Topix 500 (TOPX500)

Tokyo

Currency in JPY

2,113.30

-9.31(-0.44%)

Closed20/12

Day's Range

2,113.30

2,134.34

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	878.5	886.1	875.7	-0.49%	1.07M	aa.aa	20/12
Denka	2,104.5	2,148.0	2,095.5	-0.50%	850.6K	aa.aa	20/12
DOWA Holdings	4,317.0	4,434.0	4,302.0	-2.00%	381.8K	aa.aa	20/12
Mitsubishi Heavy Industries	2,236.5	2,321.5	2,222.5	-2.61%	73.87M	aa.aa	20/12
Nomura	893.3	911.3	893.3	-0.32%	19.76M	aa.aa	20/12
Shin-Etsu Chemical	5,054.0	5,152.0	5,054.0	-1.35%	5.9M	aa.aa	20/12
Kawasaki Heavy Industries	6,524.0	6,675.0	6,485.0	-0.70%	13.18M	aa.aa	20/12
Inpex Corp.	1,941.5	1,956.0	1,936.5	+0.41%	8.66M	aa.aa	20/12
Kyowa Kirin	2,375.5	2,404.5	2,373.5	-0.71%	969.3K	aa.aa	20/12
Furukawa Electric	6,872.0	6,912.0	6,660.0	+1.88%	2.07M	aa.aa	20/12
IHI Corp.	8,347.0	8,577.0	8,278.0	-2.99%	13.93M	aa.aa	20/12
Sompo Holdings Inc	4,090.0	4,177.0	4,090.0	-0.24%	5.83M	aa.aa	20/12
Comsys Holdings Corp.	3,240.0	3,267.0	3,235.0	0.00%	386.3K	aa.aa	20/12
Mitsui Chemicals, Inc.	3,332.0	3,399.0	3,314.0	0.00%	2.07M	aa.aa	20/12
Sumitomo Electric Industries	2,800.5	2,838.0	2,779.0	-0.32%	3.31M	aa.aa	20/12
Nissan Motor	443.0	453.5	433.4	-0.40%	153.26M	aa.aa	20/12
MS&AD Insurance Group Holdings	3,390.0	3,425.0	3,369.0	+0.62%	7.21M	aa.aa	20/12
Taisei Corp.	6,563.0	6,649.0	6,563.0	-0.41%	680.4K	aa.aa	20/12
Mitsubishi Chemical Holdings Corp	768.4	775.6	766.9	+0.23%	5.94M	aa.aa	20/12
Fujikura	6,244.0	6,310.0	6,072.0	0.00%	15.32M	aa.aa	20/12
Isuzu Motors	2,078.5	2,104.5	2,069.5	-0.10%	3.69M	aa.aa	20/12
Obayashi Corp.	2,049.0	2,067.5	2,032.5	+0.34%	2.67M	aa.aa	20/12
Ube Industries	2,321.5	2,344.5	2,318.5	-0.30%	333.1K	aa.aa	20/12
Toyo Seikan Group Holdings	2,439.5	2,496.0	2,439.5	-1.61%	520.1K	aa.aa	20/12
Dai-ichi Life	4,153.0	4,274.0	4,153.0	-2.33%	5.31M	aa.aa	20/12
Shimizu Corp.	1,221.0	1,225.0	1,207.5	+0.49%	3.39M	aa.aa	20/12
Nippon Kayaku	1,265.0	1,285.5	1,265.0	-0.90%	1.27M	aa.aa	20/12
Hino Motors	486.0	491.6	472.0	+2.04%	4.16M	aa.aa	20/12
Tokio Marine Holdings, Inc.	5,520.0	5,604.0	5,513.0	0.00%	7.14M	aa.aa	20/12
Kajima Corp.	2,808.0	2,837.0	2,776.5	+2.33%	2.16M	aa.aa	20/12
Dentsu Inc.	3,943.0	3,987.0	3,937.0	+0.18%	1.07M	aa.aa	20/12
Amada	1,477.0	1,491.0	1,476.0	-0.07%	1.45M	aa.aa	20/12
Mitsubishi Motors Corp.	466.6	480.4	465.6	-0.51%	23.17M	aa.aa	20/12
T&D Holdings, Inc.	2,783.0	2,815.5	2,768.0	-0.30%	3.79M	aa.aa	20/12
Daiwa House Industry	4,753.0	4,810.0	4,753.0	+0.76%	2.36M	aa.aa	20/12
Kao Corp.	6,484.0	6,530.0	6,451.0	-0.46%	1.52M	aa.aa	20/12
Komatsu	4,162.0	4,218.0	4,146.0	+1.17%	4.61M	aa.aa	20/12
Mazda Motor	983.4	1,006.5	979.0	+0.22%	10.76M	aa.aa	20/12
Mitsui Fudosan	1,237.5	1,259.5	1,237.0	+2.65%	20.42M	aa.aa	20/12
Sekisui House	3,615.0	3,651.0	3,610.0	+1.01%	2.16M	aa.aa	20/12
Takeda Pharmaceutical	4,105.0	4,121.0	4,090.0	+0.24%	4.82M	aa.aa	20/12
Sumitomo Heavy Industries	3,208.0	3,236.0	3,190.0	+0.82%	476.7K	aa.aa	20/12
Honda Motor	1,229.5	1,249.5	1,220.5	+0.78%	53.32M	aa.aa	20/12
Mitsubishi Estate	2,145.5	2,182.0	2,145.5	+4.10%	14.08M	aa.aa	20/12
JGC Corp.	1,260.0	1,272.0	1,257.0	+0.32%	967.9K	aa.aa	20/12
Astellas Pharma Inc.	1,542.5	1,544.5	1,525.5	+1.48%	9.31M	aa.aa	20/12
Hitachi Construction Machinery Co	3,395.0	3,434.0	3,390.0	-0.24%	1.21M	aa.aa	20/12
Suzuki Motor Corp.	1,737.5	1,789.0	1,737.0	-1.78%	7.66M	aa.aa	20/12
Nisshin Seifun Group Inc.	1,820.0	1,871.0	1,819.0	-1.49%	758.6K	aa.aa	20/12
Kubota Corp.	1,821.0	1,835.0	1,805.0	+0.80%	8.76M	aa.aa	20/12
Subaru Corp	2,599.5	2,640.5	2,580.5	+1.25%	5.88M	aa.aa	20/12
Tokyo Tatemono	2,530.0	2,548.0	2,475.5	+3.97%	1.63M	aa.aa	20/12
Meiji Holdings	3,163.0	3,208.0	3,163.0	-0.53%	2.31M	aa.aa	20/12
Shionogi	2,194.5	2,220.0	2,194.5	+1.04%	5.61M	aa.aa	20/12
Ebara Corp.	2,536.0	2,578.0	2,523.0	-0.57%	2.54M	aa.aa	20/12
Nikon Corp.	1,637.0	1,655.5	1,630.0	+0.52%	1.7M	aa.aa	20/12
NH Foods	4,940.0	5,029.0	4,940.0	-1.16%	359.6K	aa.aa	20/12
Chugai Pharmaceutical	6,650.0	6,825.0	6,650.0	-0.78%	2.7M	aa.aa	20/12
Olympus Corp.	2,375.5	2,384.5	2,338.0	+2.13%	7.34M	aa.aa	20/12
Sumitomo Realty & Development Co.	4,781.0	4,815.0	4,555.0	+5.49%	2.68M	aa.aa	20/12
Sapporo Holdings	8,476.0	8,615.0	8,458.0	-0.81%	291.3K	aa.aa	20/12
Eisai	4,316.0	4,391.0	4,316.0	-0.53%	2.11M	aa.aa	20/12
Daikin Industries	17,660.0	17,870.0	17,650.0	-0.48%	1.56M	aa.aa	20/12
Dainippon Screen Mfg.	9,278.0	9,627.0	9,255.0	-0.25%	2.51M	aa.aa	20/12
Tobu Railway	2,491.5	2,497.0	2,468.0	+0.81%	1.32M	aa.aa	20/12
Asahi Group Holdings	1,663.0	1,687.5	1,663.0	-0.09%	9.65M	aa.aa	20/12
Terumo Corp.	3,027.0	3,050.0	3,017.0	-0.62%	2.97M	aa.aa	20/12
NSK	665.0	665.1	658.2	+1.02%	2.35M	aa.aa	20/12
Canon	5,163.0	5,215.0	5,100.0	+1.35%	5.28M	aa.aa	20/12
Tokyu Corp.	1,676.5	1,695.0	1,675.5	-0.06%	1.6M	aa.aa	20/12
