Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,170.49

+1.76(+0.06%)

Delayed Data·09:56:55

Day's Range

3,161.31

3,186.15

52 wk Range

2,338.11

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	1,261.5	1,269.5	1,251.5	-0.12%	379.8K	aa.aa	09:56:48
Denka	3,709.0	3,858.0	3,633.0	-1.33%	437.6K	aa.aa	09:56:28
DOWA Holdings	9,202.0	9,415.0	9,011.0	+3.31%	779.9K	aa.aa	09:56:36
Mitsubishi Heavy Industries	3,972.0	4,013.0	3,925.0	-0.65%	6.22M	aa.aa	09:56:03
Nomura	1,563.0	1,584.0	1,545.0	-0.89%	3.01M	aa.aa	09:56:52
Shin-Etsu Chemical	6,045.0	6,283.0	6,024.0	-1.98%	2.7M	aa.aa	09:56:28
Kawasaki Heavy Industries	2,865.0	2,905.0	2,843.5	-0.12%	3.74M	aa.aa	09:46:07
Inpex Corp.	3,531.0	3,539.0	3,502.0	+2.05%	1.64M	aa.aa	09:23:14
Kyowa Kirin	2,550.0	2,553.0	2,489.5	+1.43%	197.7K	aa.aa	09:56:48
Furukawa Electric	3,648.0	4,068.0	3,588.0	-6.68%	25.73M	aa.aa	09:54:26
IHI Corp.	2,707.5	2,721.5	2,608.0	+2.62%	6.78M	aa.aa	09:39:19
Sompo Holdings Inc	7,100.0	7,138.0	7,020.0	+1.47%	473.3K	aa.aa	09:56:31
Comsys Holdings Corp.	5,334.0	5,379.0	5,284.0	+0.87%	157.6K	aa.aa	09:56:44
Mitsui Chemicals, Inc.	2,194.5	2,208.5	2,177.0	+1.41%	506.6K	aa.aa	09:56:53
Sumitomo Electric Industries	2,077.5	2,178.5	2,057.5	-3.75%	10.89M	aa.aa	09:54:52
Nissan Motor	341.0	344.0	332.7	+1.76%	12.51M	aa.aa	09:56:38
MS&AD Insurance Group Holdings	4,908.0	4,919.0	4,824.0	+1.68%	874.4K	aa.aa	09:23:48
Taisei Corp.	13,310.0	13,520.0	13,155.0	-1.95%	153.2K	aa.aa	08:56:56
Mitsubishi Chemical Holdings Corp	1,215.0	1,216.0	1,195.0	+2.57%	1.43M	aa.aa	09:30:13
Fujikura	4,414.0	4,716.0	4,380.0	-3.96%	26.28M	aa.aa	09:55:59
Isuzu Motors	2,296.5	2,307.5	2,242.5	+0.72%	793.3K	aa.aa	09:46:06
Sony Financial	153.9	154.4	152.9	0.00%	8.5M	aa.aa	09:00:37
Obayashi Corp.	3,229.0	3,236.0	3,151.0	+2.09%	830.2K	aa.aa	09:14:40
Ube Industries	3,344.0	3,360.0	3,285.0	+1.95%	343.4K	aa.aa	09:26:32
Toyo Seikan Group Holdings	4,334.0	4,337.0	4,242.0	+1.98%	47.8K	aa.aa	09:32:48
Dai-ichi Life	1,925.0	1,946.5	1,899.0	+0.21%	2.01M	aa.aa	09:56:51
Shimizu Corp.	2,412.0	2,435.0	2,390.0	-0.35%	675.4K	aa.aa	09:56:53
Nippon Kayaku	2,033.5	2,057.5	2,025.0	+0.20%	147.1K	aa.aa	09:56:00
Tokio Marine Holdings, Inc.	7,963.0	7,993.0	7,830.0	+1.87%	1.4M	aa.aa	09:55:42
Kajima Corp.	5,125.0	5,181.0	5,084.0	-0.19%	809K	aa.aa	09:56:55
Dentsu Inc.	3,628.0	3,657.0	3,549.0	+2.23%	449.7K	aa.aa	09:56:40
Amada	2,630.0	2,908.5	2,630.0	-10.53%	1.94M	aa.aa	09:56:34
Mitsubishi Motors Corp.	350.4	353.5	343.0	+1.54%	3.67M	aa.aa	09:56:52
T&D Holdings, Inc.	5,018.0	5,047.0	4,924.0	+1.13%	418.2K	aa.aa	09:56:54
Daiwa House Industry	4,590.0	4,599.0	4,535.0	+0.04%	772.9K	aa.aa	09:56:32
Kao Corp.	3,650.0	3,698.0	3,572.0	+1.47%	2.77M	aa.aa	09:56:47
Komatsu	7,290.0	7,402.0	7,273.0	-1.53%	897.5K	aa.aa	09:56:52
Mazda Motor	1,173.0	1,183.5	1,137.5	+1.38%	4.12M	aa.aa	09:56:38
Mitsui Fudosan	1,522.5	1,529.5	1,491.5	+2.32%	3.34M	aa.aa	09:56:51
Sekisui House	3,457.0	3,466.0	3,404.0	+1.23%	570.7K	aa.aa	09:24:43
Takeda Pharmaceutical	5,538.0	5,540.0	5,432.0	+2.08%	1.5M	aa.aa	09:56:46
Sumitomo Heavy Industries	5,765.0	5,939.0	5,682.0	-2.30%	276.6K	aa.aa	09:56:33
Honda Motor	1,680.5	1,693.5	1,637.5	+2.75%	10.46M	aa.aa	09:50:48
Mitsubishi Estate	3,887.0	3,894.0	3,821.0	+1.22%	824.2K	aa.aa	09:22:46
JGC Corp.	2,252.5	2,296.0	2,244.0	-2.32%	377.1K	aa.aa	09:56:48
Astellas Pharma Inc.	2,329.0	2,336.0	2,243.5	+1.77%	2.68M	aa.aa	09:56:46
Hitachi Construction Machinery Co	5,620.0	5,647.0	5,562.0	-0.30%	214.9K	aa.aa	09:56:48
Suzuki Motor Corp.	1,983.5	2,007.0	1,950.0	+0.30%	2.38M	aa.aa	09:56:38
Nisshin Seifun Group Inc.	2,011.5	2,013.0	1,951.5	+2.31%	234.3K	aa.aa	09:14:41
Sumitomo Dainippon Pharma	1,293.5	1,302.5	1,264.0	+0.78%	1.01M	aa.aa	09:56:38
Kubota Corp.	2,725.0	2,736.5	2,686.5	+1.53%	1.22M	aa.aa	09:54:42
Subaru Corp	2,542.0	2,578.5	2,501.5	+1.07%	1.61M	aa.aa	09:50:46
Tokyo Tatemono	3,433.0	3,452.0	3,325.0	+3.78%	420.4K	aa.aa	09:56:46
Meiji Holdings	4,128.0	4,138.0	3,941.0	+2.89%	792.9K	aa.aa	09:56:48
Shionogi	2,850.0	2,857.5	2,794.0	+0.87%	1.14M	aa.aa	09:44:51
Ebara Corp.	5,588.0	5,864.0	5,539.0	-4.51%	860.9K	aa.aa	09:56:56
Nikon Corp.	1,965.5	2,020.0	1,908.0	-1.53%	1.23M	aa.aa	09:56:43
NH Foods	6,113.0	6,124.0	6,014.0	+1.92%	193.2K	aa.aa	09:56:45
Chugai Pharmaceutical	6,833.0	6,843.0	6,695.0	+1.02%	669.6K	aa.aa	09:46:22
Olympus Corp.	1,897.5	1,900.5	1,843.0	+1.36%	2.18M	aa.aa	09:56:51
Sumitomo Realty & Development Co.	3,541.0	3,565.0	3,501.0	-0.14%	529.4K	aa.aa	09:14:22
Sapporo Holdings	1,978.0	1,985.0	1,910.0	+2.70%	265.2K	aa.aa	09:56:51
Eisai	4,800.0	4,810.0	4,699.0	+2.32%	395.4K	aa.aa	09:56:42
Daikin Industries	22,170.0	22,235.0	21,980.0	+0.32%	398.3K	aa.aa	09:21:11
Dainippon Screen Mfg.	12,985.0	13,790.0	12,925.0	-5.15%	1.42M	aa.aa	09:33:46
Tobu Railway	2,967.5	2,977.0	2,917.0	+1.12%	93.8K	aa.aa	09:54:49
Asahi Group Holdings	1,699.5	1,704.5	1,657.5	+1.83%	2.17M	aa.aa	09:56:51
Terumo Corp.	2,362.0	2,376.5	2,280.0	+2.16%	1.59M	aa.aa	09:56:52
