3,019.0	3,066.0	2,992.5	-1.76%	1.19M	aa.aa	28/03
Resona Holdings, Inc.	1,347.5	1,382.0	1,340.0	-3.13%	8.34M	aa.aa	28/03
Tokyo Gas	4,799.0	4,849.0	4,754.0	-1.09%	1.43M	aa.aa	28/03
Advantest Corp.	7,008.0	7,178.0	6,925.0	-2.69%	17.66M	aa.aa	28/03
Osaka Gas	3,468.0	3,511.0	3,456.0	-1.31%	1.02M	aa.aa	28/03
Denso Corp.	1,907.0	1,949.5	1,897.0	-4.05%	9.91M	aa.aa	28/03
Sumitomo Mitsui Financial	3,936.0	4,012.0	3,919.0	-3.24%	18.6M	aa.aa	28/03
Toho	7,623.0	7,632.0	7,523.0	+1.69%	740.7K	aa.aa	28/03
Resonac Holdings	3,115.0	3,178.0	3,106.0	-4.48%	3.6M	aa.aa	28/03
Japan Steel Works	5,547.0	5,702.0	5,506.0	-3.38%	1.09M	aa.aa	28/03
Casio Computer	1,252.5	1,255.0	1,234.5	-1.22%	811.9K	aa.aa	28/03
Chiba Bank	1,449.0	1,484.0	1,437.5	-2.36%	3.66M	aa.aa	28/03
NTT Data Corp.	2,776.5	2,804.0	2,740.5	+0.29%	3.06M	aa.aa	28/03
Sumitomo Chemical	370.4	376.4	368.2	-2.17%	10.18M	aa.aa	28/03
Fanuc Corp.	4,307.0	4,371.0	4,272.0	-2.75%	3.73M	aa.aa	28/03
Nissan Chemical Industries	4,532.0	4,574.0	4,512.0	-1.90%	462.4K	aa.aa	28/03
Mitsui Mining and Smelting Co.	4,568.0	4,639.0	4,551.0	-3.14%	414.4K	aa.aa	28/03
Kyocera Corp.	1,715.0	1,716.0	1,698.5	-2.22%	5.4M	aa.aa	28/03
Fukuoka Financial Group, Inc.	4,115.0	4,238.0	4,095.0	-3.36%	904.7K	aa.aa	28/03
Secom	5,232.0	5,250.0	5,204.0	-0.97%	1.19M	aa.aa	28/03
Taiyo Yuden	2,512.0	2,531.5	2,493.5	-2.10%	1.57M	aa.aa	28/03
Shizuoka Financial Group	1,657.5	1,708.0	1,648.5	-3.75%	2.96M	aa.aa	28/03
Konami Corp.	18,375.0	18,480.0	18,040.0	+0.27%	443.3K	aa.aa	28/03
Tosoh Corp.	2,122.5	2,137.0	2,117.0	-2.75%	956K	aa.aa	28/03
Mitsubishi Materials Corp.	2,545.0	2,596.5	2,532.0	-3.80%	1.19M	aa.aa	28/03
Mizuho Financial	4,240.0	4,345.0	4,223.0	-3.96%	11.95M	aa.aa	28/03
Fast Retailing	45,740.0	46,440.0	45,250.0	-1.63%	1.39M	aa.aa	28/03
Tokuyama Corp.	2,884.0	2,909.0	2,853.5	-2.53%	381K	aa.aa	28/03
Sumitomo Metal Mining	3,449.0	3,570.0	3,434.0	-4.17%	2.36M	aa.aa	28/03
Daiwa Securities Group Inc.	1,029.0	1,048.0	1,026.0	-4.72%	6.82M	aa.aa	28/03
SoftBank Group Corp.	7,920.0	7,925.0	7,841.0	-1.27%	6.53M	aa.aa	28/03
Tokyu Fudosan	1,025.5	1,049.5	1,020.0	-3.39%	2.67M	aa.aa	28/03
Nitto Denko Co	2,848.0	2,887.0	2,826.0	-2.70%	2.66M	aa.aa	28/03
Renesas Electronics Corp	2,238.5	2,303.0	2,216.5	-2.91%	7.79M	aa.aa	28/03
Kyushu Electric Power Co Inc	1,338.5	1,363.0	1,329.0	-3.11%	2.27M	aa.aa	28/03
Taiyo Nippon Sanso Corp	4,600.0	4,669.0	4,576.0	-2.48%	1.12M	aa.aa	28/03
DeNA Co	3,730.0	3,767.0	3,638.0	+1.83%	21.99M	aa.aa	28/03
Maruha Nichiro Corp	3,321.0	3,330.0	3,278.0	-0.98%	155.9K	aa.aa	28/03
Japan Airlines Co	2,650.5	2,675.0	2,635.5	-2.16%	2.46M	aa.aa	28/03
Orix T	3,193.0	3,230.0	3,172.0	-2.27%	3.31M	aa.aa	28/03
Keyence	60,210.0	61,380.0	59,750.0	-2.62%	699.4K	aa.aa	28/03
Murata Mfg Co	2,417.0	2,452.0	2,389.5	-3.36%	8.46M	aa.aa	28/03
Nishimatsu Const Co Ltd	4,940.0	4,953.0	4,879.0	-2.12%	104.7K	aa.aa	28/03
Toda Corp	905.0	913.0	903.6	-2.16%	624.7K	aa.aa	28/03
Daito Trust Construction	15,620.0	15,715.0	15,510.0	-2.28%	209.6K	aa.aa	28/03
Penta-Ocean Const Co Ltd	729.5	737.7	717.7	-0.07%	2.39M	aa.aa	28/03
Kandenko Co Ltd	2,717.0	2,722.0	2,689.5	-0.95%	556.8K	aa.aa	28/03
Kinden Corp	3,408.0	3,408.0	3,377.0	-0.64%	423K	aa.aa	28/03
Kyowa Exeo Corp	1,726.5	1,733.0	1,716.0	-2.04%	613.2K	aa.aa	28/03
