Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,147.42

-21.12(-0.67%)

Delayed Data·14:44:14

Day's Range

3,099.91

3,149.32

52 wk Range

2,396.46

3,301.46

Topix 500 Constituents

Explore the complete list of Topix 500 companies with real-time streaming quotes for every TOPX500 index component. The table shows each stock's name, latest price, daily high, daily low and change, helping you monitor performance across the Topix 500 today. Use it to identify movers and analyse individual constituents within the Topix 500 index.

						Upside
Nissui	1,169.5	1,173.0	1,158.5	-1.06%	1.07M	aa.aa	14:40:11
Denka	3,281.0	3,292.0	3,217.0	-0.94%	442.8K	aa.aa	14:39:51
DOWA Holdings	8,861.0	8,933.0	8,767.0	-4.34%	344.5K	aa.aa	14:39:51
Mitsubishi Heavy Industries	3,699.0	3,720.0	3,581.0	-0.64%	10.81M	aa.aa	14:41:49
Nomura	1,655.5	1,658.5	1,614.0	-0.63%	5.83M	aa.aa	14:40:14
Shin-Etsu Chemical	5,703.0	5,719.0	5,631.0	-1.02%	5.86M	aa.aa	14:43:22
Kawasaki Heavy Industries	2,314.5	2,332.0	2,241.5	-1.47%	8.69M	aa.aa	14:43:18
Inpex Corp.	3,990.0	4,008.0	3,903.0	+2.91%	7.21M	aa.aa	14:42:30
Kyowa Kirin	2,191.0	2,192.5	2,156.5	-0.68%	1.14M	aa.aa	14:40:09
Furukawa Electric	3,971.0	4,078.0	3,901.0	-1.32%	18.8M	aa.aa	14:43:54
IHI Corp.	2,668.5	2,688.5	2,575.5	+0.19%	9.26M	aa.aa	14:40:40
Sompo Holdings Inc	6,776.0	6,790.0	6,578.0	+1.93%	1.66M	aa.aa	14:40:09
Comsys Holdings Corp.	5,396.0	5,396.0	5,257.0	+0.73%	435.2K	aa.aa	14:40:14
Mitsui Chemicals, Inc.	2,098.0	2,108.0	2,056.5	-2.10%	1.32M	aa.aa	14:40:02
Sumitomo Electric Industries	2,064.5	2,074.0	2,015.0	-2.23%	10.49M	aa.aa	14:44:03
Nissan Motor	313.3	313.3	302.0	+1.65%	22.53M	aa.aa	14:40:13
MS&AD Insurance Group Holdings	5,089.0	5,105.0	4,915.0	+2.52%	3.46M	aa.aa	14:42:10
Taisei Corp.	12,480.0	12,600.0	12,150.0	-0.91%	574.1K	aa.aa	14:38:50
Mitsubishi Chemical Holdings Corp	1,153.5	1,156.0	1,129.0	-2.62%	3.61M	aa.aa	14:40:35
Fujikura	4,964.0	5,074.0	4,942.0	-4.70%	30.49M	aa.aa	14:44:06
Isuzu Motors	2,196.5	2,201.0	2,139.5	+0.76%	1.44M	aa.aa	14:40:05
Sony Financial	160.9	161.2	157.3	+1.19%	36.01M	aa.aa	14:43:34
Obayashi Corp.	3,035.0	3,047.0	2,963.0	+0.33%	2.28M	aa.aa	14:40:28
Ube Industries	3,403.0	3,403.0	3,307.0	-0.15%	558.1K	aa.aa	14:40:05