NSK	1,172.0	1,183.5	1,169.5	-0.13%	270.1K	aa.aa	08:56:58
Canon	4,605.0	4,606.0	4,526.0	+1.72%	1.66M	aa.aa	09:56:47
Tokyu Corp.	1,695.0	1,701.5	1,662.5	+1.22%	858.7K	aa.aa	09:56:30
Kirin Holdings	3,040.0	3,045.0	2,950.0	+3.86%	1.57M	aa.aa	09:56:52
Daiichi Sankyo	2,714.5	2,729.5	2,643.0	+2.05%	2.25M	aa.aa	09:37:20
NTN Corp.	389.8	395.9	387.0	-0.05%	745.1K	aa.aa	09:56:48
Ricoh	1,611.5	1,616.0	1,575.5	+2.51%	702.4K	aa.aa	09:56:57
Odakyu Electric Railway	1,704.5	1,708.5	1,671.5	+0.98%	414.3K	aa.aa	09:56:43
Takara Holdings Inc.	2,103.5	2,107.0	2,068.0	+0.48%	86.7K	aa.aa	09:56:47
LY Corp	483.6	486.2	471.7	+2.89%	9.72M	aa.aa	09:56:53
JTEKT Corp.	2,147.5	2,167.5	2,127.0	-0.85%	217.6K	aa.aa	09:56:48
Keio Corp.	759.2	764.9	752.2	-1.27%	1.12M	aa.aa	09:56:52
Sojitz Corp.	5,654.0	5,676.0	5,584.0	+2.06%	690.1K	aa.aa	09:34:33
Trend Micro Inc.	6,746.0	6,825.0	6,678.0	+0.39%	214.5K	aa.aa	09:56:48
Minebea Mitsumi	3,660.0	3,829.0	3,651.0	-2.03%	1.36M	aa.aa	09:56:38
Toppan Printing	4,643.0	4,704.0	4,620.0	-0.58%	252K	aa.aa	09:56:54
Keisei Electric Railway	1,286.5	1,288.5	1,263.5	+0.67%	316.4K	aa.aa	09:56:48
Kikkoman Corp.	1,785.0	1,786.0	1,740.0	+0.85%	1.4M	aa.aa	09:21:23
Fujifilm Holdings Corp.	3,227.0	3,254.0	3,179.0	-16.79%	11.65M	aa.aa	09:56:09
Hitachi	5,521.0	5,575.0	5,475.0	+0.38%	3.42M	aa.aa	09:54:14
Dai Nippon Printing	3,050.0	3,070.0	2,994.5	+1.72%	298.4K	aa.aa	09:24:16
East Japan Railway Co.	3,485.0	3,503.0	3,429.0	+1.66%	1.25M	aa.aa	09:56:49
Ajinomoto Co., Inc.	5,003.0	5,273.0	4,998.0	-3.71%	2.45M	aa.aa	09:56:38
Konica Minolta, Inc.	657.4	662.5	627.1	+5.49%	2.14M	aa.aa	09:56:38
Yamaha Corp.	1,367.5	1,374.0	1,346.5	+1.86%	1.27M	aa.aa	09:56:44
West Japan Railway Co.	2,959.5	2,978.0	2,915.5	+1.11%	681.6K	aa.aa	09:56:54
Nichirei Corp.	2,258.0	2,268.0	2,176.5	+2.33%	261.4K	aa.aa	09:56:48
Shiseido	3,640.0	3,641.0	3,349.0	+7.34%	2.64M	aa.aa	09:56:38
Mitsubishi Electric	5,783.0	5,900.0	5,752.0	-1.48%	2.32M	aa.aa	09:56:48
Itochu Corp.	2,083.5	2,092.0	2,040.0	+2.43%	5.94M	aa.aa	09:56:09
Central Japan Railway Co.	3,900.0	3,929.0	3,825.0	+1.38%	536.8K	aa.aa	09:56:40
Japan Tobacco	7,147.0	7,172.0	7,011.0	+1.66%	1.5M	aa.aa	09:46:05
Fuji Electric	14,175.0	14,740.0	14,055.0	-1.08%	279.3K	aa.aa	09:56:52
Marubeni Corp.	5,053.0	5,082.0	4,966.0	+2.37%	2M	aa.aa	09:56:07
Nippon Express	5,160.0	5,170.0	5,104.0	+1.57%	184.2K	aa.aa	09:56:05
J.Front Retailing	2,969.0	2,987.0	2,940.0	+0.90%	188K	aa.aa	09:56:38
Eneos Holdings	1,343.5	1,353.0	1,325.0	+3.35%	2.95M	aa.aa	09:09:16
Yaskawa Electric Corp.	5,206.0	5,374.0	5,169.0	-0.93%	2.19M	aa.aa	09:54:19
Toyota Tsusho Corp.	7,531.0	7,620.0	7,435.0	+0.95%	850K	aa.aa	09:27:01
Yamato Holdings	1,951.0	1,956.0	1,885.5	+3.09%	400K	aa.aa	09:56:51
Isetan Mitsukoshi Holdings	3,643.0	3,660.0	3,597.0	+0.75%	404.4K	aa.aa	09:56:18
Yokohama Rubber	7,852.0	7,951.0	7,765.0	+2.37%	209.3K	aa.aa	09:56:33
Mitsui	4,956.0	4,975.0	4,833.0	+4.05%	2.94M	aa.aa	09:56:03
Nippon Yusen K.K	6,109.0	6,114.0	5,968.0	+3.00%	1.02M	aa.aa	09:56:49
Bridgestone Corp.	4,064.0	4,081.0	3,980.0	+1.88%	1.63M	aa.aa	09:56:37
GS Yuasa Corp.	5,300.0	5,461.0	5,289.0	-1.92%	200.2K	aa.aa	09:04:50
Tokyo Electron	53,570.0	56,850.0	53,250.0	-3.18%	1.24M	aa.aa	09:56:11
Mitsui O.S.K. Lines	6,144.0	6,167.0	6,029.0	+1.79%	804.8K	aa.aa	09:26:38
AGC	5,806.0	5,894.0	5,780.0	+0.35%	346.1K	aa.aa	09:56:52
NEC Corp.	4,807.0	4,807.0	4,705.0	+2.49%	1.51M	aa.aa	09:05:10
Sumitomo Corp.	1,781.5	1,784.0	1,754.0	+1.89%	3.55M	aa.aa	09:55:37
Kawasaki Kisen Kaisha	2,851.5	2,857.0	2,800.0	+2.31%	1.85M	aa.aa	09:56:34
Nisshinbo Holdings Inc.	2,407.0	2,649.5	2,402.0	-3.51%	675.6K	aa.aa	09:24:20
Fujitsu	3,659.0	3,697.0	3,588.0	+2.24%	2.97M	aa.aa	09:56:47
Mitsubishi Corp.	4,888.0	4,907.0	4,785.0	+2.95%	3.37M	aa.aa	09:56:07
ANA Holdings	3,158.0	3,160.0	3,103.0	-0.19%	416.4K	aa.aa	09:31:31
Nippon Electric Glass	4,900.0	4,985.0	4,861.0	+0.06%	222K	aa.aa	09:16:20
Takashimaya	2,300.5	2,317.5	2,296.5	-0.02%	305.8K	aa.aa	09:56:48
Mitsubishi Logistics Corp.	1,533.5	1,536.5	1,505.5	+2.23%	288.8K	aa.aa	09:35:31
Seven & i Holdings	2,101.5	2,107.5	2,057.5	+2.44%	2.31M	aa.aa	09:56:48
Sumitomo Osaka Cement	5,834.0	6,070.0	5,818.0	-3.19%	101.8K	aa.aa	09:56:26
Panasonic	4,302.0	4,460.0	4,259.0	-2.52%	3M	aa.aa	09:54:55
Marui Group	2,949.5	2,961.0	2,899.0	+1.74%	256.5K	aa.aa	09:56:30
Teijin	1,737.5	1,737.5	1,684.0	+3.27%	246.3K	aa.aa	09:56:48
Taiheiyo Cement Corp.	4,250.0	4,347.0	4,217.0	-1.92%	322.7K	aa.aa	09:56:56
Credit Saison	4,741.0	4,746.0	4,674.0	+1.07%	108.5K	aa.aa	09:56:38
NTT Inc	158.7	159.3	154.0	+2.72%	168.59M	aa.aa	09:56:38
Toray Industries, Inc.	1,311.0	1,360.5	1,309.5	+0.88%	3.21M	aa.aa	09:14:43
Tokai Carbon	1,699.5	1,759.0	1,692.0	-3.27%	807.4K	aa.aa	09:56:53
Sony	3,728.0	3,758.0	3,645.0	+2.81%	7.01M	aa.aa	09:51:12
Aeon	1,393.5	1,394.5	1,339.0	+3.38%	3.37M	aa.aa	09:23:48
KDDI Corp.	2,972.0	2,981.0	2,905.5	+2.45%	3.66M	aa.aa	09:56:49