Kirin Holdings	2,058.5	2,077.0	2,058.5	+0.07%	2.7M	aa.aa	20/12
Daiichi Sankyo	4,382.0	4,419.0	4,336.0	+0.69%	6.97M	aa.aa	20/12
NTN Corp.	249.8	251.3	248.1	+1.26%	4.67M	aa.aa	20/12
Ricoh	1,778.0	1,784.0	1,759.5	+0.85%	2.68M	aa.aa	20/12
Odakyu Electric Railway	1,417.5	1,426.0	1,409.0	+0.57%	2.05M	aa.aa	20/12
Takara Holdings Inc.	1,350.0	1,352.0	1,338.5	+0.75%	958.1K	aa.aa	20/12
LY Corp	426.2	429.8	414.6	-1.02%	26.68M	aa.aa	20/12
JTEKT Corp.	1,128.0	1,141.0	1,127.0	+1.21%	1.27M	aa.aa	20/12
Keio Corp.	3,800.0	3,836.0	3,800.0	+0.05%	425.4K	aa.aa	20/12
Sojitz Corp.	3,039.0	3,076.0	3,035.0	+0.10%	1.78M	aa.aa	20/12
Trend Micro Inc.	8,383.0	8,550.0	8,361.0	-0.95%	637K	aa.aa	20/12
Minebea Mitsumi	2,500.0	2,518.0	2,488.5	+1.32%	3.06M	aa.aa	20/12
Toppan Printing	3,855.0	4,155.0	3,835.0	-7.29%	4M	aa.aa	20/12
Keisei Electric Railway	4,176.0	4,212.0	4,101.0	+2.03%	1.66M	aa.aa	20/12
Kikkoman Corp.	1,736.5	1,762.0	1,729.0	+1.52%	2.79M	aa.aa	20/12
Fujifilm Holdings Corp.	3,267.0	3,321.0	3,267.0	-1.48%	6.14M	aa.aa	20/12
Hitachi	3,865.0	3,945.0	3,853.0	-2.03%	13.73M	aa.aa	20/12
Dai Nippon Printing	2,211.5	2,258.5	2,196.5	-1.78%	2.68M	aa.aa	20/12
East Japan Railway Co.	2,740.0	2,769.0	2,740.0	-0.62%	3.97M	aa.aa	20/12
Ajinomoto Co., Inc.	6,418.0	6,500.0	6,393.0	-1.26%	1.25M	aa.aa	20/12
Konica Minolta, Inc.	671.5	681.1	666.8	+0.36%	2.69M	aa.aa	20/12
Yamaha Corp.	1,099.0	1,105.0	1,080.5	+2.52%	1.69M	aa.aa	20/12
West Japan Railway Co.	2,720.5	2,751.0	2,716.0	-0.75%	2.28M	aa.aa	20/12
Nichirei Corp.	4,137.0	4,231.0	4,104.0	-0.12%	811.9K	aa.aa	20/12
Shiseido	2,710.5	2,762.0	2,690.0	-1.90%	3.16M	aa.aa	20/12
Mitsubishi Electric	2,599.0	2,624.5	2,591.5	-0.31%	5.3M	aa.aa	20/12
Itochu Corp.	7,483.0	7,560.0	7,468.0	-0.23%	2.86M	aa.aa	20/12
Central Japan Railway Co.	2,864.0	2,892.0	2,852.5	+0.03%	2.98M	aa.aa	20/12
Japan Tobacco	4,143.0	4,191.0	4,129.0	-0.36%	11.18M	aa.aa	20/12
Fuji Electric	8,502.0	8,694.0	8,484.0	-1.72%	588K	aa.aa	20/12
Marubeni Corp.	2,236.0	2,255.5	2,230.0	+0.18%	4.52M	aa.aa	20/12
Nippon Express	7,242.0	7,310.0	7,218.0	+0.03%	991.2K	aa.aa	20/12
J.Front Retailing	1,953.0	1,972.5	1,941.5	+1.22%	2.32M	aa.aa	20/12
Eneos Holdings	807.5	818.8	798.5	+2.88%	29.57M	aa.aa	20/12
Yaskawa Electric Corp.	3,886.0	3,938.0	3,886.0	-0.66%	1.29M	aa.aa	20/12
Toyota Tsusho Corp.	2,645.0	2,674.5	2,639.0	+0.80%	2.23M	aa.aa	20/12
Yamato Holdings	1,723.5	1,806.0	1,707.0	-3.77%	4.14M	aa.aa	20/12
Isetan Mitsukoshi Holdings	2,431.0	2,482.5	2,389.5	+2.88%	7.7M	aa.aa	20/12
Yokohama Rubber	3,276.0	3,305.0	3,258.0	+2.31%	1.47M	aa.aa	20/12
Mitsui	3,147.0	3,189.0	3,127.0	-0.94%	10.4M	aa.aa	20/12
Nippon Yusen K.K	5,055.0	5,250.0	5,055.0	-1.31%	8M	aa.aa	20/12
Bridgestone Corp.	5,247.0	5,310.0	5,247.0	+0.10%	2.96M	aa.aa	20/12
GS Yuasa Corp.	2,511.5	2,553.5	2,507.5	+0.06%	649.7K	aa.aa	20/12
Tokyo Electron	23,300.0	23,705.0	23,195.0	-0.64%	3.45M	aa.aa	20/12
Mitsui O.S.K. Lines	5,220.0	5,417.0	5,206.0	-1.14%	6.17M	aa.aa	20/12
AGC	4,554.0	4,586.0	4,553.0	-0.13%	1.05M	aa.aa	20/12
NEC Corp.	13,470.0	13,645.0	13,430.0	+0.19%	1.7M	aa.aa	20/12
Sumitomo Corp.	3,277.0	3,322.0	3,272.0	+0.15%	12.56M	aa.aa	20/12
Kawasaki Kisen Kaisha	2,107.0	2,220.5	2,107.0	-1.66%	12.16M	aa.aa	20/12
Nisshinbo Holdings Inc.	865.0	874.4	865.0	-0.27%	892.8K	aa.aa	20/12
Fujitsu	2,809.5	2,829.5	2,786.5	+1.06%	13.86M	aa.aa	20/12
Mitsubishi Corp.	2,496.5	2,517.0	2,472.0	-0.14%	33.91M	aa.aa	20/12
ANA Holdings	2,856.5	2,923.0	2,856.5	-1.52%	2.26M	aa.aa	20/12
Nippon Electric Glass	3,363.0	3,397.0	3,363.0	+0.06%	443.7K	aa.aa	20/12
Takashimaya	1,268.0	1,278.0	1,255.5	+1.52%	2.38M	aa.aa	20/12
Mitsubishi Logistics Corp.	1,159.5	1,187.0	1,155.5	-1.32%	1.23M	aa.aa	20/12
Seven & i Holdings	2,416.0	2,489.0	2,359.5	-2.97%	26.89M	aa.aa	20/12
Sumitomo Osaka Cement	3,282.0	3,306.0	3,269.0	+0.31%	192K	aa.aa	20/12
Panasonic	1,588.0	1,608.0	1,585.0	+1.31%	16.94M	aa.aa	20/12
Marui Group	2,509.0	2,543.5	2,506.5	-0.24%	876.4K	aa.aa	20/12
Teijin	1,283.5	1,286.0	1,273.5	+0.51%	1.32M	aa.aa	20/12
Taiheiyo Cement Corp.	3,541.0	3,604.0	3,524.0	-0.90%	479K	aa.aa	20/12
Credit Saison	3,600.0	3,612.0	3,565.0	+1.35%	1.14M	aa.aa	20/12
Nippon Telegraph & Telephone Corp	155.6	157.4	155.4	+0.26%	198.02M	aa.aa	20/12
Toray Industries, Inc.	987.8	1,001.0	987.0	-0.35%	4.46M	aa.aa	20/12
Tokai Carbon	879.0	893.8	879.0	-0.89%	1.52M	aa.aa	20/12
Sony	3,284.0	3,374.0	3,280.0	+0.74%	19.86M	aa.aa	20/12
Aeon	3,679.0	3,774.0	3,677.0	-0.24%	5.44M	aa.aa	20/12
KDDI Corp.	4,970.0	5,011.0	4,960.0	+0.18%	5.29M	aa.aa	20/12
Kuraray	2,183.5	2,213.5	2,170.5	-0.39%	2.12M	aa.aa	20/12
TOTO	3,801.0	3,863.0	3,801.0	-0.63%	950.9K	aa.aa	20/12
TDK	2,019.0	2,062.0	2,019.0	+1.15%	11.79M	aa.aa	20/12
Asahi Kasei Corp.	1,058.5	1,072.5	1,054.0	-0.80%	5.55M	aa.aa	20/12
NGK Insulators	1,954.5	1,954.5	1,923.0	+1.32%	1.65M	aa.aa	20/12