Toyo Seikan Group Holdings	4,487.0	4,533.0	4,435.0	-0.51%	293.9K	aa.aa	14:44:00
Dai-ichi Life	1,874.0	1,879.0	1,809.5	+2.24%	6.17M	aa.aa	14:40:36
Shimizu Corp.	2,377.0	2,413.0	2,346.0	-0.61%	2.45M	aa.aa	14:39:40
Nippon Kayaku	2,043.0	2,044.0	1,991.0	+0.20%	277.2K	aa.aa	14:44:04
Tokio Marine Holdings, Inc.	7,963.0	7,975.0	7,700.0	+2.17%	4.55M	aa.aa	14:42:51
Kajima Corp.	4,952.0	5,002.0	4,861.0	-0.70%	1.63M	aa.aa	14:40:12
Dentsu Inc.	3,588.0	3,597.0	3,546.0	+0.03%	722.9K	aa.aa	14:40:25
Amada	2,329.0	2,335.5	2,278.5	-2.08%	1.92M	aa.aa	14:40:11
Mitsubishi Motors Corp.	366.3	367.2	355.5	+1.67%	5.59M	aa.aa	14:40:01
T&D Holdings, Inc.	4,919.0	4,926.0	4,777.0	+1.59%	861.7K	aa.aa	14:42:10
Daiwa House Industry	4,615.0	4,619.0	4,526.0	+0.41%	1.24M	aa.aa	14:40:13
Kao Corp.	3,383.0	3,439.0	3,360.0	-1.63%	2.06M	aa.aa	14:40:10
Komatsu	7,128.0	7,224.0	7,053.0	-3.53%	2.99M	aa.aa	14:40:32
Mazda Motor	1,143.5	1,146.0	1,106.5	+2.01%	3.98M	aa.aa	14:40:24
Mitsui Fudosan	1,497.5	1,498.5	1,465.5	+0.91%	7.3M	aa.aa	14:40:16
Sekisui House	3,355.0	3,357.0	3,300.0	-0.50%	2.08M	aa.aa	14:42:46
Takeda Pharmaceutical	5,674.0	5,676.0	5,557.0	+0.30%	2.9M	aa.aa	14:40:42
Sumitomo Heavy Industries	5,519.0	5,535.0	5,290.0	-1.64%	565.2K	aa.aa	14:40:10
Honda Motor	1,665.0	1,665.5	1,610.0	+1.87%	9.13M	aa.aa	14:40:39
Mitsubishi Estate	3,614.0	3,625.0	3,563.0	-0.77%	2.3M	aa.aa	14:40:04
JGC Corp.	2,325.0	2,326.0	2,258.0	-2.29%	1.34M	aa.aa	14:40:25
Astellas Pharma Inc.	2,240.0	2,241.0	2,182.5	+0.58%	4.29M	aa.aa	14:41:57
Hitachi Construction Machinery Co	5,613.0	5,625.0	5,481.0	-1.20%	758.4K	aa.aa	14:40:14
Suzuki Motor Corp.	2,042.5	2,045.0	1,959.0	+1.54%	4.83M	aa.aa	14:40:09
Nisshin Seifun Group Inc.	2,048.5	2,050.0	2,022.5	+0.52%	779.2K	aa.aa	14:40:34
Sumitomo Dainippon Pharma	1,525.5	1,562.5	1,515.5	-0.65%	2.36M	aa.aa	14:40:09
Kubota Corp.	2,770.0	2,781.5	2,698.0	-0.88%	3.32M	aa.aa	14:40:13
Subaru Corp	2,616.0	2,617.5	2,530.0	+2.15%	3.31M	aa.aa	14:40:11
Tokyo Tatemono	3,292.0	3,313.0	3,254.0	-0.39%	616.8K	aa.aa	14:39:57
Meiji Holdings	4,282.0	4,325.0	4,230.0	-0.46%	677.6K	aa.aa	14:42:26
Shionogi	2,827.5	2,833.5	2,790.5	-0.12%	2.13M	aa.aa	14:41:55
Ebara Corp.	4,197.0	4,214.0	4,112.0	-2.67%	2.34M	aa.aa	14:40:10