Kuraray	1,976.5	1,978.0	1,906.5	+4.83%	1.46M	aa.aa	09:56:55
TOTO	6,378.0	6,628.0	6,371.0	-2.30%	323.6K	aa.aa	09:56:38
TDK	2,954.5	3,048.0	2,944.0	-1.94%	3.55M	aa.aa	09:51:07
Asahi Kasei Corp.	1,685.0	1,693.5	1,661.0	+1.14%	1.23M	aa.aa	09:09:58
NGK Insulators	5,538.0	5,858.0	5,538.0	-4.05%	436.6K	aa.aa	09:37:23
SBI Shinsei Bank Ltd	1,550.0	1,573.5	1,542.5	-0.93%	1.47M	aa.aa	09:56:36
Tokyo Electric Power Co., Inc.	527.8	541.1	526.6	-1.71%	13.16M	aa.aa	09:18:26
SUMCO Corp.	3,371.0	3,841.0	3,338.0	-4.88%	12.03M	aa.aa	09:56:53
Nippon Steel	704.3	708.0	681.6	+3.04%	40.37M	aa.aa	09:56:17
Alps Alpine	2,116.5	2,152.0	2,106.5	0.00%	343.6K	aa.aa	09:56:48
Aozora Bank	3,266.0	3,307.0	3,246.0	-0.18%	582.8K	aa.aa	09:56:34
Chubu Electric Power Co., Inc.	2,695.5	2,753.0	2,688.5	-0.52%	693.5K	aa.aa	09:56:51
Oji Holdings Corp.	889.9	890.0	872.0	+1.84%	923.3K	aa.aa	09:46:01
Kobe Steel	2,059.5	2,069.5	2,018.0	+2.13%	914.9K	aa.aa	09:56:50
Mitsubishi UFJ Financial	3,585.0	3,603.0	3,554.0	+0.31%	16.63M	aa.aa	09:56:39
Kansai Electric Power	2,414.0	2,419.5	2,380.0	+1.79%	750.1K	aa.aa	09:56:56
JFE Holdings, Inc.	1,890.0	1,904.0	1,840.5	+1.69%	3.42M	aa.aa	09:56:53
Yokogawa Electric Corp.	5,266.0	5,323.0	5,172.0	-1.29%	685.9K	aa.aa	09:56:55
Resona Holdings, Inc.	2,347.0	2,347.0	2,317.0	+0.21%	3.01M	aa.aa	09:54:46
Tokyo Gas	6,011.0	6,029.0	5,925.0	+0.74%	540.6K	aa.aa	09:56:25
Advantest Corp.	31,330.0	33,150.0	31,110.0	-4.86%	3.53M	aa.aa	09:56:34
Osaka Gas	5,476.0	5,477.0	5,371.0	+1.58%	176.8K	aa.aa	09:56:48
Denso Corp.	1,942.0	1,950.5	1,911.5	+0.88%	1.82M	aa.aa	09:42:16
Sumitomo Mitsui Financial	6,802.0	6,840.0	6,724.0	+0.31%	3.9M	aa.aa	09:46:55
Toho	1,495.5	1,515.0	1,470.0	+2.05%	1.17M	aa.aa	09:56:48
Resonac Holdings	15,225.0	17,030.0	15,210.0	+0.46%	3.92M	aa.aa	09:25:44
Japan Steel Works	7,723.0	7,824.0	7,671.0	-0.19%	147.2K	aa.aa	09:36:25
Casio Computer	2,218.0	2,305.0	2,216.0	-5.56%	1.15M	aa.aa	09:56:54
Chiba Bank	2,701.0	2,702.5	2,648.0	+1.35%	866.2K	aa.aa	09:56:54
Sumitomo Chemical	504.1	505.3	498.8	+1.00%	3.92M	aa.aa	09:56:48
Fanuc Corp.	6,487.0	6,759.0	6,422.0	+0.89%	4.44M	aa.aa	09:54:22
Nissan Chemical Industries	7,548.0	7,620.0	7,492.0	-0.20%	242.7K	aa.aa	09:56:52
Mitsui Mining and Smelting Co.	30,760.0	32,820.0	30,450.0	-3.78%	774.6K	aa.aa	09:52:16
Kyocera Corp.	3,780.0	3,866.0	3,764.0	-1.31%	1.09M	aa.aa	09:32:42
Fukuoka Financial Group, Inc.	7,657.0	7,681.0	7,601.0	+0.04%	167.4K	aa.aa	08:57:14
Secom	6,810.0	6,841.0	6,686.0	+1.34%	278.2K	aa.aa	09:56:47
Taiyo Yuden	9,216.0	10,100.0	9,167.0	-7.27%	11.63M	aa.aa	09:51:00
Shizuoka Financial Group	3,443.0	3,444.0	3,296.0	+5.39%	1.45M	aa.aa	09:56:17
Konami Corp.	21,170.0	21,380.0	20,455.0	+4.41%	216.9K	aa.aa	09:56:38
Tosoh Corp.	2,714.0	2,737.0	2,703.5	+0.13%	252.4K	aa.aa	09:56:38
Mitsubishi Materials Corp.	4,457.0	4,543.0	4,345.0	0.00%	0	aa.aa	06/08
Mitsui E&S	4,152.0	4,363.0	4,136.0	-3.44%	843K	aa.aa	09:56:36
Mizuho Financial	8,498.0	8,569.0	8,407.0	-0.01%	3.54M	aa.aa	09:56:42
Fast Retailing	79,720.0	80,080.0	78,780.0	+1.05%	380.9K	aa.aa	09:56:25
Tokuyama Corp.	4,012.0	4,124.0	3,998.0	-1.21%	328.6K	aa.aa	09:56:53
Sumitomo Metal Mining	9,215.0	9,361.0	9,063.0	+1.40%	2.99M	aa.aa	09:55:37
Daiwa Securities Group Inc.	1,831.0	1,849.0	1,804.0	+0.30%	1.21M	aa.aa	09:56:55
SoftBank Group Corp.	5,397.0	5,579.0	5,321.0	-5.23%	17.85M	aa.aa	09:25:47
Tokyu Fudosan	1,310.5	1,318.0	1,285.5	+1.55%	1.12M	aa.aa	09:56:37
Nitto Denko Co	3,536.0	3,548.0	3,470.0	+1.35%	691.7K	aa.aa	09:08:06
Renesas Electronics Corp	3,664.0	3,809.0	3,631.0	-0.25%	5.07M	aa.aa	09:29:53
Kyushu Electric Power Co Inc	1,826.0	1,834.0	1,800.0	+1.47%	347.7K	aa.aa	09:56:25
Taiyo Nippon Sanso Corp	6,074.0	6,075.0	5,971.0	+0.66%	60.6K	aa.aa	09:30:01
DeNA Co	2,434.0	2,454.0	2,397.0	+0.68%	541.5K	aa.aa	09:56:55
Umios Corp	1,273.5	1,280.0	1,259.0	+0.59%	168.9K	aa.aa	09:55:20
Japan Airlines Co	3,056.0	3,058.0	2,997.0	+0.36%	410.8K	aa.aa	09:31:25
Orix T	6,440.0	6,474.0	6,266.0	-1.12%	2.19M	aa.aa	09:54:39
Keyence	83,410.0	84,630.0	83,210.0	-2.48%	288.2K	aa.aa	09:54:34
Murata Mfg Co	6,991.0	7,528.0	6,936.0	-5.79%	13.97M	aa.aa	09:56:14
Nishimatsu Const Co Ltd	5,510.0	5,541.0	5,321.0	+3.55%	140.1K	aa.aa	09:56:19
Toda Corp	1,514.5	1,545.5	1,487.0	+1.30%	259.9K	aa.aa	09:56:42
Daito Trust Construction	3,240.0	3,256.0	3,183.0	+0.31%	408.9K	aa.aa	09:56:47
Penta-Ocean Const Co Ltd	1,518.0	1,553.5	1,516.0	-2.03%	774K	aa.aa	09:56:53
Kandenko Co Ltd	5,579.0	5,725.0	5,556.0	-1.12%	312K	aa.aa	09:56:52
Kinden Corp	6,940.0	7,171.0	6,940.0	-3.64%	266.3K	aa.aa	09:56:54
Kyowa Exeo Corp	2,668.5	2,675.0	2,637.0	+1.06%	145.2K	aa.aa	09:19:10
Yamazaki Baking Co Ltd	3,560.0	3,584.0	3,462.0	+1.45%	171K	aa.aa	09:56:37
Yakult Honsha Co Ltd	2,894.0	2,901.5	2,821.5	+1.94%	300.8K	aa.aa	09:56:45
Ns Solutions Corp	3,787.0	3,801.0	3,757.0	+0.91%	33.6K	aa.aa	09:56:29
KakakuCom Inc	3,726.0	3,739.0	3,711.0	+0.40%	35.5K	aa.aa	09:21:00
M3 Inc	1,477.5	1,514.5	1,455.5	-19.74%	8.31M	aa.aa	09:56:38