Yamazaki Baking Co Ltd	2,892.5	2,903.0	2,860.0	-0.34%	361.1K	aa.aa	28/03
Yakult Honsha Co Ltd	2,895.0	2,911.5	2,890.0	-1.83%	977.7K	aa.aa	28/03
Ns Solutions Corp	3,956.0	3,975.0	3,907.0	-2.01%	275.8K	aa.aa	28/03
KakakuCom Inc	2,141.0	2,148.5	2,105.0	-0.90%	842.6K	aa.aa	28/03
M3 Inc	1,736.5	1,781.0	1,720.0	-0.77%	2.97M	aa.aa	28/03
Coca-Cola West Co Ltd	2,502.5	2,511.0	2,436.0	+2.39%	663K	aa.aa	28/03
Ito En Ltd	3,278.0	3,279.0	3,222.0	+1.17%	364K	aa.aa	28/03
Fuji Oil Co Ltd	2,924.5	2,936.0	2,901.0	+0.12%	304.1K	aa.aa	28/03
ABC-Mart Inc	2,832.5	2,852.0	2,822.0	-1.08%	503.9K	aa.aa	28/03
Alfresa Holdings Corp	2,147.0	2,189.5	2,132.0	-1.96%	465.1K	aa.aa	28/03
Kewpie Corp	2,954.0	2,959.0	2,931.0	+0.22%	393.3K	aa.aa	28/03
House Foods Group Inc	2,792.0	2,799.0	2,779.0	-1.40%	192.9K	aa.aa	28/03
Kagome Co Ltd	2,980.0	3,000.0	2,964.0	-1.16%	271.4K	aa.aa	28/03
Toyo Suisan Kaisha Ltd	9,275.0	9,284.0	9,114.0	-0.84%	426.2K	aa.aa	28/03
Nissin Foods Holdings Co Ltd	3,113.0	3,131.0	3,100.0	-2.05%	970.9K	aa.aa	28/03
Hulic Co Ltd	1,468.0	1,489.5	1,465.5	-1.61%	1.84M	aa.aa	28/03
ZOZO	1,478.0	1,501.0	1,448.0	-2.31%	2.27M	aa.aa	28/03
Daiwabo Holdings Co Ltd	2,555.0	2,578.0	2,537.5	-1.71%	227.3K	aa.aa	28/03
Toyota Boshoku Corp	2,013.0	2,058.5	1,999.5	-4.39%	672.2K	aa.aa	28/03
Nomura Real Estate Holding Inc	888.5	898.9	885.0	-2.02%	3.72M	aa.aa	28/03
Iida Group Holdings Co Ltd	2,334.0	2,342.5	2,318.0	-2.40%	722K	aa.aa	28/03
Ship Healthcare Holdings Inc	2,018.5	2,041.5	2,001.0	-2.86%	222.5K	aa.aa	28/03
Tsuruha Holdings Inc	9,411.0	9,510.0	9,382.0	-1.40%	115.6K	aa.aa	28/03
Wacoal Holdings Corp	5,173.0	5,224.0	5,150.0	-1.62%	108.8K	aa.aa	28/03
TIS	4,263.0	4,335.0	4,237.0	-1.27%	658.1K	aa.aa	28/03
Nexon Co Ltd	2,123.0	2,135.0	2,079.0	+2.44%	3.77M	aa.aa	28/03
Internet Initiative Japan Inc	2,702.5	2,710.5	2,652.5	+2.04%	821.8K	aa.aa	28/03
Rengo Co Ltd	817.4	824.6	811.5	-2.60%	1.34M	aa.aa	28/03
Toagosei Co Ltd	1,449.5	1,461.0	1,441.5	-1.02%	270.6K	aa.aa	28/03
Ibiden Co Ltd	4,094.0	4,313.0	4,080.0	-4.81%	1.74M	aa.aa	28/03
Air Water Inc	1,938.5	1,962.0	1,930.0	-2.78%	671.7K	aa.aa	28/03
Nippon Shokubai Co Ltd	1,792.5	1,803.5	1,784.0	-3.06%	1.13M	aa.aa	28/03
Kaneka Corp	3,927.0	3,980.0	3,908.0	-2.56%	175.1K	aa.aa	28/03
Mitsubishi Gas Chemical Co Inc	2,396.0	2,446.0	2,387.5	-3.31%	696.3K	aa.aa	28/03
Daicel Corp	1,347.0	1,359.5	1,344.0	-3.27%	693.9K	aa.aa	28/03
Sumitomo Bakelite Co Ltd	3,460.0	3,503.0	3,446.0	-3.05%	211.2K	aa.aa	28/03
Sekisui Chemical Co Ltd	2,618.0	2,637.0	2,606.5	-1.30%	1.76M	aa.aa	28/03
Zeon Corp	1,535.5	1,571.0	1,531.0	-3.25%	590.2K	aa.aa	28/03
Nomura Research	4,947.0	4,988.0	4,910.0	-0.86%	1.55M	aa.aa	28/03
Adeka Corp	2,763.0	2,809.0	2,748.5	-3.02%	285.2K	aa.aa	28/03
Kaken Pharmaceutical Co Ltd	4,543.0	4,553.0	4,470.0	-0.98%	118.2K	aa.aa	28/03
Ono Pharmaceutical Ltd	1,645.0	1,666.0	1,639.0	-3.12%	2.31M	aa.aa	28/03
Hisamitsu Pharmaceutical Inc	4,137.0	4,165.0	4,109.0	-0.27%	161.6K	aa.aa	28/03
Santen Pharmaceutical Co Ltd	1,454.0	1,454.0	1,431.5	+0.21%	1.45M	aa.aa	28/03
Tsumura & Co	4,384.0	4,398.0	4,342.0	-2.14%	207.7K	aa.aa	28/03
Hu Group Holdings	2,757.0	2,803.5	2,751.5	-3.26%	203.7K	aa.aa	28/03
Otsuka Holdings Ltd	8,074.0	8,082.0	7,966.0	+1.17%	1.25M	aa.aa	28/03
Nippon Paint Holdings Co Ltd	1,146.0	1,167.5	1,135.5	-2.84%	3.27M	aa.aa	28/03