Tokyo Electric Power Co., Inc.	444.5	454.8	443.1	+0.05%	45.38M	aa.aa	20/12
SUMCO Corp.	1,120.5	1,164.0	1,120.5	-0.49%	7.94M	aa.aa	20/12
Nippon Steel	2,982.0	3,028.0	2,977.0	+0.07%	9.52M	aa.aa	20/12
Alps Electric	1,578.5	1,585.5	1,568.0	-0.44%	947.8K	aa.aa	20/12
Aozora Bank	2,424.5	2,473.0	2,395.0	+2.23%	1.59M	aa.aa	20/12
Chubu Electric Power Co., Inc.	1,535.0	1,580.0	1,535.0	-1.63%	5.81M	aa.aa	20/12
Oji Holdings Corp.	590.5	593.0	585.6	+0.53%	6.51M	aa.aa	20/12
Kobe Steel	1,471.5	1,492.0	1,468.5	-0.44%	3.73M	aa.aa	20/12
Mitsubishi UFJ Financial	1,773.0	1,819.5	1,768.5	-3.35%	70.78M	aa.aa	20/12
Kansai Electric Power	1,663.5	1,693.0	1,636.0	-0.95%	14.84M	aa.aa	20/12
JFE Holdings, Inc.	1,670.0	1,697.5	1,669.5	+0.03%	4.86M	aa.aa	20/12
Yokogawa Electric Corp.	3,465.0	3,492.0	3,435.0	0.00%	1.15M	aa.aa	20/12
Resona Holdings, Inc.	1,106.5	1,143.0	1,102.5	-5.02%	18.92M	aa.aa	20/12
Tokyo Gas	4,191.0	4,266.0	4,171.0	-1.06%	3.22M	aa.aa	20/12
Advantest Corp.	8,609.0	8,688.0	8,402.0	-0.93%	17.51M	aa.aa	20/12
Osaka Gas	3,217.0	3,225.0	3,185.0	+0.66%	2.18M	aa.aa	20/12
Denso Corp.	2,050.0	2,068.0	2,045.0	-0.29%	26.58M	aa.aa	20/12
Sumitomo Mitsui Financial	3,651.0	3,713.0	3,640.0	-2.48%	15.52M	aa.aa	20/12
Toho	6,616.0	6,795.0	6,589.0	-1.39%	643.3K	aa.aa	20/12
Resonac Holdings	4,075.0	4,128.0	4,036.0	-0.37%	773K	aa.aa	20/12
Japan Steel Works	6,215.0	6,311.0	6,180.0	+0.11%	685K	aa.aa	20/12
Casio Computer	1,287.0	1,299.5	1,281.0	+0.43%	1.29M	aa.aa	20/12
Chiba Bank	1,198.0	1,226.5	1,198.0	-2.16%	3.42M	aa.aa	20/12
NTT Data Corp.	2,966.5	2,983.0	2,922.5	-0.59%	6.7M	aa.aa	20/12
Sumitomo Chemical	342.5	347.3	342.5	-0.32%	6.17M	aa.aa	20/12
Fanuc Corp.	4,017.0	4,056.0	4,001.0	-0.77%	3.26M	aa.aa	20/12
Nissan Chemical Industries	4,877.0	4,929.0	4,836.0	+0.91%	742.1K	aa.aa	20/12
Mitsui Mining and Smelting Co.	4,524.0	4,567.0	4,506.0	-0.24%	310.4K	aa.aa	20/12
Kyocera Corp.	1,521.0	1,542.0	1,521.0	+0.30%	11.38M	aa.aa	20/12
Fukuoka Financial Group, Inc.	3,909.0	3,985.0	3,893.0	-2.30%	1.5M	aa.aa	20/12
Secom	5,288.0	5,349.0	5,286.0	-0.02%	1M	aa.aa	20/12
Taiyo Yuden	2,197.5	2,223.5	2,165.0	+1.78%	3.41M	aa.aa	20/12
Shizuoka Financial Group	1,260.0	1,295.0	1,258.0	-2.70%	3.34M	aa.aa	20/12
Konami Corp.	14,905.0	15,130.0	14,800.0	-1.49%	514.7K	aa.aa	20/12
Tosoh Corp.	2,054.5	2,060.5	2,045.0	+0.54%	1.74M	aa.aa	20/12
Mitsubishi Materials Corp.	2,286.5	2,313.0	2,280.5	-0.17%	1.14M	aa.aa	20/12
Mizuho Financial	3,766.0	3,843.0	3,747.0	-2.36%	13.46M	aa.aa	20/12
Fast Retailing	52,770.0	53,050.0	52,510.0	+0.09%	944.4K	aa.aa	20/12
Tokuyama Corp.	2,564.5	2,597.0	2,560.0	+0.71%	474.6K	aa.aa	20/12
Sumitomo Metal Mining	3,455.0	3,514.0	3,434.0	+0.35%	2.45M	aa.aa	20/12
Daiwa Securities Group Inc.	1,013.0	1,025.0	1,013.0	+0.15%	5.32M	aa.aa	20/12
SoftBank Group Corp.	8,760.0	9,073.0	8,760.0	-2.94%	11.48M	aa.aa	20/12
Tokyu Fudosan	936.6	938.5	910.0	+4.06%	5.66M	aa.aa	20/12
Nitto Denko Co	2,564.5	2,587.5	2,550.0	+1.42%	2.8M	aa.aa	20/12
Renesas Electronics Corp	2,029.5	2,066.0	2,021.0	+1.20%	14.67M	aa.aa	20/12
Kyushu Electric Power Co Inc	1,333.0	1,372.5	1,326.5	-3.13%	4.73M	aa.aa	20/12
Taiyo Nippon Sanso Corp	4,407.0	4,468.0	4,361.0	+2.25%	706.5K	aa.aa	20/12
DeNA Co	2,694.5	2,728.0	2,662.0	-0.13%	4.45M	aa.aa	20/12
Maruha Nichiro Corp	2,909.5	2,942.5	2,898.0	-0.73%	173.2K	aa.aa	20/12
Japan Airlines Co	2,498.0	2,543.0	2,493.0	-1.40%	2.39M	aa.aa	20/12
Orix T	3,293.0	3,331.0	3,293.0	+0.06%	3.51M	aa.aa	20/12
Keyence	64,180.0	64,880.0	63,910.0	-0.43%	1.15M	aa.aa	20/12
Murata Mfg Co	2,440.0	2,456.5	2,416.0	+0.81%	7.34M	aa.aa	20/12
Nishimatsu Const Co Ltd	5,159.0	5,214.0	5,156.0	+0.45%	107.6K	aa.aa	20/12
Toda Corp	940.1	944.1	933.2	+1.51%	879.7K	aa.aa	20/12
Daito Trust Construction	17,630.0	17,780.0	17,630.0	-0.25%	316.6K	aa.aa	20/12
Penta-Ocean Const Co Ltd	621.5	625.9	621.0	+0.26%	1.63M	aa.aa	20/12
Kandenko Co Ltd	2,367.0	2,410.0	2,332.5	+3.16%	1.21M	aa.aa	20/12
Kinden Corp	3,081.0	3,109.0	3,062.0	-0.13%	553.9K	aa.aa	20/12
Kyowa Exeo Corp	1,717.5	1,736.0	1,717.5	-0.35%	719.9K	aa.aa	20/12
Yamazaki Baking Co Ltd	2,931.0	2,959.5	2,920.0	-0.63%	542.6K	aa.aa	20/12
Yakult Honsha Co Ltd	3,028.0	3,088.0	3,021.0	-1.34%	1.11M	aa.aa	20/12
Ns Solutions Corp	4,098.0	4,184.0	4,081.0	-1.61%	321.2K	aa.aa	20/12
KakakuCom Inc	2,430.5	2,484.0	2,423.0	+0.10%	1.25M	aa.aa	20/12
M3 Inc	1,365.5	1,403.5	1,357.5	+1.07%	3.62M	aa.aa	20/12
Coca-Cola West Co Ltd	2,443.0	2,463.0	2,437.0	-0.59%	593K	aa.aa	20/12
Ito En Ltd	3,558.0	3,599.0	3,540.0	-1.11%	331.7K	aa.aa	20/12
Fuji Oil Co Ltd	3,571.0	3,640.0	3,563.0	-1.22%	379.4K	aa.aa	20/12
ABC-Mart Inc	3,216.0	3,256.0	3,209.0	-0.71%	444.5K	aa.aa	20/12
Alfresa Holdings Corp	2,154.5	2,171.0	2,146.5	+0.26%	425.7K	aa.aa	20/12
Kewpie Corp	3,376.0	3,384.0	3,362.0	-0.53%	364.1K	aa.aa	20/12