Coca-Cola West Co Ltd	3,976.0	3,976.0	3,856.0	+2.93%	190.1K	aa.aa	09:14:21
Ito En Ltd	2,955.5	2,973.5	2,895.5	+1.20%	180.9K	aa.aa	09:56:46
Fuji Oil Co Ltd	4,111.0	4,135.0	3,985.0	+1.88%	67.5K	aa.aa	09:56:46
ABC-Mart Inc	2,806.5	2,825.0	2,766.0	+0.92%	123.5K	aa.aa	09:55:37
Alfresa Holdings Corp	2,213.0	2,215.0	2,172.5	+0.71%	130.4K	aa.aa	09:56:26
Kewpie Corp	4,618.0	4,642.0	4,496.0	+0.94%	126.7K	aa.aa	09:56:05
House Foods Group Inc	3,762.0	3,780.0	3,690.0	+1.68%	73.2K	aa.aa	09:56:35
Kagome Co Ltd	2,652.0	2,663.5	2,600.0	+1.59%	166.8K	aa.aa	09:56:40
Toyo Suisan Kaisha Ltd	10,660.0	10,710.0	10,400.0	+2.85%	143.7K	aa.aa	09:56:10
Nissin Foods Holdings Co Ltd	2,950.0	2,958.0	2,858.0	+2.27%	608K	aa.aa	09:56:49
Hulic Co Ltd	1,740.5	1,750.5	1,723.5	+1.04%	709.9K	aa.aa	09:56:56
ZOZO	1,159.0	1,165.0	1,143.0	+0.91%	513.7K	aa.aa	09:56:48
Daiwabo Holdings Co Ltd	3,693.0	3,704.0	3,610.0	-1.12%	88.2K	aa.aa	09:46:04
Toyota Boshoku Corp	2,215.5	2,228.5	2,183.0	+0.77%	146.5K	aa.aa	09:56:36
Nomura Real Estate Holding Inc	912.9	913.9	902.6	+1.25%	1.19M	aa.aa	09:05:41
Iida Group Holdings Co Ltd	2,254.5	2,259.0	2,210.0	+1.21%	139.8K	aa.aa	09:56:39
Ship Healthcare Holdings Inc	2,455.5	2,458.0	2,405.5	+0.16%	48.7K	aa.aa	09:53:40
Tsuruha Holdings Inc	2,417.0	2,425.0	2,379.5	+1.17%	249.6K	aa.aa	09:56:49
Wacoal Holdings Corp	4,420.0	4,435.0	4,367.0	+0.80%	12.4K	aa.aa	09:25:20
TIS	3,733.0	3,737.0	3,642.0	+1.61%	130.9K	aa.aa	09:37:51
Nexon Co Ltd	2,416.5	2,436.0	2,361.0	+1.45%	481.9K	aa.aa	09:56:50
Internet Initiative Japan Inc	3,543.0	3,553.0	3,491.0	+0.85%	102.4K	aa.aa	09:25:44
Rengo Co Ltd	1,586.5	1,597.0	1,565.0	-0.56%	231.6K	aa.aa	09:56:52
Toagosei Co Ltd	1,852.0	1,867.5	1,849.5	+0.22%	60.4K	aa.aa	09:49:31
Ibiden Co Ltd	18,550.0	20,095.0	18,150.0	-2.42%	4.23M	aa.aa	09:56:41
Nippon Shokubai Co Ltd	2,243.5	2,256.0	2,214.0	+1.40%	267.2K	aa.aa	09:54:52
Kaneka Corp	5,946.0	6,005.0	5,898.0	+0.81%	75.4K	aa.aa	09:54:47
Mitsubishi Gas Chemical Co Inc	4,392.0	4,570.0	4,362.0	-2.36%	380.4K	aa.aa	09:56:31
Daicel Corp	1,469.0	1,484.5	1,464.0	+0.41%	265.4K	aa.aa	09:56:34
Sumitomo Bakelite Co Ltd	7,371.0	7,777.0	7,321.0	-5.07%	296.4K	aa.aa	09:56:36
Sekisui Chemical Co Ltd	2,699.0	2,700.0	2,660.0	+1.43%	354.2K	aa.aa	09:34:52
Zeon Corp	2,416.5	2,435.5	2,412.5	+0.54%	96.6K	aa.aa	09:24:15
Nomura Research	4,875.0	4,928.0	4,766.0	+2.89%	1.25M	aa.aa	09:56:48
Adeka Corp	4,134.0	4,218.0	4,125.0	+0.34%	152.1K	aa.aa	09:24:10
Ono Pharmaceutical Ltd	2,390.0	2,390.0	2,332.5	+2.22%	245.3K	aa.aa	09:44:49
Santen Pharmaceutical Co Ltd	1,903.5	1,907.5	1,803.0	+1.47%	782K	aa.aa	09:45:07
Tsumura & Co	3,783.0	3,785.0	3,737.0	+0.53%	121.2K	aa.aa	09:05:36
Hu Group Holdings	3,422.0	3,436.0	3,370.0	+1.24%	26.9K	aa.aa	09:56:04
Otsuka Holdings Ltd	12,600.0	12,625.0	12,220.0	+3.53%	501.5K	aa.aa	09:56:45
Nippon Paint Holdings Co Ltd	1,274.0	1,282.5	1,266.0	+0.63%	966.8K	aa.aa	09:56:36
Kansai Paint Co Ltd	2,938.5	2,958.0	2,907.5	+0.48%	352.8K	aa.aa	09:56:55
DIC Corp	4,670.0	4,715.0	4,643.0	-0.83%	115.6K	aa.aa	09:56:31
Oriental Land Co Ltd	2,998.5	3,016.0	2,924.0	+1.51%	2.23M	aa.aa	09:54:49
Park24 Co Ltd	1,965.0	1,979.0	1,940.5	+0.74%	297.4K	aa.aa	09:56:22
Fuji Media Holdings Inc	4,042.0	4,110.0	4,042.0	-0.22%	145.4K	aa.aa	09:56:39
Round One Corp	1,351.5	1,359.5	1,263.0	+7.35%	1.99M	aa.aa	09:56:49
Oracle Corp Japan	9,026.0	9,095.0	8,928.0	-0.06%	68.8K	aa.aa	09:56:56
Otsuka Corp	3,448.0	3,451.0	3,376.0	+1.41%	204.9K	aa.aa	09:21:25
Lion Corp	1,819.0	1,825.5	1,749.5	+4.39%	639.2K	aa.aa	09:56:36
Idemitsu Kosan Co Ltd	1,321.5	1,330.0	1,293.5	+5.01%	1.4M	aa.aa	09:40:53
Toyo Tire & Rubber Co Ltd	4,247.0	4,333.0	4,185.0	+1.14%	300.8K	aa.aa	09:56:42
Sumitomo Rubber Ind Ltd	2,527.0	2,547.0	2,452.0	+7.92%	2.23M	aa.aa	09:18:23
Niterra	9,665.0	9,847.0	9,601.0	-1.07%	246.3K	aa.aa	09:56:43
Yamato Kogyo Co Ltd	13,395.0	13,560.0	13,365.0	-0.63%	24K	aa.aa	09:54:20
Maruichi Steel Tube Ltd	1,833.0	1,857.5	1,831.0	-0.73%	225K	aa.aa	09:55:58
Daido Steel Co Ltd	2,301.0	2,335.5	2,286.5	+0.04%	274.7K	aa.aa	09:56:45
Sanwa Holdings Corp	3,675.0	3,693.0	3,614.0	+1.10%	145.9K	aa.aa	09:56:53
Lixil Group	1,803.0	1,808.0	1,779.0	+1.15%	749.5K	aa.aa	09:56:47
Rinnai Corp	3,655.0	3,658.0	3,601.0	+1.64%	307.1K	aa.aa	09:56:37
Nhk Spring Co Ltd	3,581.0	3,745.0	3,575.0	-2.00%	498.1K	aa.aa	09:56:50
OSG Corp	3,871.0	3,984.0	3,849.0	-2.05%	120.6K	aa.aa	09:56:35
Dmg Mori Seiki Co Ltd	3,611.0	3,700.0	3,601.0	-3.96%	472.3K	aa.aa	09:56:46
Disco Corp	57,860.0	61,700.0	57,520.0	-6.06%	845.5K	aa.aa	09:54:40
Nabtesco Corp	4,767.0	4,997.0	4,762.0	-3.07%	305.3K	aa.aa	09:41:29
SMC Corp	73,420.0	75,670.0	73,290.0	-2.56%	157.4K	aa.aa	09:41:49
Kurita Water Industries Ltd	8,620.0	8,999.0	8,590.0	-3.96%	454.5K	aa.aa	09:56:46
Daifuku Co Ltd	6,143.0	6,310.0	6,080.0	-0.55%	1.28M	aa.aa	09:56:53
Sankyo Co Ltd	1,931.5	1,937.0	1,902.5	+1.95%	348.7K	aa.aa	09:45:50
Brother Industries Ltd	4,668.0	4,709.0	4,609.0	+12.56%	1.19M	aa.aa	09:40:10