Kansai Paint Co Ltd	2,209.0	2,220.0	2,190.5	-1.45%	528.7K	aa.aa	28/03
DIC Corp	3,168.0	3,218.0	3,163.0	-1.55%	400.6K	aa.aa	28/03
Oriental Land Co Ltd	3,052.0	3,087.0	3,033.0	-1.77%	4.52M	aa.aa	28/03
Park24 Co Ltd	2,102.5	2,138.0	2,092.0	-0.45%	581.8K	aa.aa	28/03
Fuji Media Holdings Inc	2,537.5	2,596.0	2,468.0	+4.99%	12.75M	aa.aa	28/03
Oracle Corp Japan	15,945.0	16,175.0	15,800.0	-0.84%	154.3K	aa.aa	28/03
Otsuka Corp	3,308.0	3,344.0	3,286.0	-0.48%	833.2K	aa.aa	28/03
Lion Corp	1,795.0	1,798.5	1,779.0	-0.19%	648.6K	aa.aa	28/03
Idemitsu Kosan Co Ltd	1,090.5	1,111.5	1,081.5	-2.63%	3.87M	aa.aa	28/03
Toyo Tire & Rubber Co Ltd	2,786.0	2,854.0	2,778.5	-0.84%	1.26M	aa.aa	28/03
Sumitomo Rubber Ind Ltd	1,946.0	1,979.5	1,930.5	-1.94%	2.12M	aa.aa	28/03
Niterra	4,716.0	4,767.0	4,689.0	-2.70%	704.7K	aa.aa	28/03
Yamato Kogyo Co Ltd	8,180.0	8,259.0	8,094.0	-2.54%	221.9K	aa.aa	28/03
Maruichi Steel Tube Ltd	3,457.0	3,473.0	3,439.0	-2.76%	188.7K	aa.aa	28/03
Daido Steel Co Ltd	1,242.5	1,275.0	1,236.0	-4.05%	451.9K	aa.aa	28/03
Sanwa Holdings Corp	4,826.0	4,846.0	4,730.0	-2.58%	677.9K	aa.aa	28/03
Lixil Group	1,749.0	1,763.0	1,742.5	-3.48%	1.31M	aa.aa	28/03
Rinnai Corp	3,523.0	3,534.0	3,447.0	-1.76%	520.1K	aa.aa	28/03
Nhk Spring Co Ltd	1,647.0	1,665.5	1,636.0	-3.57%	2.13M	aa.aa	28/03
OSG Corp	1,686.0	1,711.0	1,686.0	-1.75%	329.5K	aa.aa	28/03
Dmg Mori Seiki Co Ltd	3,030.0	3,067.0	2,999.0	-2.32%	937.1K	aa.aa	28/03
Disco Corp	32,630.0	33,190.0	32,130.0	-2.66%	3.98M	aa.aa	28/03
Toyota Industries Corp	13,005.0	13,330.0	12,880.0	-3.92%	837K	aa.aa	28/03
Nabtesco Corp	2,440.0	2,468.0	2,425.5	-1.71%	353.1K	aa.aa	28/03
SMC Corp	56,230.0	57,970.0	55,980.0	-3.80%	331.2K	aa.aa	28/03
Kurita Water Industries Ltd	4,808.0	4,927.0	4,796.0	-2.63%	484.8K	aa.aa	28/03
Daifuku Co Ltd	3,749.0	3,819.0	3,728.0	-2.67%	1.29M	aa.aa	28/03
Sankyo Co Ltd	2,219.5	2,252.0	2,200.0	-1.62%	765.9K	aa.aa	28/03
Brother Industries Ltd	2,798.0	2,841.5	2,780.0	-2.58%	717.1K	aa.aa	28/03
Sega Sammy Holdings	2,970.5	3,045.0	2,950.5	-1.44%	872.3K	aa.aa	28/03
THK Co	3,781.0	3,909.0	3,757.0	-2.40%	575.5K	aa.aa	28/03
Makita	5,069.0	5,150.0	5,042.0	-3.41%	1.02M	aa.aa	28/03
Mabuchi Motor Ltd	2,375.0	2,386.0	2,358.0	-0.50%	296.7K	aa.aa	28/03
Nidec Corp	2,603.0	2,636.0	2,592.0	-2.47%	3.73M	aa.aa	28/03
JVC Kenwood Corp	1,293.0	1,306.0	1,283.0	-1.26%	565.8K	aa.aa	28/03
Omron Cor	4,444.0	4,504.0	4,412.0	-1.90%	1.3M	aa.aa	28/03
Sanken Electric Co Ltd	7,122.0	7,319.0	7,108.0	-2.16%	114.9K	aa.aa	28/03
Seiko Epson Cor	2,492.0	2,495.0	2,471.5	-0.84%	1.38M	aa.aa	28/03
Ulvac Inc	5,391.0	5,458.0	5,378.0	-2.37%	267.8K	aa.aa	28/03
Anritsu Corp	1,368.5	1,388.5	1,360.0	-2.67%	394K	aa.aa	28/03
Hirose Electric Co Ltd	17,665.0	17,805.0	17,515.0	-2.32%	77.4K	aa.aa	28/03
Azbil Corp	1,206.0	1,209.5	1,195.0	-1.15%	1.61M	aa.aa	28/03
Nihon Kohden Corp	2,042.0	2,094.0	2,030.5	-3.36%	751.7K	aa.aa	28/03
Horiba Ltd	10,230.0	10,365.0	10,180.0	-1.54%	201.6K	aa.aa	28/03
Sysmex Cor	2,862.5	2,933.5	2,836.5	+0.28%	1.9M	aa.aa	28/03
Stanley Electric Co Ltd	2,874.5	2,931.0	2,860.5	-3.18%	1.12M	aa.aa	28/03
Ushio Inc	1,939.5	1,975.0	1,936.5	-4.60%	801.1K	aa.aa	28/03
Rohm Ltd	1,494.0	1,517.0	1,486.5	-3.24%	3.09M	aa.aa	28/03
Hamamatsu Photonics KK	1,514.0	1,535.0	1,496.0	-2.20%	2.11M	aa.aa	28/03
Shinko Electric Ind Co Ltd	8,861.0	8,861.0	8,711.0	+20.38%	470.1K	aa.aa	28/03