Nikon Corp.	1,680.0	1,707.5	1,660.5	-2.41%	1.19M	aa.aa	14:40:40
NH Foods	6,242.0	6,246.0	6,053.0	+1.61%	510.7K	aa.aa	14:40:36
Chugai Pharmaceutical	6,420.0	6,424.0	6,293.0	+0.03%	2.09M	aa.aa	14:40:06
Olympus Corp.	1,958.0	1,960.0	1,913.5	+1.79%	4.23M	aa.aa	14:40:12
Sumitomo Realty & Development Co.	3,205.0	3,231.0	3,182.0	-0.68%	1.94M	aa.aa	14:40:09
Sapporo Holdings	1,844.5	1,845.5	1,821.5	+0.03%	787.8K	aa.aa	14:40:07
Eisai	4,644.0	4,683.0	4,610.0	-0.51%	898.2K	aa.aa	14:40:09
Daikin Industries	20,820.0	20,850.0	20,510.0	-0.14%	914K	aa.aa	14:42:26
Dainippon Screen Mfg.	12,265.0	12,460.0	12,100.0	-5.94%	1.32M	aa.aa	14:41:54
Tobu Railway	2,949.5	2,950.5	2,907.0	+0.56%	415.6K	aa.aa	14:41:55
Asahi Group Holdings	1,598.5	1,601.0	1,580.0	+0.28%	3.63M	aa.aa	14:40:12
Terumo Corp.	2,230.5	2,231.5	2,194.5	-0.20%	4.48M	aa.aa	14:40:10
NSK	1,047.0	1,048.0	1,020.0	-0.14%	1.52M	aa.aa	14:40:24
Canon	4,378.0	4,379.0	4,300.0	+0.92%	1.94M	aa.aa	14:40:08
Tokyu Corp.	1,674.0	1,677.5	1,656.5	+0.36%	1.82M	aa.aa	14:39:54
Kirin Holdings	2,791.0	2,792.0	2,754.5	0.00%	1.99M	aa.aa	14:40:18
Daiichi Sankyo	2,758.0	2,758.5	2,680.5	+1.81%	4.04M	aa.aa	14:41:55
NTN Corp.	371.9	372.1	358.0	+0.43%	2.41M	aa.aa	14:40:13
Ricoh	1,585.5	1,585.5	1,547.0	+1.80%	1.35M	aa.aa	14:41:45
Odakyu Electric Railway	1,810.5	1,810.5	1,786.5	+0.81%	1.17M	aa.aa	14:39:56
Takara Holdings Inc.	2,534.0	2,563.0	2,516.5	+1.02%	497.2K	aa.aa	14:43:43
LY Corp	545.7	546.9	519.3	+3.69%	12.31M	aa.aa	14:40:24
JTEKT Corp.	2,012.0	2,014.0	1,948.0	+0.12%	918.7K	aa.aa	14:40:09
Keio Corp.	797.2	800.2	789.7	+0.55%	1.84M	aa.aa	14:40:00
Sojitz Corp.	5,752.0	5,785.0	5,580.0	+0.12%	939.7K	aa.aa	14:40:32
Trend Micro Inc.	5,857.0	5,858.0	5,623.0	+2.43%	743.6K	aa.aa	14:40:07
Minebea Mitsumi	3,340.0	3,398.0	3,269.0	-1.10%	2.13M	aa.aa	14:40:41
Toppan Printing	4,771.0	4,956.0	4,759.0	-6.05%	1.15M	aa.aa	14:40:37
Keisei Electric Railway	1,385.0	1,400.0	1,378.5	-0.72%	1.52M	aa.aa	14:40:08
Kikkoman Corp.	1,678.0	1,685.0	1,654.5	-0.27%	3.21M	aa.aa	14:41:59
Fujifilm Holdings Corp.	3,237.0	3,240.0	3,193.0	+0.15%	2.83M	aa.aa	14:40:13
Hitachi	5,184.0	5,192.0	5,040.0	+0.04%	6.66M	aa.aa	14:41:52
Dai Nippon Printing	3,020.0	3,057.0	3,001.0	-2.01%	957.4K	aa.aa	14:39:26