Sega Sammy Holdings	2,826.0	2,849.0	2,724.0	+4.11%	573.8K	aa.aa	09:56:33
THK Co	7,086.0	7,708.0	7,021.0	-6.64%	886.2K	aa.aa	09:56:50
Makita	5,440.0	5,510.0	5,433.0	-0.60%	180.8K	aa.aa	09:55:57
Mabuchi Motor Ltd	1,658.0	1,670.0	1,656.0	+0.06%	304.4K	aa.aa	09:56:30
JVC Kenwood Corp	988.4	996.3	980.0	+1.08%	304.5K	aa.aa	09:11:39
Omron Cor	6,546.0	6,698.0	6,471.0	-4.00%	1.41M	aa.aa	09:56:52
Sanken Electric Co Ltd	8,210.0	8,740.0	8,196.0	-5.31%	43.4K	aa.aa	09:56:42
Seiko Epson Cor	3,209.0	3,226.0	3,129.0	+2.43%	1.09M	aa.aa	09:56:57
Ulvac Inc	8,671.0	9,110.0	8,646.0	-4.17%	205.5K	aa.aa	09:56:42
Anritsu Corp	3,403.0	3,561.0	3,381.0	-3.46%	461.3K	aa.aa	09:56:53
Hirose Electric Co Ltd	26,840.0	27,925.0	26,715.0	-3.21%	48K	aa.aa	09:56:42
Azbil Corp	1,573.0	1,605.0	1,535.5	-9.13%	1.56M	aa.aa	09:18:07
Nihon Kohden Corp	1,464.5	1,467.5	1,342.5	-5.06%	977.3K	aa.aa	09:56:54
Horiba Ltd	25,820.0	27,340.0	25,625.0	-5.23%	106.7K	aa.aa	09:56:44
Sysmex Cor	1,639.0	1,644.0	1,602.5	-0.12%	917.5K	aa.aa	09:51:10
Stanley Electric Co Ltd	3,572.0	3,578.0	3,521.0	+1.45%	126.3K	aa.aa	09:56:37
Ushio Inc	3,932.0	4,126.0	3,896.0	-3.93%	118.4K	aa.aa	09:56:34
Rohm Ltd	4,468.0	4,697.0	4,436.0	-2.87%	1.19M	aa.aa	09:30:07
Hamamatsu Photonics KK	2,319.0	2,398.5	2,312.0	-7.44%	2.82M	aa.aa	09:40:18
NOK Corp	3,023.0	3,058.0	2,985.0	+1.41%	149.4K	aa.aa	09:55:23
Aisin Seiki Ltd	2,273.0	2,287.0	2,220.5	+1.34%	471.4K	aa.aa	09:56:27
Yamaha Motor Co Ltd	1,876.0	1,920.5	1,856.5	+0.21%	4.09M	aa.aa	09:56:48
Koito Mfg Co Ltd	2,718.5	2,724.0	2,690.0	+0.59%	212.8K	aa.aa	09:52:59
Toyoda Gosei Co Ltd	5,208.0	5,253.0	5,124.0	-0.06%	172K	aa.aa	09:56:33
Shimano Inc	19,730.0	19,790.0	19,445.0	+0.84%	61.5K	aa.aa	09:56:36
TS Tech Co Ltd	1,822.5	1,829.0	1,806.0	+0.66%	58.8K	aa.aa	09:56:19
Ryohin Keikaku Ltd	4,458.0	4,464.0	4,381.0	+1.43%	873.9K	aa.aa	09:24:07
Medipal Holdings Corp	2,857.5	2,880.0	2,792.5	+2.02%	118.7K	aa.aa	09:38:11
Pan Pacific Intl	917.7	921.7	892.6	+2.42%	2.49M	aa.aa	09:56:52
Zensho Holdings Co Ltd	10,460.0	10,520.0	10,225.0	+2.00%	241.8K	aa.aa	09:56:49
Sugi Holdings Co Ltd	2,777.5	2,784.0	2,745.0	+0.74%	280.5K	aa.aa	09:56:52
Shimadzu Corp	3,996.0	4,097.0	3,850.0	-3.52%	1.09M	aa.aa	09:56:45
Hoya Cor	25,360.0	25,735.0	25,300.0	-0.45%	207K	aa.aa	09:52:25
Bandai Namco Holdings Inc	5,374.0	5,420.0	5,132.0	+10.01%	4.25M	aa.aa	09:56:38
Asics Corp	4,999.0	5,031.0	4,888.0	+1.03%	712.8K	aa.aa	09:45:05
Nintendo	8,000.0	8,027.0	7,624.0	+4.70%	10.44M	aa.aa	09:23:16
Nifco Inc	5,084.0	5,115.0	4,980.0	+0.97%	84.8K	aa.aa	09:56:53
Kanematsu Corp	2,202.0	2,224.5	2,183.0	+1.15%	159.3K	aa.aa	09:56:10
Biprogy	4,347.0	4,390.0	4,214.0	+4.29%	338.3K	aa.aa	09:56:50
Canon Marketing Japan Inc	3,660.0	3,671.0	3,623.0	+0.44%	74.1K	aa.aa	09:55:56
Nipro Corp	1,607.5	1,610.5	1,587.0	-0.37%	95.1K	aa.aa	09:51:04
Unicharm Co	1,013.5	1,021.5	996.3	+1.36%	1.43M	aa.aa	09:56:55
Sanrio Co Ltd	1,392.5	1,394.5	1,295.0	+6.18%	16.34M	aa.aa	09:21:32
Shimamura Co Ltd	3,416.0	3,434.0	3,352.0	+1.70%	208.2K	aa.aa	09:55:53
H2O Retailing Corp	2,794.0	2,818.5	2,773.5	+0.65%	87.5K	aa.aa	09:55:35
K'S Holdings Corp	1,888.5	1,922.5	1,880.5	+0.51%	227.2K	aa.aa	09:08:48
The Gunma Bank Ltd	2,616.5	2,617.0	2,580.0	+0.87%	238.2K	aa.aa	09:56:46
The 77 Bank Ltd	3,694.0	3,734.0	3,655.0	+0.08%	168.7K	aa.aa	09:56:48
Hachijuni Bank	2,567.5	2,571.5	2,539.0	+0.51%	568.7K	aa.aa	09:09:58
The Bank Of Kyoto Ltd	4,661.0	4,699.0	4,628.0	+0.67%	223.9K	aa.aa	09:56:46
Hokuhoku Financial Group Inc	8,109.0	8,120.0	8,002.0	+0.81%	107K	aa.aa	09:56:48
Hirogin Holdings	2,276.0	2,281.0	2,243.0	+0.42%	242.2K	aa.aa	09:56:46
Chugin Financial Group	3,411.0	3,411.0	3,362.0	+0.41%	82.9K	aa.aa	09:56:48
The Iyo Bank Ltd	3,685.0	3,693.0	3,623.0	+0.16%	254.3K	aa.aa	09:56:46
Yamaguchi Financial Group Inc	3,099.0	3,102.0	3,057.0	+0.81%	101.9K	aa.aa	09:56:46
SBI Holdings Inc	3,023.0	3,119.0	3,007.0	-2.23%	1.13M	aa.aa	09:56:52
Aeon Financial Service Co Ltd	1,609.5	1,611.5	1,583.5	+0.94%	194.1K	aa.aa	09:56:52
Acom Co Ltd	487.8	488.4	480.2	+1.50%	473.3K	aa.aa	09:46:07
Mitsubishi Ufj Lease Fin Ltd	1,450.5	1,451.0	1,425.0	+1.61%	1.34M	aa.aa	09:00:59
Jafco Co Ltd	2,246.0	2,248.0	2,228.5	+0.45%	109.4K	aa.aa	09:56:51
Sotetsu Holdings Inc	2,482.0	2,494.5	2,427.0	+1.93%	117.5K	aa.aa	09:56:03
Keikyu Corp	1,509.0	1,516.5	1,496.0	+0.57%	284.6K	aa.aa	09:56:29
Kintetsu Corp	3,500.0	3,502.0	3,454.0	+1.01%	130.6K	aa.aa	09:37:52
Hankyu Hanshin Holdings Inc	4,633.0	4,656.0	4,547.0	+1.71%	165.9K	aa.aa	09:56:42
Nagoya Railroad Co Ltd	1,857.5	1,859.5	1,831.0	+0.92%	187.3K	aa.aa	09:56:25
Sankyu Inc	8,705.0	8,749.0	8,604.0	-0.24%	83.8K	aa.aa	09:56:31
Seino Holdings Co Ltd	2,713.5	2,717.5	2,621.0	+4.71%	201.3K	aa.aa	09:56:24
Kamigumi Co Ltd	5,055.0	5,064.0	4,981.0	+1.40%	52.6K	aa.aa	09:34:01
TBS Holdings	5,795.0	5,871.0	5,720.0	-1.23%	138.6K	aa.aa	09:55:51
Nippon Television Holdings Inc	2,924.0	2,935.0	2,885.5	+1.85%	167.5K	aa.aa	09:56:54