NOK Corp	2,269.0	2,298.0	2,261.5	-3.43%	326.4K	aa.aa	28/03
Aisin Seiki Ltd	1,678.5	1,752.5	1,667.0	-6.65%	4.67M	aa.aa	28/03
Yamaha Motor Co Ltd	1,234.5	1,241.5	1,222.5	-0.04%	4.43M	aa.aa	28/03
Koito Mfg Co Ltd	1,920.5	1,949.5	1,910.5	-2.41%	1.53M	aa.aa	28/03
Toyoda Gosei Co Ltd	2,770.5	2,880.0	2,748.5	-3.79%	979.4K	aa.aa	28/03
Shimano Inc	21,605.0	22,130.0	21,380.0	-2.37%	304.1K	aa.aa	28/03
TS Tech Co Ltd	1,721.0	1,752.5	1,716.0	-4.39%	377K	aa.aa	28/03
Ryohin Keikaku Ltd	4,134.0	4,210.0	4,120.0	-0.36%	2.04M	aa.aa	28/03
Medipal Holdings Corp	2,389.0	2,412.5	2,371.5	-1.16%	469.1K	aa.aa	28/03
Pan Pacific Intl	4,201.0	4,215.0	4,147.0	-0.21%	1.79M	aa.aa	28/03
Zensho Holdings Co Ltd	8,379.0	8,390.0	8,280.0	+0.35%	656K	aa.aa	28/03
Sugi Holdings Co Ltd	2,847.5	2,862.5	2,820.5	-1.18%	407.9K	aa.aa	28/03
Shimadzu Corp	3,865.0	3,906.0	3,836.0	-1.98%	657.2K	aa.aa	28/03
Hoya Cor	17,550.0	18,200.0	17,415.0	-0.82%	1.28M	aa.aa	28/03
Bandai Namco Holdings Inc	5,189.0	5,246.0	5,147.0	-0.92%	2.06M	aa.aa	28/03
Asics Corp	3,193.0	3,294.0	3,159.0	-2.32%	7.06M	aa.aa	28/03
Nintendo	10,835.0	10,975.0	10,730.0	-1.77%	4.28M	aa.aa	28/03
Nifco Inc	3,695.0	3,768.0	3,678.0	-3.45%	265.8K	aa.aa	28/03
Kanematsu Corp	2,579.0	2,587.0	2,552.5	-2.13%	459.4K	aa.aa	28/03
Biprogy	4,673.0	4,757.0	4,673.0	-0.15%	377.4K	aa.aa	28/03
Canon Marketing Japan Inc	5,179.0	5,225.0	5,160.0	+0.10%	151.1K	aa.aa	28/03
Nipro Corp	1,364.0	1,372.0	1,361.0	-1.91%	528.9K	aa.aa	28/03
Unicharm Co	1,212.0	1,231.5	1,202.5	-0.37%	4.42M	aa.aa	28/03
Sanrio Co Ltd	7,138.0	7,244.0	7,003.0	+1.35%	6.43M	aa.aa	28/03
Shimamura Co Ltd	8,531.0	8,620.0	8,489.0	-0.57%	225.5K	aa.aa	28/03
H2O Retailing Corp	2,309.5	2,324.5	2,291.5	-1.16%	360.1K	aa.aa	28/03
Izumi Co Ltd	3,253.0	3,278.0	3,230.0	-0.67%	92.1K	aa.aa	28/03
K'S Holdings Corp	1,397.5	1,403.0	1,381.5	-1.58%	1.24M	aa.aa	28/03
The Gunma Bank Ltd	1,291.5	1,327.5	1,288.0	-2.86%	1.75M	aa.aa	28/03
The 77 Bank Ltd	4,833.0	4,956.0	4,820.0	-1.59%	357.2K	aa.aa	28/03
Hachijuni Bank	1,084.0	1,125.5	1,080.5	-2.82%	2.23M	aa.aa	28/03
The Bank Of Kyoto Ltd	2,370.0	2,434.5	2,363.0	-3.30%	1.38M	aa.aa	28/03
Hokuhoku Financial Group Inc	2,624.0	2,669.5	2,590.0	-0.47%	746.8K	aa.aa	28/03
Hirogin Holdings	1,248.5	1,285.0	1,245.0	-3.52%	1.07M	aa.aa	28/03
Chugin Financial Group	1,733.5	1,769.0	1,725.0	-2.50%	467.7K	aa.aa	28/03
The Iyo Bank Ltd	1,821.0	1,850.0	1,807.0	-0.90%	1.42M	aa.aa	28/03
Yamaguchi Financial Group Inc	1,816.5	1,874.0	1,816.5	-2.73%	818.6K	aa.aa	28/03
SBI Holdings Inc	4,154.0	4,234.0	4,146.0	-4.29%	2.06M	aa.aa	28/03
Aeon Financial Service Co Ltd	1,367.5	1,380.0	1,364.5	-0.91%	576.6K	aa.aa	28/03
Acom Co Ltd	389.8	394.4	388.3	-2.72%	1.52M	aa.aa	28/03
Mitsubishi Ufj Lease Fin Ltd	1,028.0	1,034.0	1,022.5	-2.51%	4.15M	aa.aa	28/03
Jafco Co Ltd	2,108.0	2,145.5	2,094.0	-2.72%	233.1K	aa.aa	28/03
Aeon Mall Co Ltd	2,382.0	2,382.5	2,348.0	+0.17%	394.7K	aa.aa	28/03
Sotetsu Holdings Inc	2,248.5	2,265.0	2,240.0	-1.21%	883.5K	aa.aa	28/03
Keikyu Corp	1,552.5	1,554.5	1,535.0	-0.99%	1.05M	aa.aa	28/03
Kintetsu Corp	3,334.0	3,369.0	3,319.0	-1.07%	1.67M	aa.aa	28/03
Hankyu Hanshin Holdings Inc	4,138.0	4,140.0	4,050.0	+2.83%	1.44M	aa.aa	28/03
Nagoya Railroad Co Ltd	1,785.5	1,807.5	1,773.5	-2.43%	2.57M	aa.aa	28/03