House Foods Group Inc	2,856.0	2,873.5	2,852.5	-0.04%	164.6K	aa.aa	20/12
Kagome Co Ltd	2,936.0	2,962.0	2,936.0	-0.17%	333.6K	aa.aa	20/12
Toyo Suisan Kaisha Ltd	10,720.0	10,960.0	10,715.0	+0.89%	659.7K	aa.aa	20/12
Nissin Foods Holdings Co Ltd	3,782.0	3,847.0	3,782.0	+0.05%	2.5M	aa.aa	20/12
Hulic Co Ltd	1,347.5	1,365.5	1,347.5	+0.45%	18.85M	aa.aa	20/12
ZOZO	4,867.0	5,076.0	4,842.0	+0.45%	3.92M	aa.aa	20/12
Daiwabo Holdings Co Ltd	3,071.0	3,120.0	3,066.0	-0.26%	341.2K	aa.aa	20/12
Toyota Boshoku Corp	1,990.5	2,017.5	1,990.5	+0.71%	548.6K	aa.aa	20/12
Nomura Real Estate Holding Inc	3,726.0	3,763.0	3,682.0	+1.39%	1.47M	aa.aa	20/12
Iida Group Holdings Co Ltd	2,361.0	2,371.0	2,325.0	+1.90%	594K	aa.aa	20/12
Ship Healthcare Holdings Inc	2,191.5	2,230.0	2,190.0	-1.42%	197.4K	aa.aa	20/12
Tsuruha Holdings Inc	8,018.0	8,303.0	8,018.0	-2.79%	323.4K	aa.aa	20/12
Wacoal Holdings Corp	5,328.0	5,432.0	5,328.0	-0.56%	197.2K	aa.aa	20/12
TIS	3,801.0	3,855.0	3,785.0	-1.91%	906.7K	aa.aa	20/12
Nexon Co Ltd	2,278.0	2,296.5	2,244.0	+1.70%	3.01M	aa.aa	20/12
Internet Initiative Japan Inc	3,002.0	3,091.0	3,002.0	+0.18%	628.9K	aa.aa	20/12
Rengo Co Ltd	853.3	857.9	850.0	+0.23%	1.25M	aa.aa	20/12
Toagosei Co Ltd	1,502.0	1,514.0	1,502.0	+0.07%	249.2K	aa.aa	20/12
Ibiden Co Ltd	4,363.0	4,392.0	4,319.0	+1.02%	1.93M	aa.aa	20/12
Air Water Inc	1,865.0	1,887.0	1,859.5	+0.95%	743.1K	aa.aa	20/12
Nippon Shokubai Co Ltd	1,861.0	1,865.5	1,851.5	-0.21%	640.4K	aa.aa	20/12
Kaneka Corp	3,637.0	3,676.0	3,623.0	-0.33%	208.7K	aa.aa	20/12
Mitsubishi Gas Chemical Co Inc	2,700.5	2,732.0	2,685.0	+0.39%	697.5K	aa.aa	20/12
Daicel Corp	1,361.5	1,376.0	1,358.5	+0.78%	836.5K	aa.aa	20/12
Sumitomo Bakelite Co Ltd	3,718.0	3,755.0	3,706.0	-0.38%	198K	aa.aa	20/12
Sekisui Chemical Co Ltd	2,375.0	2,395.0	2,375.0	0.00%	1.79M	aa.aa	20/12
Zeon Corp	1,439.5	1,465.5	1,439.5	+0.10%	2.41M	aa.aa	20/12
Nomura Research	4,647.0	4,690.0	4,642.0	-0.15%	1.69M	aa.aa	20/12
Adeka Corp	2,792.0	2,810.0	2,790.5	-0.29%	214.1K	aa.aa	20/12
Kaken Pharmaceutical Co Ltd	4,237.0	4,251.0	4,203.0	+0.74%	192.2K	aa.aa	20/12
Ono Pharmaceutical Ltd	1,606.0	1,631.0	1,600.5	-0.12%	4.05M	aa.aa	20/12
Hisamitsu Pharmaceutical Inc	4,119.0	4,151.0	4,092.0	+0.93%	177.3K	aa.aa	20/12
Santen Pharmaceutical Co Ltd	1,544.5	1,579.5	1,544.5	-0.29%	4.32M	aa.aa	20/12
Tsumura & Co	4,847.0	4,856.0	4,776.0	+1.64%	212.8K	aa.aa	20/12
Hu Group Holdings	2,538.5	2,572.5	2,538.5	-0.84%	163.1K	aa.aa	20/12
Otsuka Holdings Ltd	8,483.0	8,535.0	8,376.0	-0.60%	2.78M	aa.aa	20/12
Nippon Paint Holdings Co Ltd	1,016.5	1,029.0	1,016.0	-0.39%	2.32M	aa.aa	20/12
Kansai Paint Co Ltd	2,216.5	2,230.0	2,201.5	+1.03%	925.4K	aa.aa	20/12
DIC Corp	3,592.0	3,675.0	3,579.0	-1.78%	400.5K	aa.aa	20/12
Oriental Land Co Ltd	3,380.0	3,436.0	3,368.0	+0.75%	5.82M	aa.aa	20/12
Park24 Co Ltd	2,207.0	2,293.0	2,196.5	+0.32%	3.8M	aa.aa	20/12
Fuji Media Holdings Inc	1,848.0	1,894.0	1,841.5	-0.54%	1.06M	aa.aa	20/12
Oracle Corp Japan	14,565.0	14,670.0	14,410.0	-0.48%	271.2K	aa.aa	20/12
Otsuka Corp	3,602.0	3,664.0	3,602.0	-1.56%	2.16M	aa.aa	20/12
Lion Corp	1,764.0	1,791.0	1,757.5	-1.20%	2.06M	aa.aa	20/12
Idemitsu Kosan Co Ltd	1,008.5	1,015.0	1,003.0	+0.85%	6.28M	aa.aa	20/12
Toyo Tire & Rubber Co Ltd	2,434.0	2,466.0	2,434.0	+0.23%	1.18M	aa.aa	20/12
Sumitomo Rubber Ind Ltd	1,756.5	1,766.5	1,752.0	+0.26%	1.08M	aa.aa	20/12
Niterra	4,944.0	4,980.0	4,750.0	+5.84%	2.08M	aa.aa	20/12
Yamato Kogyo Co Ltd	7,295.0	7,363.0	7,288.0	-0.31%	97.7K	aa.aa	20/12
Maruichi Steel Tube Ltd	3,385.0	3,459.0	3,385.0	-0.99%	389K	aa.aa	20/12
Daido Steel Co Ltd	1,115.0	1,120.5	1,112.0	-0.04%	509.7K	aa.aa	20/12
Sanwa Holdings Corp	4,507.0	4,548.0	4,499.0	-0.04%	581.8K	aa.aa	20/12
Lixil Group	1,687.0	1,703.5	1,686.0	-0.41%	2.16M	aa.aa	20/12
Rinnai Corp	3,148.0	3,185.0	3,148.0	-0.44%	628.6K	aa.aa	20/12
Nhk Spring Co Ltd	1,873.5	1,908.0	1,873.5	-1.06%	669.4K	aa.aa	20/12
OSG Corp	1,783.0	1,783.0	1,762.0	+1.54%	797.5K	aa.aa	20/12
Dmg Mori Seiki Co Ltd	2,436.5	2,511.0	2,436.5	-1.08%	1.15M	aa.aa	20/12
Disco Corp	41,540.0	42,400.0	41,140.0	-2.30%	5.02M	aa.aa	20/12
Toyota Industries Corp	11,515.0	11,635.0	11,380.0	+1.99%	1M	aa.aa	20/12
Nabtesco Corp	2,731.0	2,777.0	2,723.0	-0.36%	1.04M	aa.aa	20/12
SMC Corp	61,290.0	62,410.0	61,270.0	-0.68%	227.1K	aa.aa	20/12
Kurita Water Industries Ltd	5,433.0	5,491.0	5,407.0	-0.57%	811.1K	aa.aa	20/12
Daifuku Co Ltd	3,360.0	3,407.0	3,344.0	-0.50%	6.07M	aa.aa	20/12
Sankyo Co Ltd	2,062.0	2,079.0	2,054.0	+0.37%	873.9K	aa.aa	20/12
Brother Industries Ltd	2,731.5	2,757.0	2,719.0	+0.81%	1.07M	aa.aa	20/12
Sega Sammy Holdings	2,610.0	2,658.5	2,610.0	-0.04%	1.23M	aa.aa	20/12
THK Co	3,640.0	3,683.0	3,622.0	+0.94%	1.33M	aa.aa	20/12
Makita	4,723.0	4,751.0	4,650.0	+1.46%	1.18M	aa.aa	20/12
Mabuchi Motor Ltd	2,260.0	2,269.0	2,242.5	+2.47%	485.8K	aa.aa	20/12