Hikari Tsushin Inc	40,740.0	40,980.0	40,180.0	+1.22%	33.5K	aa.aa	09:56:19
Gmo Internet Inc	4,208.0	4,239.0	4,151.0	+0.29%	138.2K	aa.aa	09:56:50
Kadokawa Dwango Corp	3,523.0	3,544.0	3,500.0	+0.11%	74K	aa.aa	09:56:42
Chugoku Electric Power	914.0	918.8	906.0	+0.98%	459.4K	aa.aa	09:56:55
Hokuriku Electric Power Co	934.4	937.5	915.4	+1.40%	266.8K	aa.aa	09:56:42
Tohoku Electric Power Co Inc	1,227.0	1,235.0	1,216.5	+1.83%	1.16M	aa.aa	09:56:37
Shikoku Electric Power Co Inc	1,749.0	1,762.5	1,734.5	+0.43%	219.7K	aa.aa	09:56:12
Hokkaido Electric Power Co Inc	1,029.5	1,041.5	1,018.5	+0.88%	698K	aa.aa	09:56:53
Electric Power Development Ltd	3,915.0	3,920.0	3,869.0	+1.32%	121.9K	aa.aa	09:55:58
Toho Gas Co Ltd	1,134.5	1,135.5	1,119.0	+1.02%	229.7K	aa.aa	09:56:22
Square Enix Holdings Co Ltd	2,781.5	2,793.0	2,695.0	+3.69%	294.3K	aa.aa	09:56:50
Capcom Co Ltd	4,154.0	4,174.0	3,965.0	+5.38%	1.27M	aa.aa	09:56:54
Yamada Holdings	675.7	685.9	667.7	+0.93%	2.18M	aa.aa	09:56:44
Nitori Holdings Co Ltd	2,782.5	2,802.5	2,707.0	+1.18%	1.63M	aa.aa	09:51:08
Misumi Group Inc	3,717.0	3,803.0	3,674.0	-2.34%	608.5K	aa.aa	09:56:48
Suzuken Co Ltd	4,964.0	4,977.0	4,884.0	+1.14%	33K	aa.aa	09:54:36
Sundrug Co Ltd	3,732.0	3,745.0	3,672.0	+1.19%	85.9K	aa.aa	09:55:49
Sho Bond Holdings	1,295.0	1,300.5	1,289.0	+0.04%	169.7K	aa.aa	09:56:37
Mirait Holdings Corp	3,492.0	3,531.0	3,480.0	-0.23%	96.9K	aa.aa	09:56:36
Hazama Ando Corp	1,856.0	1,861.0	1,845.5	+0.38%	166.3K	aa.aa	09:56:53
Sumitomo Forestry	1,352.0	1,365.0	1,333.0	-0.07%	1.27M	aa.aa	09:56:52
Kraftia	8,195.0	8,249.0	8,121.0	-1.13%	43.7K	aa.aa	09:55:50
Persol Holdings	265.9	266.4	259.2	+2.27%	2.8M	aa.aa	09:56:44
Calbee Inc	2,992.5	3,006.0	2,920.5	+2.20%	254.8K	aa.aa	09:56:06
Hakuhodo DY Holdings Inc	1,240.5	1,254.0	1,213.0	+1.81%	225.1K	aa.aa	09:56:30
MonotaRO	1,920.5	1,934.0	1,866.0	+0.47%	600.4K	aa.aa	09:56:54
MatsukiyoCocokara	2,474.5	2,493.0	2,434.0	+1.02%	212.2K	aa.aa	09:56:49
Cosmos Pharmaceutical Corp	6,482.0	6,513.0	6,210.0	+2.51%	156.9K	aa.aa	09:56:49
Aica Kogyo	4,127.0	4,135.0	4,032.0	+2.03%	100.6K	aa.aa	09:56:56
Rohto Pharmaceutical	2,832.0	2,844.0	2,649.5	+19.87%	4.86M	aa.aa	09:40:11
Takasago Thermal Eng	4,135.0	4,207.0	4,111.0	-1.43%	238.2K	aa.aa	09:56:35
Nihon M&A Center	642.9	645.5	631.3	+0.61%	551.6K	aa.aa	09:56:53
Morinaga Co Ltd	2,582.5	2,593.5	2,474.5	-0.60%	262.7K	aa.aa	09:56:11
Ezaki Glico Co Ltd	5,057.0	5,082.0	4,857.0	+3.44%	115.1K	aa.aa	09:56:07
Kotobuki Spirits	2,606.0	2,632.5	2,570.5	-0.91%	136K	aa.aa	09:56:32
Morinaga Milk Industry	1,244.5	1,255.0	1,193.5	+1.01%	779.1K	aa.aa	09:56:48
ALSOK	1,151.0	1,160.5	1,133.5	+1.14%	332K	aa.aa	09:56:47
Suntory Beverage Food	4,643.0	4,654.0	4,540.0	+1.66%	451.7K	aa.aa	09:56:50
Kobe Bussan Co Ltd	2,833.5	2,852.5	2,780.5	+1.18%	549K	aa.aa	09:56:36
BIC Camera Inc	1,707.5	1,715.5	1,690.5	+1.16%	332.9K	aa.aa	09:54:50
Macnica Fuji Electronics	3,564.0	3,721.0	3,556.0	-3.81%	301.1K	aa.aa	09:56:36
Skylark Co Ltd	3,170.0	3,185.0	3,091.0	+2.16%	382.8K	aa.aa	09:56:54
Open House Co Ltd	8,550.0	8,550.0	8,430.0	+1.42%	38.3K	aa.aa	09:14:30
Toridoll Corp	4,225.0	4,266.0	4,170.0	+0.91%	78.7K	aa.aa	09:56:34
Koei Tecmo Holdings	1,629.5	1,640.0	1,589.0	+2.94%	555.9K	aa.aa	09:56:48
GMO Payment Gateway	9,978.0	10,055.0	9,823.0	+1.02%	39.6K	aa.aa	09:56:27
Tokyo Ohka Kogyo	8,717.0	9,077.0	8,680.0	-2.17%	627.4K	aa.aa	09:05:26
NOF Corp	2,781.5	2,820.0	2,763.5	+1.09%	444.1K	aa.aa	09:56:47
Nippon Shinyaku	3,587.0	3,599.0	3,481.0	+1.36%	108.1K	aa.aa	09:54:52
Sawai Group Holdings Co	1,641.0	1,647.0	1,617.0	+1.05%	80.2K	aa.aa	09:54:12
Taiyo Holdings	4,847.0	4,872.0	4,819.0	+0.60%	82.2K	aa.aa	09:55:22
Duskin Co Ltd	4,376.0	4,390.0	4,317.0	+1.34%	27.4K	aa.aa	09:53:25
Resorttrust Inc	1,757.5	1,762.5	1,735.5	+0.98%	67.3K	aa.aa	09:56:48
Obic Co Ltd	4,549.0	4,576.0	4,458.0	+1.72%	534.7K	aa.aa	09:56:51
USS Co Ltd	1,993.0	2,000.5	1,963.5	+1.30%	287.4K	aa.aa	09:56:47
Obic Business Consultants	7,997.0	8,031.0	7,784.0	+1.24%	61.5K	aa.aa	09:56:32
CyberAgent Inc	1,494.0	1,509.0	1,442.0	+1.63%	2.34M	aa.aa	09:56:51
Rakuten Inc	878.1	879.0	858.5	+2.10%	4.68M	aa.aa	08:59:37
Kose Corp	6,058.0	6,118.0	5,388.0	+4.18%	395.6K	aa.aa	09:56:33
Pola Orbis Holdings	1,418.0	1,426.5	1,349.5	+6.18%	678.9K	aa.aa	09:56:49
Kobayashi Pharmaceutical	5,566.0	5,621.0	5,465.0	-0.86%	114.9K	aa.aa	09:56:43
Maruwa Co Ltd	54,460.0	58,570.0	54,120.0	-4.52%	30.5K	aa.aa	09:55:57
Nichias Corp	3,515.0	3,614.0	3,510.0	-2.12%	134K	aa.aa	09:56:45
Miura Co Ltd	3,227.0	3,232.0	3,182.0	+0.84%	171.7K	aa.aa	09:56:24
Recruit Holdings	13,190.0	13,250.0	12,690.0	+2.69%	1.35M	aa.aa	09:56:48
Fuji Machine Mfg.	7,736.0	8,189.0	7,662.0	-4.69%	471.8K	aa.aa	09:56:36
Modec Inc	10,050.0	10,300.0	9,998.0	-2.28%	189.4K	aa.aa	09:56:36
Organo Corp	14,345.0	15,030.0	14,335.0	-4.49%	74.4K	aa.aa	09:14:50
Amano Corp	3,904.0	3,908.0	3,876.0	+0.21%	42.8K	aa.aa	09:21:17
Glory Ltd	4,767.0	4,787.0	4,722.0	+0.34%	35.3K	aa.aa	09:55:59