Sankyu Inc	6,232.0	6,395.0	6,160.0	-1.92%	160.7K	aa.aa	28/03
Seino Holdings Co Ltd	2,315.5	2,335.0	2,300.0	-2.77%	585.5K	aa.aa	28/03
Kamigumi Co Ltd	3,556.0	3,586.0	3,532.0	-2.17%	221.9K	aa.aa	28/03
TBS Holdings	4,431.0	4,488.0	4,300.0	-1.07%	276.9K	aa.aa	28/03
Nippon Television Holdings Inc	3,127.0	3,204.0	3,104.0	-0.98%	643.6K	aa.aa	28/03
Hikari Tsushin Inc	39,390.0	39,760.0	39,170.0	-1.40%	63.8K	aa.aa	28/03
Gmo Internet Inc	3,171.0	3,226.0	3,155.0	-1.46%	243.1K	aa.aa	28/03
Kadokawa Dwango Corp	3,623.0	3,675.0	3,585.0	-0.96%	497.3K	aa.aa	28/03
Chugoku Electric Power	881.9	899.0	879.0	-2.67%	1.85M	aa.aa	28/03
Hokuriku Electric Power Co	885.9	897.7	880.6	-2.16%	937.9K	aa.aa	28/03
Tohoku Electric Power Co Inc	1,073.5	1,097.5	1,071.0	-3.46%	1.69M	aa.aa	28/03
Shikoku Electric Power Co Inc	1,191.0	1,212.0	1,184.0	-2.66%	582.3K	aa.aa	28/03
Hokkaido Electric Power Co Inc	795.5	814.4	789.1	-2.92%	3.82M	aa.aa	28/03
Electric Power Development Ltd	2,584.5	2,625.5	2,575.0	-2.75%	665K	aa.aa	28/03
Toho Gas Co Ltd	4,224.0	4,313.0	4,213.0	-2.78%	429K	aa.aa	28/03
Square Enix Holdings Co Ltd	6,990.0	7,035.0	6,944.0	-0.14%	323.8K	aa.aa	28/03
Capcom Co Ltd	3,839.0	3,897.0	3,818.0	-0.85%	2.21M	aa.aa	28/03
SCSK Corp	3,774.0	3,787.0	3,734.0	-0.74%	747.2K	aa.aa	28/03
Yamada Holdings	437.7	438.3	432.0	-1.82%	9.01M	aa.aa	28/03
Nitori Holdings Co Ltd	14,500.0	14,500.0	14,265.0	+0.45%	616.7K	aa.aa	28/03
Misumi Group Inc	2,528.5	2,554.5	2,484.0	-3.47%	1.42M	aa.aa	28/03
Suzuken Co Ltd	5,008.0	5,030.0	4,974.0	-0.93%	204K	aa.aa	28/03
Sundrug Co Ltd	4,241.0	4,255.0	4,206.0	-1.58%	405.5K	aa.aa	28/03
Sho Bond Holdings	4,865.0	4,903.0	4,852.0	-0.96%	137.8K	aa.aa	28/03
Mirait Holdings Corp	2,260.0	2,273.0	2,238.0	-1.59%	498.7K	aa.aa	28/03
Sumitomo Forestry	4,638.0	4,645.0	4,602.0	-0.32%	856.7K	aa.aa	28/03
Kyudenko Corp	4,845.0	4,887.0	4,824.0	-1.04%	228.8K	aa.aa	28/03
Persol Holdings	252.6	259.4	250.6	-2.96%	8.98M	aa.aa	28/03
Calbee Inc	2,852.0	2,872.5	2,840.0	-1.69%	310.9K	aa.aa	28/03
Hakuhodo DY Holdings Inc	1,106.5	1,114.5	1,102.0	-2.08%	776.7K	aa.aa	28/03
MonotaRO	2,913.0	2,975.0	2,891.5	-1.52%	1.47M	aa.aa	28/03
MatsukiyoCocokara	2,351.0	2,366.0	2,333.0	-1.84%	1.34M	aa.aa	28/03
Welcia Holdings	2,189.0	2,197.0	2,175.0	-0.91%	405.7K	aa.aa	28/03
Cosmos Pharmaceutical Corp	7,510.0	7,527.0	7,427.0	-0.05%	213.1K	aa.aa	28/03
Aica Kogyo	3,365.0	3,384.0	3,348.0	-2.46%	128.7K	aa.aa	28/03
Rohto Pharmaceutical	2,275.5	2,308.0	2,260.5	-1.51%	1.37M	aa.aa	28/03
Takasago Thermal Eng	5,646.0	5,658.0	5,570.0	-1.52%	289.5K	aa.aa	28/03
Nihon M&A Center	607.8	613.0	603.0	-3.71%	2.78M	aa.aa	28/03
SMS Co Ltd	1,175.5	1,191.0	1,167.0	-3.21%	366.6K	aa.aa	28/03
Morinaga Co Ltd	2,542.0	2,550.0	2,510.0	-1.70%	290.5K	aa.aa	28/03
Ezaki Glico Co Ltd	4,708.0	4,748.0	4,690.0	-0.72%	130.2K	aa.aa	28/03
Kotobuki Spirits	2,541.5	2,570.0	2,511.0	-0.59%	769.4K	aa.aa	28/03
Morinaga Milk Industry	3,157.0	3,190.0	3,142.0	-2.05%	342.7K	aa.aa	28/03
Sohgo Security Services	1,144.0	1,154.0	1,139.5	-1.04%	695.5K	aa.aa	28/03
Suntory Beverage Food	4,969.0	5,006.0	4,903.0	-0.06%	527.9K	aa.aa	28/03
Kobe Bussan Co Ltd	3,502.0	3,525.0	3,492.0	-1.24%	800.2K	aa.aa	28/03
BIC Camera Inc	1,623.0	1,628.5	1,607.5	-0.43%	499.1K	aa.aa	28/03
Macnica Fuji Electronics	1,935.0	1,939.5	1,897.5	-0.59%	559.2K	aa.aa	28/03