East Japan Railway Co.	3,505.0	3,528.0	3,480.0	-0.74%	1.79M	aa.aa	14:39:33
Ajinomoto Co., Inc.	4,954.0	4,967.0	4,910.0	-1.61%	2.03M	aa.aa	14:40:40
Konica Minolta, Inc.	597.7	599.4	579.7	+1.62%	2.42M	aa.aa	14:43:02
Yamaha Corp.	1,232.0	1,233.0	1,203.0	+0.90%	1.82M	aa.aa	14:40:14
West Japan Railway Co.	2,997.5	3,003.0	2,974.5	+0.05%	1.25M	aa.aa	14:40:28
Nichirei Corp.	2,178.0	2,178.5	2,129.5	+1.18%	909.1K	aa.aa	14:42:07
Shiseido	3,393.0	3,419.0	3,313.0	+1.89%	2.1M	aa.aa	14:39:53
Mitsubishi Electric	5,028.0	5,038.0	4,936.0	-1.32%	4.29M	aa.aa	14:40:14
Itochu Corp.	2,304.5	2,310.0	2,251.0	+0.94%	13.79M	aa.aa	14:41:57
Central Japan Railway Co.	3,809.0	3,819.0	3,769.0	-0.65%	1.47M	aa.aa	14:39:48
Japan Tobacco	6,712.0	6,737.0	6,500.0	+1.48%	3.26M	aa.aa	14:43:13
Fuji Electric	12,570.0	12,675.0	12,330.0	-2.22%	384.9K	aa.aa	14:40:43
Marubeni Corp.	5,067.0	5,096.0	4,868.0	+0.96%	3.99M	aa.aa	14:40:35
Nippon Express	5,405.0	5,407.0	5,223.0	+1.45%	671.8K	aa.aa	14:41:40
J.Front Retailing	2,598.0	2,610.5	2,572.5	-0.23%	707.7K	aa.aa	14:40:06
Eneos Holdings	1,455.0	1,468.0	1,431.0	-1.15%	8M	aa.aa	14:40:10
Yaskawa Electric Corp.	4,283.0	4,315.0	4,207.0	-3.36%	3.55M	aa.aa	14:44:02
Toyota Tsusho Corp.	7,603.0	7,616.0	7,263.0	+2.33%	2.14M	aa.aa	14:40:13
Yamato Holdings	1,983.0	1,989.5	1,937.0	+1.02%	926.3K	aa.aa	14:39:28
Isetan Mitsukoshi Holdings	3,140.0	3,142.0	3,081.0	+0.90%	1.21M	aa.aa	14:42:51
Yokohama Rubber	6,693.0	6,732.0	6,558.0	-1.46%	563.3K	aa.aa	14:40:10
Mitsui	5,077.0	5,107.0	4,984.0	-0.31%	5.45M	aa.aa	14:40:15
Nippon Yusen K.K	7,319.0	7,352.0	7,085.0	+1.68%	2.01M	aa.aa	14:41:22
Bridgestone Corp.	3,758.0	3,765.0	3,707.0	-0.53%	3.5M	aa.aa	14:40:02
GS Yuasa Corp.	4,948.0	5,000.0	4,916.0	-3.68%	348.8K	aa.aa	14:43:23
Tokyo Electron	50,980.0	51,170.0	49,980.0	-3.47%	2.96M	aa.aa	14:40:42
Mitsui O.S.K. Lines	7,079.0	7,129.0	6,821.0	+1.42%	2.91M	aa.aa	14:43:22
AGC	5,541.0	5,552.0	5,390.0	+0.16%	844.4K	aa.aa	14:43:09
NEC Corp.	4,573.0	4,575.0	4,500.0	-0.31%	3.36M	aa.aa	14:41:51
Sumitomo Corp.	1,827.5	1,829.0	1,768.0	+0.86%	9.46M	aa.aa	14:40:14
Kawasaki Kisen Kaisha	3,391.0	3,417.0	3,260.0	+2.76%	3.96M	aa.aa	14:43:23
Nisshinbo Holdings Inc.	2,206.5	2,207.5	2,144.0	-2.60%	380K	aa.aa	13:51:09
Fujitsu	3,755.0	3,777.0	3,734.0	-0.87%	4.6M	aa.aa	14:39:13