Hoshizaki Electric	5,717.0	5,728.0	5,506.0	+0.11%	203K	aa.aa	09:56:26
Lasertec Corp	37,230.0	40,410.0	37,040.0	-14.08%	3.08M	aa.aa	09:56:38
JEOL Ltd	8,310.0	8,683.0	8,264.0	-3.56%	54.5K	aa.aa	09:55:58
Zenkoku Hosho	3,094.0	3,099.0	3,067.0	-0.19%	69.2K	aa.aa	09:53:35
Mebuki Financial	1,599.5	1,628.0	1,584.5	-1.75%	1.11M	aa.aa	09:56:53
As One Corp	2,383.5	2,391.5	2,340.0	-0.27%	84.5K	aa.aa	09:55:57
Colowide Co Ltd	2,056.0	2,063.5	2,030.0	+0.86%	147.5K	aa.aa	09:56:06
Tokyo Seimitsu	17,250.0	18,205.0	17,145.0	-4.11%	138.8K	aa.aa	09:56:32
Pilot Corp	1,994.5	2,020.0	1,900.0	+9.98%	228K	aa.aa	09:23:19
Tomy Co Ltd	3,558.0	3,567.0	3,424.0	+2.74%	219.5K	aa.aa	09:56:37
Pigeon Corp	2,062.0	2,062.5	1,930.0	+1.45%	826.7K	aa.aa	09:55:00
Kokuyo Co Ltd	873.9	877.0	865.5	0.00%	185.1K	aa.aa	09:56:25
Nagase Co Ltd	1,247.0	1,267.5	1,236.0	-0.32%	224.5K	aa.aa	09:56:53
Iwatani Corp	2,285.0	2,292.5	2,151.0	+11.25%	1.73M	aa.aa	09:24:32
Goldwin Inc	2,115.0	2,125.5	2,031.0	-7.40%	1.12M	aa.aa	09:18:15
Toho Holdings	3,812.0	3,814.0	3,697.0	+1.55%	38.2K	aa.aa	09:28:37
Nippon Gas Co Ltd	2,790.5	2,809.0	2,780.5	+0.90%	51.6K	aa.aa	09:55:22
Blue Zones Holdings	1,759.5	1,770.0	1,724.0	+1.71%	176.3K	aa.aa	09:56:19
Seven Bank Ltd	326.8	327.0	322.1	-0.09%	1.58M	aa.aa	09:56:46
Fuyo General Lease	4,479.0	4,482.0	4,403.0	+1.50%	51K	aa.aa	09:53:45
Century Tokyo Leasing	2,541.5	2,551.5	2,516.5	+0.55%	128K	aa.aa	09:45:55
Japan Exchange Group	2,290.0	2,319.0	2,271.5	-0.17%	463.8K	aa.aa	08:59:14
Relo Holdings Inc	2,107.5	2,109.5	2,017.0	+5.09%	192K	aa.aa	09:56:52
Seibu Holdings Inc	3,311.0	3,324.0	3,257.0	+1.22%	248.7K	aa.aa	09:56:50
Nishi Nippon Railroad	3,052.0	3,070.0	2,976.0	+3.25%	80.4K	aa.aa	09:55:48
Nankai Electric Railway	2,899.5	2,912.0	2,848.0	+1.65%	48.8K	aa.aa	09:55:54
Keihan Electric Railway	3,140.0	3,151.0	3,099.0	+0.90%	89K	aa.aa	09:55:36
Senko Co Ltd	2,237.5	2,240.5	2,209.0	+0.99%	90.9K	aa.aa	09:56:48
Nikkon Holdings	5,281.0	5,340.0	5,201.0	+0.72%	57K	aa.aa	09:56:26
Mitsui Soko Holdings	3,241.0	3,246.0	3,187.0	+0.84%	133K	aa.aa	09:36:47
Kyoritsu Maintenance	3,526.0	3,538.0	3,479.0	+1.64%	388.2K	aa.aa	09:56:47
Ain Pharmaciez Inc	5,893.0	5,906.0	5,740.0	+1.96%	24.3K	aa.aa	09:54:40
Japan Airport Terminal	5,755.0	5,773.0	5,619.0	+0.40%	68.9K	aa.aa	09:55:53
Meitec Corp	3,279.0	3,287.0	3,250.0	+1.42%	101.8K	aa.aa	09:56:34
NSD Co Ltd	2,715.5	2,731.5	2,664.0	+1.72%	44.2K	aa.aa	09:56:52
Yoshinoya Holdings	3,792.0	3,813.0	3,747.0	+0.74%	329.1K	aa.aa	09:54:56
Inaba Denki Sangyo	2,991.0	3,020.0	2,963.0	+0.10%	181.8K	aa.aa	09:55:25
Japan Post Bank	3,228.0	3,228.0	3,181.0	-0.12%	1.52M	aa.aa	09:56:49
Japan Post Holdings	2,435.0	2,435.5	2,386.0	+1.67%	1.14M	aa.aa	09:56:50
Japan Post Insurance	1,776.5	1,786.0	1,736.0	+1.49%	544.7K	aa.aa	09:56:21
Rakus Co Ltd	1,057.5	1,063.5	1,026.0	+1.63%	738.4K	aa.aa	09:44:47
Cosmo Energy Holdings	4,098.0	4,176.0	4,042.0	+7.53%	519.1K	aa.aa	09:56:49
PeptiDream	984.4	989.7	953.0	+2.52%	224.1K	aa.aa	09:56:48
Haseko	2,758.5	2,777.0	2,700.5	+2.60%	469.2K	aa.aa	09:56:54
Sumitomo Mitsui	1,698.5	1,703.5	1,672.0	+1.16%	2.44M	aa.aa	09:19:22
Sharp	651.6	653.2	631.3	+2.63%	1.81M	aa.aa	09:32:29
Dexerials Corp	3,036.0	3,155.0	3,017.0	-1.94%	645.6K	aa.aa	09:56:50
Kyushu Financial Group	1,547.5	1,551.0	1,531.5	+0.91%	198.2K	aa.aa	09:09:51
Yokohama Financial	1,840.0	1,849.0	1,815.0	+1.04%	811.6K	aa.aa	09:19:20
Daiichikosho	1,845.0	1,850.0	1,762.0	+5.64%	123.5K	aa.aa	09:54:33
Toyota Motor	3,009.0	3,017.0	2,970.0	+0.85%	7.18M	aa.aa	09:07:55
BayCurrent Consult	7,201.0	7,255.0	6,966.0	+2.20%	413.6K	aa.aa	09:56:50
Nishi-Nippon Fin	4,565.0	4,599.0	4,510.0	+0.04%	101.4K	aa.aa	09:56:48
Rorze	4,023.0	4,206.0	4,014.0	-3.41%	744.1K	aa.aa	08:57:02
Asahi Intecc	3,674.0	3,702.0	3,632.0	+0.38%	223.4K	aa.aa	09:56:37
Kyushu Railway	3,492.0	3,509.0	3,437.0	+1.33%	301.4K	aa.aa	09:56:51
Kusuri No Aoki Holdings Co Ltd	4,018.0	4,039.0	3,948.0	+1.26%	28.5K	aa.aa	09:56:00
Japan Elevator Service	1,502.0	1,530.0	1,456.0	-7.28%	803.6K	aa.aa	09:56:29
Food Life Companies	5,915.0	6,039.0	5,891.0	+1.63%	1.59M	aa.aa	09:56:51
Shift	882.6	889.4	844.0	+6.72%	2.43M	aa.aa	09:56:27
Money Forward	5,350.0	5,429.0	5,250.0	+0.15%	127.6K	aa.aa	09:55:45
SG Holdings	1,553.0	1,557.5	1,502.5	+1.37%	271.4K	aa.aa	09:56:37
Mercari	4,961.0	4,987.0	4,796.0	+0.81%	1.07M	aa.aa	09:56:44
SoftBank Corp	232.9	233.5	228.8	+1.88%	29.72M	aa.aa	09:56:32
Visional	9,116.00	9,179.00	8,834.00	+2.68%	60K	aa.aa	09:56:24
Infroneer Holdings	2,680.00	2,780.00	2,534.50	+5.14%	3.1M	aa.aa	09:46:16
Socionext	1,949.00	2,039.00	1,949.00	-3.08%	2.6M	aa.aa	09:35:06
Rakuten Bank	5,675.00	5,753.00	5,512.00	+2.81%	847.5K	aa.aa	09:56:51
Kokusai Electric	7,870.00	8,674.00	7,810.00	-4.30%	5.49M	aa.aa	09:52:35
Tokyo Metro	1,468.50	1,473.50	1,446.50	+1.17%	715.5K	aa.aa	09:56:52
Kioxia Holdings	45,120.00	50,060.00	44,170.00	-7.43%	26.93M	aa.aa	09:55:56
JX Advanced Metals	3,747.00	4,119.00	3,742.00	-9.54%	15.43M	aa.aa	09:44:46