Skylark Co Ltd	3,069.0	3,069.0	3,005.0	+1.49%	1.06M	aa.aa	28/03
Open House Co Ltd	5,778.0	5,803.0	5,725.0	-0.52%	286K	aa.aa	28/03
Toridoll Corp	4,032.0	4,117.0	3,990.0	+0.98%	1.22M	aa.aa	28/03
Koei Tecmo Holdings	2,034.0	2,036.0	2,010.0	-2.16%	391.5K	aa.aa	28/03
GMO Payment Gateway	7,983.0	8,122.0	7,941.0	-1.18%	177.4K	aa.aa	28/03
Tokyo Ohka Kogyo	3,252.0	3,301.0	3,236.0	-1.75%	558.7K	aa.aa	28/03
NOF Corp	2,113.5	2,155.0	2,096.5	-2.15%	1.22M	aa.aa	28/03
Nippon Shinyaku	3,926.0	3,956.0	3,901.0	-2.39%	166.5K	aa.aa	28/03
Sawai Group Holdings Co	2,046.5	2,072.5	2,033.0	-2.55%	513.4K	aa.aa	28/03
Duskin Co Ltd	3,697.0	3,729.0	3,685.0	-2.30%	179.5K	aa.aa	28/03
Resorttrust Inc	1,470.0	1,496.5	1,460.0	-3.29%	1.91M	aa.aa	28/03
Obic Co Ltd	4,334.0	4,342.0	4,298.0	-1.32%	923.7K	aa.aa	28/03
USS Co Ltd	1,415.5	1,426.5	1,404.5	-2.01%	1.57M	aa.aa	28/03
Obic Business Consultants	7,185.0	7,327.0	7,156.0	-1.67%	173.6K	aa.aa	28/03
CyberAgent Inc	1,185.5	1,228.0	1,178.0	-5.54%	12.5M	aa.aa	28/03
Rakuten Inc	884.7	900.5	883.1	-1.99%	17.73M	aa.aa	28/03
Kose Corp	6,334.0	6,430.0	6,280.0	-1.26%	223.6K	aa.aa	28/03
Pola Orbis Holdings	1,284.0	1,303.0	1,283.0	-1.00%	490.5K	aa.aa	28/03
Kobayashi Pharmaceutical	5,808.0	5,809.0	5,732.0	-0.22%	279.6K	aa.aa	28/03
Maruwa Co Ltd	31,470.0	31,940.0	31,100.0	-1.26%	74.2K	aa.aa	28/03
Nichias Corp	4,633.0	4,638.0	4,578.0	-1.05%	257K	aa.aa	28/03
Miura Co Ltd	3,055.0	3,066.0	3,002.0	-0.29%	473.2K	aa.aa	28/03
TechnoPro Holdings	3,301.0	3,316.0	3,268.0	-0.27%	397K	aa.aa	28/03
Recruit Holdings	8,042.0	8,193.0	7,995.0	-3.06%	6M	aa.aa	28/03
Fuji Machine Mfg.	2,160.0	2,179.5	2,151.5	-2.70%	270.7K	aa.aa	28/03
Tadano Ltd	1,127.0	1,150.5	1,123.0	-3.34%	395.3K	aa.aa	28/03
Fujitec Co Ltd	6,034.0	6,200.0	5,997.0	-2.66%	274.3K	aa.aa	28/03
Amano Corp	3,985.0	3,991.0	3,911.0	-0.94%	194.5K	aa.aa	28/03
Glory Ltd	2,718.0	2,725.0	2,695.5	-2.12%	143.3K	aa.aa	28/03
Hoshizaki Electric	6,151.0	6,235.0	6,110.0	-1.62%	409.9K	aa.aa	28/03
Lasertec Corp	13,430.0	13,685.0	13,380.0	-2.54%	2.87M	aa.aa	28/03
JEOL Ltd	4,713.0	4,749.0	4,671.0	-2.42%	181.6K	aa.aa	28/03
Zenkoku Hosho	2,985.0	3,021.0	2,938.5	-2.24%	809.6K	aa.aa	28/03
Mebuki Financial	745.8	768.4	741.2	-2.56%	7.82M	aa.aa	28/03
As One Corp	2,371.0	2,399.0	2,347.5	-2.87%	189.9K	aa.aa	28/03
Colowide Co Ltd	1,729.0	1,747.0	1,720.0	-1.76%	2.07M	aa.aa	28/03
Tokyo Seimitsu	8,438.0	8,604.0	8,351.0	-2.04%	322.6K	aa.aa	28/03
Mani Inc	1,368.5	1,381.0	1,364.0	-0.44%	313.8K	aa.aa	28/03
Topcon Corp	3,130.0	3,164.0	3,081.0	-1.88%	458.4K	aa.aa	28/03
Pilot Corp	4,243.0	4,340.0	4,238.0	-1.44%	62.2K	aa.aa	28/03
Tomy Co Ltd	3,581.0	3,595.0	3,514.0	-0.31%	967.5K	aa.aa	28/03
Pigeon Corp	1,834.0	1,854.5	1,821.0	-0.49%	1.24M	aa.aa	28/03
Kokuyo Co Ltd	2,952.0	2,994.5	2,942.0	-0.64%	252.3K	aa.aa	28/03
Nagase Co Ltd	2,733.5	2,768.0	2,725.0	-2.77%	230.4K	aa.aa	28/03
Iwatani Corp	1,520.5	1,551.0	1,512.5	-3.46%	1.03M	aa.aa	28/03
Goldwin Inc	8,418.0	8,474.0	8,320.0	-1.83%	215.3K	aa.aa	28/03
Toho Holdings	4,482.0	4,513.0	4,426.0	-0.99%	150.9K	aa.aa	28/03
Nippon Gas Co Ltd	2,246.0	2,260.5	2,237.0	-2.18%	211.3K	aa.aa	28/03
Yaoko Co Ltd	9,315.0	9,343.0	9,258.0	-0.90%	43.5K	aa.aa	28/03
Paltac Corp	4,080.0	4,110.0	4,043.0	-1.92%	90K	aa.aa	28/03
Seven Bank Ltd	290.6	292.6	289.9	-1.69%	3.78M	aa.aa	28/03