Mitsubishi Corp.	5,025.0	5,036.0	4,884.0	+0.76%	7.19M	aa.aa	14:41:57
ANA Holdings	2,955.0	2,959.5	2,932.0	-0.29%	1.58M	aa.aa	14:40:07
Nippon Electric Glass	4,806.0	4,808.0	4,693.0	0.00%	348.9K	aa.aa	14:40:13
Takashimaya	2,085.5	2,124.0	2,082.5	-1.56%	1.39M	aa.aa	14:43:25
Mitsubishi Logistics Corp.	1,538.5	1,540.0	1,502.0	+1.12%	502.1K	aa.aa	14:42:45
Seven & i Holdings	2,011.0	2,013.0	1,966.0	-0.25%	5.55M	aa.aa	14:40:38
Sumitomo Osaka Cement	5,611.0	5,639.0	5,403.0	+1.06%	114K	aa.aa	13:48:01
Panasonic	4,186.0	4,194.0	4,100.0	-2.47%	5.53M	aa.aa	14:40:41
Marui Group	2,857.5	2,868.0	2,838.0	-0.16%	828.9K	aa.aa	14:42:28
Teijin	1,661.0	1,662.0	1,627.0	+0.51%	472.6K	aa.aa	14:40:07
Taiheiyo Cement Corp.	4,093.0	4,103.0	3,979.0	+0.86%	331.7K	aa.aa	14:40:11
Credit Saison	4,588.0	4,600.0	4,479.0	+0.15%	548.6K	aa.aa	14:42:58
NTT Inc	176.0	176.4	173.9	+0.46%	160.33M	aa.aa	14:43:17
Toray Industries, Inc.	1,230.0	1,230.5	1,204.5	+0.08%	2.83M	aa.aa	14:40:12
Tokai Carbon	1,995.0	2,011.5	1,860.0	-0.25%	1.93M	aa.aa	14:40:04
Sony	3,633.0	3,647.0	3,582.0	-0.19%	10.31M	aa.aa	14:41:45
Aeon	1,349.5	1,375.5	1,330.0	-0.99%	9.69M	aa.aa	14:43:19
KDDI Corp.	3,043.0	3,045.0	2,980.0	+1.16%	7.99M	aa.aa	14:41:15
Kuraray	1,775.0	1,777.0	1,741.0	-0.06%	863K	aa.aa	14:41:22
TOTO	5,726.0	5,735.0	5,637.0	-1.56%	663.3K	aa.aa	14:40:43
TDK	2,792.0	2,795.5	2,724.0	-2.05%	8.33M	aa.aa	14:40:39
Asahi Kasei Corp.	1,551.0	1,580.0	1,518.0	-0.99%	2.44M	aa.aa	14:40:13
NGK Insulators	4,989.0	4,999.0	4,824.0	-1.48%	1.36M	aa.aa	14:40:13
SBI Shinsei Bank Ltd	1,575.0	1,578.5	1,543.5	-0.06%	2.09M	aa.aa	14:01:50
Tokyo Electric Power Co., Inc.	546.5	550.3	528.2	+0.04%	26.85M	aa.aa	14:40:13
SUMCO Corp.	2,926.0	2,935.0	2,840.0	-4.32%	8.3M	aa.aa	14:40:15
Nippon Steel	687.2	687.6	673.0	-0.49%	15.84M	aa.aa	14:43:12
Alps Alpine	2,218.5	2,228.5	2,149.0	+2.05%	1.11M	aa.aa	14:42:34
Aozora Bank	3,472.0	3,480.0	3,370.0	+0.43%	764.8K	aa.aa	14:40:43
Chubu Electric Power Co., Inc.	2,975.0	3,022.0	2,925.0	-2.55%	2.58M	aa.aa	14:40:17
Oji Holdings Corp.	869.6	870.0	853.0	+1.13%	2.13M	aa.aa	14:40:11
Kobe Steel	2,026.5	2,029.0	1,977.0	-0.15%	1.13M	aa.aa	14:39:58
Mitsubishi UFJ Financial	3,670.0	3,684.0	3,575.0	+0.22%	41.82M	aa.aa	14:43:09