PSEi Composite

6,226.96

-50.99

-0.81%

Nikkei 225

64,959.00

-724.26

-1.10%

Shanghai

3,907.17

+6.82

+0.17%

US 500

7,707.40

-2.6

-0.03%

US Tech 100

29,401.50

+28.2

+0.10%

DAX

26,140.13

+13.83

+0.05%

Dollar Index

99.837

+0.029

+0.03%

Market Movers

Name	Last	Chg. %	Vol.
International Container	984.500	-1.55%	116.34K
Alliance Global	9.000	+2.74%	6.13M
Bank of the Philippine Islands	99.90	-1.09%	313.65K
BDO Unibank	121.90	-1.06%	227.37K
Universal Robina	62.10	+3.16%	458.01K
Asiabest Group	49.600	+3.01%	398.30K
PLDT	1,207.00	-1.07%	14.16K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.99	+8.57%	100.00
Philippine Realty	0.097	+7.78%	50.00K
Vivant	20.850	+3.73%	100.00
Nickel Asia	4.2500	+3.16%	1.49M
Cityland Development	0.580	-1.69%	14.00K
Universal Robina	62.10	+3.16%	458.01K
Keppel Philippines	2.470	+2.92%	1.00K

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	300.00K
ACE Enexor	3.000	-3.85%	5.00K
Bank of Commerce	10.26	-2.29%	5.00K
Lepanto Consolidated	0.2300	+0.88%	2.78M
Philex Mining	9.800	-1.51%	93.60K
Emperador	15.620	-1.76%	5.80K
Integrated Micro-Electronics	6.410	-2.73%	139.10K

Trending Stocks

Name	Last	Chg. %	Vol.
Philex Mining	9.800	-1.51%	93.60K
Apex Mining	14.7200	-1.21%	464.70K
DigiPlus Interactive	9.690	+2.00%	685.80K
Globe Telecom	1,705.00	-0.81%	6.25K
Atlas Consolidated Mining	15.120	+0.80%	785.80K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaa	9.690	+55.90%	15.107
Aaaaaaaaaaa A Aaa	9.690	+55.90%	15.107
Aa Aaaa A Aaa Aaa	36.000	+54.54%	55.634
Aaaaa Aaa Aaaa A	36.000	+54.54%	55.634
Aaaaa	22.450	+54.23%	34.625
Aaaaaaaaaa	22.450	+54.23%	34.625
Aaa Aa A Aaaaa	1.900	+53.43%	2.915

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaa	9.690	+55.90%	15.107
Aaaaaaaaaaa A Aaa	9.690	+55.90%	15.107
Aa Aaaa A Aaa Aaa	36.000	+54.54%	55.634
Aaaaa Aaa Aaaa A	36.000	+54.54%	55.634
Aaaaa	22.450	+54.23%	34.625
Aaaaaaaaaa	22.450	+54.23%	34.625
Aaa Aa A Aaaaa	1.900	+53.43%	2.915

See full list

ProPicks AI

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

Tech Titans

+3290.3%

S&P 500

+440.6%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Top Value Stocks

+1423.4%

S&P 500 Pure Value

+249.0%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaa aaaaaaa aaaaa

aaaaaaaa aa

Unlock Strategy

Best of Buffett

+507.9%

S&P 500 Pure Value

+182.5%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Energy Elite

+562.2%

S&P 500 Energy

+52.2%

Stocks in this strategy

aaaaaaa aa

aaaaaa

Unlock Strategy

Financial Fortresses

+560.8%

S&P 500 Financials

+188.3%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Quality Compounders

+1481.0%

S&P 500

+274.5%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Small-Cap Sprinters

+1160.2%

Russell 1000

+203.2%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Healthcare Heroes

+763.4%

S&P 500 Health Care

+141.9%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Beat the S&P 500

+1210.5%

S&P 500

+440.6%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaaa aaa aaaa a

aaaaa aaa aaa

Unlock Strategy

Dominate the Dow

+903.2%

Dow Jones Industrial Average

+311.2%

Stocks in this strategy

aaaaaa

aaaa aaaaa aaaa a

aaaaaa

Unlock Strategy

Mid-Cap Movers

+1038.3%

S&P Midcap 400

+275.8%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Mexican Stock Exchange Leaders

+574.7%

S&P/BMV IPC

+53.9%

Stocks in this strategy

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+977.1%

Bovespa

+251.0%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Italian Market Elite

+1045.4%

FTSE Italia All Share

+179.9%

Stocks in this strategy

aaaaa aaa aaa

aaaa aaa

aaaaa aaa aaa

Unlock Strategy

Alpha Germany Select

+510.0%

DAX

+166.6%

Stocks in this strategy

aaaa aaa

aaaaaaa aa

aaaaaa

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.