Fuyo General Lease	3,943.0	3,978.0	3,882.0	-2.12%	245.1K	aa.aa	28/03
Century Tokyo Leasing	1,496.5	1,511.0	1,478.5	-2.95%	730.9K	aa.aa	28/03
Japan Exchange Group	1,580.0	1,624.0	1,559.0	-4.65%	4.6M	aa.aa	28/03
Relo Holdings Inc	1,905.0	1,905.5	1,880.0	-2.13%	312.6K	aa.aa	28/03
Seibu Holdings Inc	3,500.0	3,579.0	3,469.0	-3.05%	1.21M	aa.aa	28/03
Nishi Nippon Railroad	2,217.5	2,241.5	2,207.5	-1.77%	744.9K	aa.aa	28/03
Nankai Electric Railway	2,562.0	2,601.5	2,553.0	-2.10%	1.25M	aa.aa	28/03
Keihan Electric Railway	3,416.0	3,448.0	3,387.0	-1.47%	348.1K	aa.aa	28/03
Nikkon Holdings	2,711.5	2,723.0	2,686.5	-0.91%	394.3K	aa.aa	28/03
Kyoritsu Maintenance	3,186.0	3,208.0	3,147.0	-1.21%	742.2K	aa.aa	28/03
Ain Pharmaciez Inc	5,069.0	5,130.0	5,045.0	-1.71%	163.1K	aa.aa	28/03
Japan Airport Terminal	4,236.0	4,274.0	4,222.0	-1.49%	399.9K	aa.aa	28/03
Meitec Corp	2,943.0	2,955.0	2,923.0	-2.55%	608.5K	aa.aa	28/03
Fuji Soft Inc	9,801.0	9,820.0	9,799.0	-0.07%	2.53M	aa.aa	28/03
NSD Co Ltd	3,437.0	3,462.0	3,392.0	+0.67%	202.8K	aa.aa	28/03
Yoshinoya Holdings	3,013.0	3,020.0	2,987.0	-0.17%	254.7K	aa.aa	28/03
Inaba Denki Sangyo	3,909.0	3,931.0	3,881.0	-1.41%	147K	aa.aa	28/03
Japan Post Bank	1,556.0	1,569.0	1,545.0	-4.51%	16.51M	aa.aa	28/03
Japan Post Holdings	1,585.0	1,609.5	1,573.5	-2.13%	5.45M	aa.aa	28/03
Japan Post Insurance	3,102.0	3,150.0	3,079.0	-3.06%	722.4K	aa.aa	28/03
Rakus Co Ltd	2,027.0	2,045.5	2,010.5	-0.69%	385.4K	aa.aa	28/03
Cosmo Energy Holdings	6,593.0	6,680.0	6,527.0	-3.81%	447.5K	aa.aa	28/03
PeptiDream	2,138.0	2,174.5	2,125.5	+0.23%	331.6K	aa.aa	28/03
Haseko	1,985.0	1,990.0	1,973.0	-2.02%	936K	aa.aa	28/03
Sumitomo Mitsui	3,913.0	3,966.0	3,894.0	-3.43%	3.16M	aa.aa	28/03
Sharp	976.7	981.4	969.3	-1.04%	1.44M	aa.aa	28/03
GungHo Online Entertainment	3,043.0	3,063.0	3,030.0	-0.07%	343.4K	aa.aa	28/03
Dexerials Corp	1,931.5	1,963.0	1,915.0	-3.01%	636.8K	aa.aa	28/03
Kyushu Financial Group	771.4	790.0	762.6	-1.41%	1.5M	aa.aa	28/03
Concordia Financial Group	1,016.5	1,042.0	1,015.5	-3.05%	5.48M	aa.aa	28/03
Daiichikosho	1,758.0	1,783.5	1,735.0	-0.93%	898.4K	aa.aa	28/03
Toyota Motor	2,700.5	2,728.0	2,687.0	-4.53%	44.62M	aa.aa	28/03
BayCurrent Consult	6,702.0	7,056.0	6,594.0	-2.46%	2.16M	aa.aa	28/03
Rorze	1,507.0	1,531.5	1,501.0	-2.02%	1.04M	aa.aa	28/03
Asahi Intecc	2,419.0	2,481.0	2,401.5	-1.33%	535.6K	aa.aa	28/03
Kyushu Railway	3,723.0	3,728.0	3,683.0	-0.83%	1.07M	aa.aa	28/03
Kusuri No Aoki Holdings Co Ltd	3,393.0	3,404.0	3,369.0	-0.29%	292.4K	aa.aa	28/03
Food Life Companies	4,568.0	4,568.0	4,510.0	+0.44%	678.4K	aa.aa	28/03
Shift	1,203.5	1,238.5	1,192.5	-2.23%	1.77M	aa.aa	28/03
Money Forward	4,023.0	4,093.0	4,005.0	-1.59%	364.9K	aa.aa	28/03
SG Holdings	1,527.5	1,548.0	1,508.0	-3.45%	1.8M	aa.aa	28/03
Mercari	2,481.0	2,499.5	2,460.5	+0.14%	3.09M	aa.aa	28/03
SoftBank Corp	212.1	212.5	208.9	-2.21%	85.66M	aa.aa	28/03
Jmdc	2,849.0	2,885.0	2,828.0	-0.90%	330.2K	aa.aa	28/03
Visional	7,780.00	7,973.00	7,744.00	-1.67%	132.8K	aa.aa	28/03
Infroneer Holdings	1,229.00	1,241.00	1,211.00	-1.92%	1.35M	aa.aa	28/03
Socionext	1,957.50	2,018.00	1,938.00	-3.09%	5.25M	aa.aa	28/03
Rakuten Bank	6,699.00	6,919.00	6,632.00	-1.31%	1.47M	aa.aa	28/03
Kokusai Electric	2,653.50	2,741.00	2,630.00	-4.07%	2.57M	aa.aa	28/03
Tokyo Metro	1,860.00	1,870.00	1,849.00	-1.95%	3.08M	aa.aa	28/03