Kansai Electric Power	2,985.5	2,991.0	2,880.0	+0.96%	2.75M	aa.aa	14:40:02
JFE Holdings, Inc.	1,820.5	1,821.5	1,781.0	-0.41%	3.19M	aa.aa	14:40:05
Yokogawa Electric Corp.	4,588.0	4,592.0	4,477.0	-1.08%	783.3K	aa.aa	14:40:15
Resona Holdings, Inc.	2,509.0	2,522.5	2,422.5	+0.82%	10.35M	aa.aa	14:40:40
Tokyo Gas	6,323.0	6,330.0	6,138.0	+0.89%	659.6K	aa.aa	14:40:09
Advantest Corp.	31,580.0	32,220.0	30,980.0	-6.90%	8.79M	aa.aa	14:42:34
Osaka Gas	6,077.0	6,106.0	5,835.0	+2.39%	819.7K	aa.aa	14:40:00
Denso Corp.	1,914.5	1,914.5	1,863.0	+1.56%	4.73M	aa.aa	14:40:08
Sumitomo Mitsui Financial	6,916.0	6,939.0	6,753.0	+0.22%	11.15M	aa.aa	14:42:21
Toho	1,619.0	1,622.0	1,593.5	+0.75%	1.48M	aa.aa	14:39:31
Resonac Holdings	14,255.0	15,180.0	14,250.0	-10.93%	1.85M	aa.aa	14:40:40
Japan Steel Works	6,899.0	7,048.0	6,695.0	+0.92%	1.18M	aa.aa	14:40:01
Casio Computer	2,002.0	2,030.5	1,981.0	-2.86%	934.5K	aa.aa	14:43:56
Chiba Bank	2,720.0	2,736.5	2,641.0	-0.29%	4.42M	aa.aa	14:40:13
Sumitomo Chemical	559.0	565.6	543.2	-1.45%	8.94M	aa.aa	14:43:04
Fanuc Corp.	5,720.0	5,732.0	5,592.0	-1.28%	4.74M	aa.aa	14:41:59
Nissan Chemical Industries	7,881.0	7,930.0	7,704.0	-0.82%	532.6K	aa.aa	14:40:13
Mitsui Mining and Smelting Co.	23,040.0	23,590.0	22,940.0	-6.74%	1.26M	aa.aa	14:42:38
Kyocera Corp.	3,525.0	3,534.0	3,370.0	+1.61%	5.15M	aa.aa	14:40:05
Fukuoka Financial Group, Inc.	7,805.0	7,833.0	7,590.0	+0.48%	835.4K	aa.aa	14:40:15
Secom	6,355.0	6,355.0	6,260.0	+0.62%	1.21M	aa.aa	14:42:27
Taiyo Yuden	9,161.0	9,247.0	8,760.0	-2.57%	23.3M	aa.aa	14:44:05
Shizuoka Financial Group	3,527.0	3,540.0	3,410.0	-0.23%	1.77M	aa.aa	14:41:48
Konami Corp.	20,680.0	20,800.0	20,300.0	+1.62%	508.9K	aa.aa	14:40:02
Tosoh Corp.	2,570.5	2,572.0	2,511.5	-0.41%	689.2K	aa.aa	14:39:51
Mitsubishi Materials Corp.	5,008.0	5,057.0	4,951.0	-4.70%	1.46M	aa.aa	14:40:40
Mitsui E&S	4,157.0	4,299.0	4,084.0	-2.05%	1.53M	aa.aa	14:35:30
Mizuho Financial	8,640.0	8,668.0	8,423.0	+0.40%	8.82M	aa.aa	14:42:35
Fast Retailing	66,390.0	66,760.0	65,010.0	-0.63%	1.12M	aa.aa	14:40:30
Tokuyama Corp.	4,040.0	4,054.0	3,932.0	-0.30%	331.3K	aa.aa	14:40:14
Sumitomo Metal Mining	9,474.0	9,714.0	9,386.0	-7.03%	2.58M	aa.aa	14:39:27
Daiwa Securities Group Inc.	1,844.0	1,845.5	1,789.5	+0.38%	2.91M	aa.aa	14:40:09