Nidec Corp	2,750.0	2,790.0	2,750.0	-0.47%	3.4M	aa.aa	20/12
JVC Kenwood Corp	1,720.0	1,748.0	1,704.5	-1.29%	1.39M	aa.aa	20/12
Omron Cor	5,128.0	5,191.0	5,055.0	+1.89%	1.49M	aa.aa	20/12
Sanken Electric Co Ltd	5,887.0	6,019.0	5,859.0	-1.37%	144.4K	aa.aa	20/12
Seiko Epson Cor	2,826.5	2,885.0	2,813.5	+1.29%	3.73M	aa.aa	20/12
Ulvac Inc	6,053.0	6,107.0	6,031.0	-0.75%	343.2K	aa.aa	20/12
Anritsu Corp	1,310.5	1,327.0	1,276.5	+3.43%	2.01M	aa.aa	20/12
Hirose Electric Co Ltd	18,500.0	18,590.0	18,255.0	+0.52%	125.1K	aa.aa	20/12
Azbil Corp	1,244.0	1,273.5	1,234.5	+1.63%	1.97M	aa.aa	20/12
Nihon Kohden Corp	2,148.0	2,174.5	2,137.5	-0.30%	423.6K	aa.aa	20/12
Horiba Ltd	9,043.0	9,072.0	8,905.0	+1.44%	311.4K	aa.aa	20/12
Sysmex Cor	2,915.5	2,957.5	2,912.5	-0.90%	2.92M	aa.aa	20/12
Stanley Electric Co Ltd	2,531.0	2,582.0	2,531.0	-0.75%	1.86M	aa.aa	20/12
Ushio Inc	2,064.0	2,075.0	2,054.5	+0.02%	575.7K	aa.aa	20/12
Rohm Ltd	1,409.0	1,434.5	1,400.0	-0.74%	4.25M	aa.aa	20/12
Hamamatsu Photonics KK	1,747.0	1,789.0	1,738.5	-0.09%	3.16M	aa.aa	20/12
Shinko Electric Ind Co Ltd	5,540.0	5,547.0	5,534.0	0.00%	377.9K	aa.aa	20/12
NOK Corp	2,429.0	2,452.0	2,429.0	-0.16%	240.3K	aa.aa	20/12
Aisin Seiki Ltd	1,733.0	1,754.5	1,718.0	+1.55%	5.63M	aa.aa	20/12
Yamaha Motor Co Ltd	1,398.0	1,410.0	1,396.5	+1.49%	5.31M	aa.aa	20/12
Koito Mfg Co Ltd	2,014.5	2,026.5	1,993.0	+1.26%	1.85M	aa.aa	20/12
Toyoda Gosei Co Ltd	2,736.0	2,771.5	2,734.5	+0.31%	523.6K	aa.aa	20/12
Shimano Inc	21,145.0	21,350.0	21,040.0	+1.08%	944K	aa.aa	20/12
TS Tech Co Ltd	1,731.0	1,736.0	1,718.5	+0.79%	343.7K	aa.aa	20/12
Ryohin Keikaku Ltd	3,446.0	3,475.0	3,429.0	+0.91%	1.43M	aa.aa	20/12
Medipal Holdings Corp	2,381.5	2,392.0	2,367.0	+0.40%	412.4K	aa.aa	20/12
Pan Pacific Intl	4,166.0	4,243.0	4,144.0	-0.76%	1.64M	aa.aa	20/12
Zensho Holdings Co Ltd	9,259.0	9,377.0	9,243.0	-0.93%	384.4K	aa.aa	20/12
Sugi Holdings Co Ltd	2,444.0	2,475.0	2,430.5	-0.95%	510.3K	aa.aa	20/12
Shimadzu Corp	4,447.0	4,452.0	4,362.0	+1.02%	1.84M	aa.aa	20/12
Hoya Cor	19,530.0	20,035.0	19,530.0	-3.39%	1.59M	aa.aa	20/12
Bandai Namco Holdings Inc	3,773.0	3,823.0	3,750.0	+1.67%	7.12M	aa.aa	20/12
Asics Corp	3,085.0	3,102.0	3,031.0	+1.35%	6.92M	aa.aa	20/12
Nintendo	9,131.0	9,420.0	9,131.0	-2.96%	6.1M	aa.aa	20/12
Nifco Inc	3,730.0	3,751.0	3,708.0	+0.03%	191.7K	aa.aa	20/12
Kanematsu Corp	2,567.0	2,602.5	2,567.0	-0.12%	783.6K	aa.aa	20/12
Biprogy	4,652.0	4,692.0	4,631.0	-0.28%	278.3K	aa.aa	20/12
Canon Marketing Japan Inc	5,102.0	5,229.0	5,095.0	-0.39%	423.2K	aa.aa	20/12
Nipro Corp	1,457.5	1,466.0	1,452.5	+0.80%	499.1K	aa.aa	20/12
Unicharm Co	3,965.0	4,021.0	3,955.0	+0.13%	2.8M	aa.aa	20/12
Sanrio Co Ltd	5,130.0	5,305.0	5,052.0	-0.97%	9.84M	aa.aa	20/12
Shimamura Co Ltd	8,561.0	8,576.0	8,474.0	+0.90%	229.8K	aa.aa	20/12
H2O Retailing Corp	2,197.5	2,232.0	2,190.0	+0.39%	480.3K	aa.aa	20/12
Izumi Co Ltd	3,187.0	3,209.0	3,181.0	-0.03%	93K	aa.aa	20/12
K'S Holdings Corp	1,391.5	1,402.5	1,385.0	-0.25%	659.3K	aa.aa	20/12
The Gunma Bank Ltd	1,070.0	1,091.5	1,065.0	-1.92%	2.02M	aa.aa	20/12
The 77 Bank Ltd	4,460.0	4,542.0	4,445.0	-1.22%	215.9K	aa.aa	20/12
Hachijuni Bank	996.8	1,012.0	993.2	-1.16%	1.55M	aa.aa	20/12
The Bank Of Kyoto Ltd	2,211.5	2,255.0	2,204.5	-0.76%	1.83M	aa.aa	20/12
Hokuhoku Financial Group Inc	1,894.5	1,940.0	1,883.0	-1.99%	577.7K	aa.aa	20/12
Hirogin Holdings	1,140.5	1,151.0	1,139.5	-1.26%	733.8K	aa.aa	20/12
Chugin Financial Group	1,594.5	1,644.0	1,589.5	-3.01%	641K	aa.aa	20/12
The Iyo Bank Ltd	1,493.5	1,516.0	1,492.5	-1.65%	1.21M	aa.aa	20/12
Yamaguchi Financial Group Inc	1,597.0	1,618.5	1,591.0	-0.99%	770.7K	aa.aa	20/12
SBI Holdings Inc	3,958.0	4,036.0	3,955.0	-1.07%	1.21M	aa.aa	20/12
Aeon Financial Service Co Ltd	1,247.0	1,260.5	1,244.5	-0.87%	820.1K	aa.aa	20/12
Acom Co Ltd	378.2	384.4	377.4	-0.89%	2.08M	aa.aa	20/12
Mitsubishi Ufj Lease Fin Ltd	1,004.5	1,015.0	1,004.5	-0.20%	3.14M	aa.aa	20/12
Jafco Co Ltd	2,155.5	2,173.0	2,140.0	-0.76%	347.7K	aa.aa	20/12
Aeon Mall Co Ltd	2,005.5	2,029.0	2,003.0	+0.15%	636K	aa.aa	20/12
Sotetsu Holdings Inc	2,468.0	2,478.0	2,439.5	+1.42%	225.4K	aa.aa	20/12
Keikyu Corp	1,290.5	1,296.0	1,277.5	+1.53%	1.02M	aa.aa	20/12
Kintetsu Corp	3,193.0	3,204.0	3,182.0	+0.44%	1.03M	aa.aa	20/12
Hankyu Hanshin Holdings Inc	4,065.0	4,090.0	4,048.0	-0.10%	611.8K	aa.aa	20/12
Nagoya Railroad Co Ltd	1,694.0	1,710.0	1,694.0	-0.03%	641K	aa.aa	20/12
Sankyu Inc	5,425.0	5,528.0	5,425.0	-0.59%	223K	aa.aa	20/12
Seino Holdings Co Ltd	2,390.0	2,410.0	2,385.0	-0.46%	417.3K	aa.aa	20/12
Kamigumi Co Ltd	3,413.0	3,451.0	3,411.0	-0.50%	249.7K	aa.aa	20/12
TBS Holdings	4,110.0	4,192.0	4,057.0	+2.70%	634.7K	aa.aa	20/12
Nippon Television Holdings Inc	2,811.5	2,875.5	2,780.0	+2.67%	2.57M	aa.aa	20/12
Hikari Tsushin Inc	34,450.0	35,870.0	34,450.0	-2.08%	101.6K	aa.aa	20/12