PSEi Composite

6,147.44

+7.93

+0.13%

Nikkei 225

37,120.33

-679.64

-1.80%

Shanghai

3,351.31

-22.44

-0.67%

US 500

5,557.40

-135.9

-2.39%

US Tech 100

19,181.00

-617.6

-3.12%

DAX

22,461.52

-217.22

-0.96%

Dollar Index

103.71

-0.280

-0.27%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.300	+2.76%	9.78M
SM Prime	22.800	0.00%	7.89M
Bank of the Philippine Islands	134.60	+0.07%	2.29M
Metropolitan Bank	73.60	-0.54%	2.20M
BDO Unibank	154.00	0.00%	1.85M
International Container	370.000	+0.82%	547.10K
Manila Electric	528.00	-1.31%	285.79K

Name	Last	Chg. %	Vol.
Easycall Communications	3.000	+39.53%	16.00K
Kepwealth Property	1.65	+25.95%	3.00K
Manila Mining	0.0075	+19.05%	986.00M
Manila Mining B	0.0076	+18.75%	85.00M
Lepanto Consolidated	0.0880	+15.79%	18.61M
Omico	0.1180	+15.69%	20.00K
Grand Plaza Hotel	5.980	+14.56%	500.00

Name	Last	Chg. %	Vol.
PH Resorts	0.179	-25.10%	44.64M
Cirtek Holdings Philippines Prf	0.08	-20.00%	22.00K
Cirtek Holdings Philippines Prf	9.02	-19.46%	7.90K
Cirtek Holdings Philippines Prf	12.50	-16.67%	15.40K
Primex	1.320	-8.97%	21.00K
Philippine Infradev	0.230	-8.00%	20.00K
Wellex Industries	0.270	-6.90%	1.70M

Trending Stocks

Name	Last	Chg. %	Vol.
Manila Electric	528.00	-1.31%	285.79K
Semirara Mining	35.95	-0.69%	1.42M
Bank of the Philippine Islands	134.60	+0.07%	2.29M
Manila Water	30.950	+3.17%	1.04M
Keepers Holdings	2.590	-0.38%	3.01M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaa Aaaaaaa	32.000	+63.16%	52.21
Aaaaa Aaaaaaaaaa	32.000	+63.16%	52.21
Aaaaaaaaa	27.900	+42.76%	39.83
Aaaaaaaaa Aaaaaaaaa	27.900	+42.76%	39.83
Aaaaaa Aaaaaaa	19.200	+35.79%	26.07
Aaa Aaaaaaa Aa	19.200	+35.79%	26.07
Aaaaaaaa A Aaaaaaaa	35.95	+31.74%	47.36

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