SoftBank Group Corp.	6,513.0	6,553.0	6,358.0	-4.36%	54.33M	aa.aa	14:41:59
Tokyu Fudosan	1,288.5	1,289.5	1,269.0	-0.19%	1.9M	aa.aa	14:40:12
Nitto Denko Co	3,206.0	3,222.0	3,126.0	+0.31%	2.53M	aa.aa	14:42:04
Renesas Electronics Corp	3,155.0	3,160.0	3,107.0	-4.97%	6.55M	aa.aa	14:40:28
Kyushu Electric Power Co Inc	2,199.0	2,200.0	2,101.5	+0.64%	1.87M	aa.aa	14:35:36
Taiyo Nippon Sanso Corp	5,370.0	5,443.0	5,312.0	-1.47%	431.3K	aa.aa	14:43:25
DeNA Co	2,495.0	2,497.5	2,466.5	-0.58%	637.1K	aa.aa	14:40:35
Umios Corp	1,272.5	1,275.0	1,255.0	+0.39%	290.4K	aa.aa	14:42:26
Japan Airlines Co	2,979.0	2,983.0	2,951.5	-0.43%	1.36M	aa.aa	14:40:23
Orix T	6,084.0	6,086.0	5,949.0	0.00%	2.29M	aa.aa	14:43:26
Keyence	75,530.0	75,570.0	73,510.0	-1.27%	415.6K	aa.aa	14:40:10
Murata Mfg Co	7,321.0	7,362.0	7,075.0	-2.71%	17.31M	aa.aa	14:42:36
Nishimatsu Const Co Ltd	5,516.0	5,525.0	5,420.0	+0.27%	64.3K	aa.aa	14:37:43
Toda Corp	1,481.5	1,488.5	1,458.0	-0.37%	445.4K	aa.aa	14:43:47
Daito Trust Construction	3,307.0	3,311.0	3,250.0	+0.73%	890.9K	aa.aa	14:44:01
Penta-Ocean Const Co Ltd	1,441.5	1,466.0	1,415.0	-1.81%	1.25M	aa.aa	14:32:10
Kandenko Co Ltd	5,475.0	5,508.0	5,410.0	-1.65%	285.1K	aa.aa	14:44:00
Kinden Corp	6,801.0	6,837.0	6,682.0	-1.25%	299.9K	aa.aa	14:21:53
Kyowa Exeo Corp	2,542.5	2,546.0	2,517.0	-0.22%	275.2K	aa.aa	14:44:00
Yamazaki Baking Co Ltd	3,885.0	3,898.0	3,834.0	+0.21%	307.7K	aa.aa	14:44:01
Yakult Honsha Co Ltd	2,817.5	2,821.0	2,778.0	-0.41%	567.4K	aa.aa	14:44:02
Ns Solutions Corp	3,816.0	3,843.0	3,787.0	-0.31%	128.1K	aa.aa	14:44:06
KakakuCom Inc	3,795.0	3,823.0	3,772.0	+2.71%	359.5K	aa.aa	14:43:40
M3 Inc	1,700.0	1,701.0	1,662.5	-0.06%	2.49M	aa.aa	14:40:41
Coca-Cola West Co Ltd	3,697.0	3,737.0	3,685.0	-1.12%	245.9K	aa.aa	13:44:39
Ito En Ltd	3,153.0	3,154.0	3,105.0	+0.38%	173K	aa.aa	14:43:00
Fuji Oil Co Ltd	4,361.0	4,363.0	4,282.0	-0.46%	150.5K	aa.aa	14:41:07
ABC-Mart Inc	2,641.5	2,645.5	2,596.5	-0.58%	318.3K	aa.aa	14:43:11
Alfresa Holdings Corp	2,307.5	2,309.5	2,274.5	+0.54%	284.9K	aa.aa	14:44:01
Kewpie Corp	4,552.0	4,587.0	4,504.0	-0.83%	186.1K	aa.aa	13:44:53
House Foods Group Inc	3,892.0	3,898.0	3,838.0	+0.65%	117.5K	aa.aa	13:44:54