Gmo Internet Inc	2,687.0	2,755.0	2,680.0	-1.95%	487.8K	aa.aa	20/12
Kadokawa Dwango Corp	3,689.0	3,689.0	3,689.0	-15.95%	138.5K	aa.aa	20/12
Chugoku Electric Power	852.2	868.8	851.2	-1.08%	2.88M	aa.aa	20/12
Hokuriku Electric Power Co	829.1	848.4	827.3	-0.97%	887.5K	aa.aa	20/12
Tohoku Electric Power Co Inc	1,131.5	1,156.5	1,128.0	-1.39%	2.79M	aa.aa	20/12
Shikoku Electric Power Co Inc	1,174.0	1,189.0	1,172.5	+0.13%	818.1K	aa.aa	20/12
Hokkaido Electric Power Co Inc	790.2	825.4	789.0	-2.55%	4.93M	aa.aa	20/12
Electric Power Development Ltd	2,459.0	2,499.0	2,440.5	-1.09%	1.1M	aa.aa	20/12
Toho Gas Co Ltd	3,980.0	4,048.0	3,942.0	-0.85%	595.4K	aa.aa	20/12
Square Enix Holdings Co Ltd	6,247.0	6,255.0	6,146.0	+1.68%	693K	aa.aa	20/12
Capcom Co Ltd	3,401.0	3,467.0	3,395.0	-1.05%	1.31M	aa.aa	20/12
SCSK Corp	3,266.0	3,324.0	3,266.0	-1.15%	1.29M	aa.aa	20/12
Yamada Holdings	445.5	447.5	443.8	+0.38%	3M	aa.aa	20/12
Nitori Holdings Co Ltd	18,340.0	18,810.0	18,200.0	-1.79%	1.32M	aa.aa	20/12
Misumi Group Inc	2,408.0	2,423.0	2,398.5	+0.15%	1.76M	aa.aa	20/12
Suzuken Co Ltd	4,706.0	4,735.0	4,701.0	+0.58%	321.8K	aa.aa	20/12
Sundrug Co Ltd	3,921.0	3,975.0	3,911.0	-0.28%	538.9K	aa.aa	20/12
Sho Bond Holdings	5,245.0	5,281.0	5,239.0	-0.40%	110.7K	aa.aa	20/12
Mirait Holdings Corp	2,297.5	2,329.0	2,297.5	+0.33%	409.5K	aa.aa	20/12
Sumitomo Forestry	5,207.0	5,351.0	5,207.0	+0.04%	2.57M	aa.aa	20/12
Kyudenko Corp	5,067.0	5,116.0	5,052.0	-0.16%	151.3K	aa.aa	20/12
Persol Holdings	236.9	238.9	236.6	-0.04%	6.32M	aa.aa	20/12
Calbee Inc	3,163.0	3,232.0	3,155.0	-0.72%	190.8K	aa.aa	20/12
Hakuhodo DY Holdings Inc	1,244.0	1,249.0	1,238.0	+0.61%	609.6K	aa.aa	20/12
MonotaRO	2,723.5	2,802.5	2,723.5	+0.42%	2.72M	aa.aa	20/12
MatsukiyoCocokara	2,182.0	2,197.0	2,157.5	+0.21%	1.67M	aa.aa	20/12
Welcia Holdings	1,905.0	1,929.5	1,905.0	-0.63%	561.5K	aa.aa	20/12
Cosmos Pharmaceutical Corp	6,406.0	6,460.0	6,347.0	-1.93%	524.5K	aa.aa	20/12
Aica Kogyo	3,231.0	3,242.0	3,208.0	+0.19%	288.6K	aa.aa	20/12
Rohto Pharmaceutical	2,719.0	2,727.0	2,687.0	+1.17%	971.6K	aa.aa	20/12
Takasago Thermal Eng	6,436.0	6,525.0	6,300.0	+1.84%	419.7K	aa.aa	20/12
Nihon M&A Center	653.1	657.9	645.1	+2.33%	3.05M	aa.aa	20/12
SMS Co Ltd	1,566.5	1,621.0	1,560.5	+0.32%	1.29M	aa.aa	20/12
Morinaga Co Ltd	2,743.0	2,763.5	2,734.5	-0.65%	436.7K	aa.aa	20/12
Ezaki Glico Co Ltd	4,740.0	4,815.0	4,740.0	-0.23%	236K	aa.aa	20/12
Kotobuki Spirits	2,130.0	2,142.5	2,090.0	+2.31%	745.4K	aa.aa	20/12
Morinaga Milk Industry	2,906.5	2,947.0	2,906.5	-0.15%	771.7K	aa.aa	20/12
Sohgo Security Services	1,082.0	1,103.0	1,075.5	-1.68%	1.93M	aa.aa	20/12
Suntory Beverage Food	5,055.0	5,150.0	5,053.0	-1.29%	639.4K	aa.aa	20/12
Kobe Bussan Co Ltd	3,475.0	3,537.0	3,437.0	-2.88%	2.12M	aa.aa	20/12
BIC Camera Inc	1,714.0	1,733.5	1,695.0	-1.27%	619.6K	aa.aa	20/12
Macnica Fuji Electronics	1,724.5	1,760.0	1,724.5	+0.38%	776.3K	aa.aa	20/12
Skylark Co Ltd	2,442.0	2,465.0	2,431.0	-0.02%	1.76M	aa.aa	20/12
Open House Co Ltd	5,387.0	5,424.0	5,307.0	+1.20%	355.2K	aa.aa	20/12
Toridoll Corp	3,881.0	3,920.0	3,871.0	-0.46%	252K	aa.aa	20/12
Koei Tecmo Holdings	1,820.5	1,849.0	1,820.5	+0.17%	681.9K	aa.aa	20/12
GMO Payment Gateway	7,981.0	8,160.0	7,860.0	-0.42%	274.8K	aa.aa	20/12
Tokyo Ohka Kogyo	3,504.0	3,530.0	3,484.0	+0.60%	567.3K	aa.aa	20/12
NOF Corp	2,170.0	2,204.5	2,170.0	+0.16%	585.6K	aa.aa	20/12
Nippon Shinyaku	4,183.0	4,222.0	4,174.0	+0.63%	399K	aa.aa	20/12
Sawai Group Holdings Co	2,178.5	2,193.0	2,090.0	+6.27%	1.22M	aa.aa	20/12
Duskin Co Ltd	3,650.0	3,704.0	3,650.0	-0.82%	98.6K	aa.aa	20/12
Resorttrust Inc	3,102.0	3,154.0	3,101.0	-1.49%	366.4K	aa.aa	20/12
Obic Co Ltd	4,700.0	4,790.0	4,700.0	-2.19%	1.13M	aa.aa	20/12
USS Co Ltd	1,369.0	1,379.0	1,365.0	+0.59%	1.27M	aa.aa	20/12
Obic Business Consultants	7,027.0	7,240.0	7,000.0	-2.44%	168.8K	aa.aa	20/12
CyberAgent Inc	1,107.0	1,125.5	1,105.0	-0.63%	2.62M	aa.aa	20/12
Rakuten Inc	919.8	936.8	910.8	+0.27%	26.66M	aa.aa	20/12
Kose Corp	6,892.0	7,000.0	6,851.0	-0.63%	212K	aa.aa	20/12
Pola Orbis Holdings	1,463.5	1,485.0	1,458.5	-1.01%	1.23M	aa.aa	20/12
Kobayashi Pharmaceutical	5,962.0	6,049.0	5,941.0	+0.07%	299K	aa.aa	20/12
Maruwa Co Ltd	44,640.0	45,360.0	44,320.0	-0.95%	54.9K	aa.aa	20/12
Nichias Corp	5,754.0	5,780.0	5,728.0	-0.72%	376.4K	aa.aa	20/12
Miura Co Ltd	3,994.0	4,009.0	3,919.0	+0.94%	644.2K	aa.aa	20/12
TechnoPro Holdings	2,849.5	2,914.0	2,837.5	-2.31%	692.7K	aa.aa	20/12
Recruit Holdings	10,865.0	11,100.0	10,855.0	-0.18%	7.28M	aa.aa	20/12
Fuji Machine Mfg.	2,278.0	2,314.5	2,278.0	+0.31%	1.06M	aa.aa	20/12
Tadano Ltd	1,128.5	1,145.0	1,123.5	+0.09%	297.5K	aa.aa	20/12
Fujitec Co Ltd	6,144.0	6,270.0	6,045.0	+0.79%	401K	aa.aa	20/12
Amano Corp	4,284.0	4,335.0	4,284.0	-0.63%	159.2K	aa.aa	20/12
Glory Ltd	2,598.0	2,614.5	2,590.0	-0.19%	159.3K	aa.aa	20/12
Hoshizaki Electric	6,251.0	6,370.0	6,239.0	-1.04%	489.3K	aa.aa	20/12
Lasertec Corp	14,800.0	15,115.0	14,785.0	-2.63%	6.35M	aa.aa	20/12
JEOL Ltd	5,497.0	5,559.0	5,491.0	-0.05%	192.5K	aa.aa	20/12
Zenkoku Hosho	5,387.0	5,499.0	5,387.0	-0.83%	504.7K	aa.aa	20/12
Mebuki Financial	629.3	649.9	629.0	-2.96%	4.36M	aa.aa	20/12
As One Corp	2,688.5	2,759.5	2,683.0	-2.45%	117.9K	aa.aa	20/12
Net One Systems	4,480.0	4,485.0	4,478.0	-0.16%	573K	aa.aa	20/12
Colowide Co Ltd	1,671.5	1,686.0	1,660.5	-0.74%	2.14M	aa.aa	20/12
Tokyo Seimitsu	7,085.0	7,179.0	7,052.0	-0.88%	355.3K	aa.aa	20/12
Mani Inc	1,777.0	1,787.5	1,771.0	+0.97%	391.1K	aa.aa	20/12
Topcon Corp	2,796.0	2,832.0	2,765.5	-2.07%	820.2K	aa.aa	20/12
Pilot Corp	4,772.0	4,820.0	4,748.0	-0.62%	110K	aa.aa	20/12
Tomy Co Ltd	4,596.0	4,651.0	4,552.0	-0.45%	664.6K	aa.aa	20/12
Pigeon Corp	1,464.0	1,480.0	1,461.0	-0.14%	856.6K	aa.aa	20/12
Kokuyo Co Ltd	2,786.5	2,808.5	2,775.5	-0.50%	305.7K	aa.aa	20/12
Nagase Co Ltd	3,151.0	3,158.0	3,110.0	+0.03%	540.5K	aa.aa	20/12
Iwatani Corp	1,751.0	1,764.5	1,745.0	+1.07%	724.9K	aa.aa	20/12
Goldwin Inc	8,458.0	8,499.0	8,341.0	+0.23%	148.2K	aa.aa	20/12
Toho Holdings	4,228.0	4,278.0	4,209.0	-0.45%	185.1K	aa.aa	20/12
Nippon Gas Co Ltd	2,080.0	2,098.5	2,071.0	-0.95%	415.9K	aa.aa	20/12
Yaoko Co Ltd	9,080.0	9,148.0	8,980.0	-0.26%	69K	aa.aa	20/12
Paltac Corp	4,397.0	4,430.0	4,394.0	+0.57%	94.1K	aa.aa	20/12
Seven Bank Ltd	312.2	317.0	310.6	-1.01%	6.43M	aa.aa	20/12
Fuyo General Lease	11,400.0	11,575.0	11,400.0	-0.48%	44.6K	aa.aa	20/12
Century Tokyo Leasing	1,529.5	1,548.0	1,529.0	+0.39%	632.6K	aa.aa	20/12
Japan Exchange Group	1,764.5	1,802.5	1,764.5	-0.76%	3.67M	aa.aa	20/12
Relo Holdings Inc	1,955.5	1,970.0	1,939.5	+1.22%	539.9K	aa.aa	20/12
Seibu Holdings Inc	3,398.0	3,495.0	3,386.0	-2.27%	1.59M	aa.aa	20/12
Nishi Nippon Railroad	2,179.0	2,179.0	2,148.5	+0.79%	677.8K	aa.aa	20/12
Nankai Electric Railway	2,377.5	2,403.5	2,372.5	+0.74%	173K	aa.aa	20/12
Keihan Electric Railway	3,281.0	3,310.0	3,271.0	+0.03%	264.6K	aa.aa	20/12
Nikkon Holdings	2,002.0	2,014.0	1,996.0	-0.27%	473.7K	aa.aa	20/12
Kyoritsu Maintenance	2,847.5	2,877.0	2,831.5	+0.67%	672.2K	aa.aa	20/12
Ain Pharmaciez Inc	4,268.0	4,304.0	4,234.0	+1.50%	155.1K	aa.aa	20/12
Japan Airport Terminal	4,905.0	4,933.0	4,879.0	-0.51%	389.5K	aa.aa	20/12
Meitec Corp	2,884.5	2,920.5	2,881.5	+0.19%	328.3K	aa.aa	20/12
Fuji Soft Inc	9,757.0	9,877.0	9,757.0	-0.54%	263.4K	aa.aa	20/12
NSD Co Ltd	3,400.0	3,479.0	3,400.0	-1.05%	164.6K	aa.aa	20/12
Yoshinoya Holdings	3,128.0	3,181.0	3,128.0	-1.23%	232.4K	aa.aa	20/12
Inaba Denki Sangyo	3,901.0	3,940.0	3,901.0	-0.64%	83.5K	aa.aa	20/12
Japan Post Bank	1,448.0	1,463.5	1,441.5	-1.30%	7.79M	aa.aa	20/12
Japan Post Holdings	1,497.0	1,512.0	1,491.5	+0.03%	8.86M	aa.aa	20/12
Japan Post Insurance	2,884.5	2,947.5	2,878.5	-0.83%	1.08M	aa.aa	20/12
Rakus Co Ltd	1,885.0	1,921.0	1,880.0	-0.79%	829.3K	aa.aa	20/12
Cosmo Energy Holdings	6,689.0	6,746.0	6,595.0	+2.37%	420.6K	aa.aa	20/12
PeptiDream	2,570.0	2,639.0	2,552.0	-1.42%	867.3K	aa.aa	20/12
Haseko	2,026.5	2,038.0	2,007.5	+1.76%	1.2M	aa.aa	20/12
Sumitomo Mitsui	3,641.0	3,722.0	3,636.0	-1.62%	3.41M	aa.aa	20/12
Sharp	989.9	994.2	982.2	-0.22%	1.25M	aa.aa	20/12
GungHo Online Entertainment	3,239.0	3,259.0	3,213.0	+0.68%	647K	aa.aa	20/12
Dexerials Corp	2,437.0	2,493.5	2,435.5	-0.39%	865.6K	aa.aa	20/12
Kyushu Financial Group	681.9	698.0	680.0	-2.31%	1.68M	aa.aa	20/12
Concordia Financial Group	859.0	882.4	857.0	-2.66%	5.45M	aa.aa	20/12
Daiichikosho	1,846.5	1,863.0	1,842.0	-0.24%	323.5K	aa.aa	20/12
Toyota Motor	2,771.5	2,807.5	2,735.5	+1.74%	51.44M	aa.aa	20/12
BayCurrent Consult	5,347.0	5,488.0	5,331.0	-0.87%	761.5K	aa.aa	20/12
Rorze	1,512.0	1,527.0	1,500.5	-0.17%	1.55M	aa.aa	20/12
Asahi Intecc	2,527.0	2,545.0	2,506.5	+0.82%	1.01M	aa.aa	20/12
Kyushu Railway	3,865.0	3,892.0	3,851.0	-0.15%	472.9K	aa.aa	20/12
Kusuri No Aoki Holdings Co Ltd	3,227.0	3,275.0	3,227.0	-0.31%	592.6K	aa.aa	20/12
Food Life Companies	3,464.0	3,585.0	3,453.0	-1.31%	856.8K	aa.aa	20/12
Shift	17,075.0	17,230.0	16,660.0	+0.38%	689.3K	aa.aa	20/12
Money Forward	5,051.0	5,125.0	5,046.0	+0.48%	275.9K	aa.aa	20/12
SG Holdings	1,462.5	1,485.5	1,459.5	-1.68%	2.07M	aa.aa	20/12
Mercari	1,825.0	1,862.0	1,816.5	-0.44%	3.96M	aa.aa	20/12
SoftBank Corp	196.6	198.3	196.3	-0.41%	72.38M	aa.aa	20/12
Jmdc	3,858.0	3,961.0	3,837.0	-2.50%	309.5K	aa.aa	20/12
Visional	8,030.00	8,249.00	7,855.00	-3.40%	581.3K	aa.aa	20/12
Infroneer Holdings	1,155.50	1,162.50	1,150.00	0.00%	1.29M	aa.aa	20/12
Socionext	2,643.50	2,798.00	2,643.50	-4.31%	8.5M	aa.aa	20/12
Rakuten Bank	4,385.00	4,520.00	4,294.00	-3.16%	2.56M	aa.aa	20/12
Kokusai Electric	2,113.50	2,201.00	2,097.50	-0.31%	4.36M	aa.aa	20/12
Tokyo Metro	1,580.00	1,597.00	1,580.00	-0.75%	2.74M	aa.aa	20/12

S&P/ASX 200

8,067.00

-101.20

-1.24%

ASX 200 Futures

8,133.50

+12.5

+0.15%

ASX All Ordinaries

8,316.70

-98.30

-1.17%

US 500

5,930.60

+63.5

+1.08%

Dow Jones

42,840.26

+498.02

+1.18%

China A50 Futures

13,289.00

-88.0

-0.66%

Dollar Index

107.35

-0.800

-0.74%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	39.590	-0.23%	19.53M
Westpac Banking	31.670	-1.19%	14.93M
ANZ Holdings	27.940	-2.34%	12.23M
National Australia Bank	36.370	-2.23%	10.46M
Commonwealth Bank Australia	150.260	-3.67%	7.34M
Wisetech Global	121.33	+1.74%	3.35M
CSL	276.57	-0.80%	1.56M

Name	Last	Chg. %	Vol.
Lepidico	0.360	+18,000.00%	30.00K
Ironbark Zinc Ltd	0.385	+12,666.67%	5.00
Leeuwin Metals	0.10	+66.67%	468.95K
InFocus Holdings	0.024	+55.56%	1.22M
Resources Energy Group Ltd	0.023	+55.56%	2.96M
Austral Gold Ltd	0.026	+47.62%	359.00
Quickstep Holdings Ltd	0.555	+40.51%	2.48M

Name	Last	Chg. %	Vol.
Green Critical Minerals	0.01	-100.00%	2.22M
Danakali Ltd	0.040	-90.24%	0.00
Voltaic Strategic Resources	0.02	-50.00%	898.01K
Megado Gold	0.02	-50.00%	518.31K
Aumega Metals	0.041	-33.90%	88.31K
Clean Seas	0.094	-24.00%	854.70K
Medadvisor	0.215	-22.22%	3.16M

Trending Stocks

Name	Last	Chg. %	Vol.
Commonwealth Bank Australia	150.260	-3.67%	7.34M
Woodside Energy	23.550	+1.95%	11.86M
BHP Group Ltd	39.590	-0.23%	19.53M
ANZ Holdings	27.940	-2.34%	12.23M
Wesfarmers	69.560	-5.00%	4.44M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaa A	11.79	+51.39%	17.85
Aaaaaa	11.79	+51.39%	17.85
Aaaaaa Aaaa	10.98	+35.21%	14.85
Aaaaaaaaaaa Aaa	10.98	+35.21%	14.85
Aaaaaa A A	3.130	+30.61%	4.09
Aaaaaaaa Aa	3.130	+30.61%	4.09
A Aaaaaaaa Aaa	3.58	+26.81%	4.54

Name	Last	Upside	Fair Value
Aaaaaa A	11.79	+51.39%	17.85
Aaaaaa	11.79	+51.39%	17.85
Aaaaaa Aaaa	10.98	+35.21%	14.85
Aaaaaaaaaaa Aaa	10.98	+35.21%	14.85
Aaaaaa A A	3.130	+30.61%	4.09
Aaaaaaaa Aa	3.130	+30.61%	4.09
A Aaaaaaaa Aaa	3.58	+26.81%	4.54

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