Kagome Co Ltd	2,761.0	2,780.0	2,746.5	+0.04%	221.7K	aa.aa	14:44:03
Toyo Suisan Kaisha Ltd	9,990.0	10,005.0	9,888.0	-0.84%	260.5K	aa.aa	14:43:18
Nissin Foods Holdings Co Ltd	2,945.5	2,946.5	2,886.0	+1.52%	744.7K	aa.aa	14:43:56
Hulic Co Ltd	1,738.0	1,742.0	1,710.0	-0.11%	1.31M	aa.aa	14:03:16
ZOZO	1,119.5	1,120.0	1,102.5	+1.08%	1.81M	aa.aa	14:40:10
Daiwabo Holdings Co Ltd	3,689.0	3,722.0	3,627.0	-1.10%	176.2K	aa.aa	14:20:03
Toyota Boshoku Corp	2,236.0	2,239.0	2,165.5	+1.80%	403K	aa.aa	14:44:05
Nomura Real Estate Holding Inc	906.9	908.8	899.3	-0.07%	3.11M	aa.aa	14:43:51
Iida Group Holdings Co Ltd	2,233.0	2,237.5	2,182.5	+0.04%	314.5K	aa.aa	14:44:02
Ship Healthcare Holdings Inc	2,427.0	2,431.0	2,370.0	+1.63%	185.5K	aa.aa	13:45:02
Tsuruha Holdings Inc	2,251.0	2,278.0	2,235.5	-1.21%	908.1K	aa.aa	14:43:50
Wacoal Holdings Corp	3,938.0	3,972.0	3,922.0	-1.60%	78.1K	aa.aa	14:41:57
TIS	3,894.0	3,911.0	3,823.0	+1.12%	494.2K	aa.aa	14:07:06
Nexon Co Ltd	3,087.0	3,094.0	3,042.0	-0.93%	1.7M	aa.aa	14:40:02
Internet Initiative Japan Inc	3,344.0	3,350.0	3,270.0	+1.36%	300.1K	aa.aa	14:44:00
Rengo Co Ltd	1,507.5	1,508.5	1,461.0	-0.66%	497.3K	aa.aa	14:43:49
Toagosei Co Ltd	1,789.5	1,797.5	1,762.0	-0.89%	207.2K	aa.aa	14:44:06
Ibiden Co Ltd	19,415.0	19,880.0	18,900.0	-6.12%	6.47M	aa.aa	14:43:44
Nippon Shokubai Co Ltd	2,505.5	2,520.0	2,457.0	-0.56%	535.5K	aa.aa	14:44:00
Kaneka Corp	5,929.0	5,947.0	5,801.0	-0.03%	144.6K	aa.aa	14:41:06
Mitsubishi Gas Chemical Co Inc	3,824.0	3,832.0	3,720.0	-1.01%	816K	aa.aa	14:06:03
Daicel Corp	1,395.0	1,395.5	1,366.0	-0.25%	531.3K	aa.aa	14:43:50
Sumitomo Bakelite Co Ltd	7,596.0	7,696.0	7,412.0	+1.17%	604.1K	aa.aa	14:43:47
Sekisui Chemical Co Ltd	2,464.0	2,477.5	2,430.0	-0.83%	1.22M	aa.aa	14:32:54
Zeon Corp	2,330.0	2,334.5	2,273.5	-0.96%	474.7K	aa.aa	14:44:01
Nomura Research	4,916.0	4,917.0	4,790.0	+0.10%	1.35M	aa.aa	14:40:32
Adeka Corp	4,376.0	4,403.0	4,292.0	-1.33%	130.3K	aa.aa	14:05:54
Ono Pharmaceutical Ltd	2,318.5	2,327.5	2,290.5	-1.07%	980.3K	aa.aa	14:44:06
Santen Pharmaceutical Co Ltd	1,733.5	1,738.5	1,706.0	-0.66%	629.9K	aa.aa	14:44:03
Tsumura & Co	3,724.0	3,728.0	3,663.0	+0.35%	322K	aa.aa	14:43:13
Hu Group Holdings	3,384.0	3,390.0	3,359.0	-0.12%	119.2K	aa.aa	14:43:51
Otsuka Holdings Ltd	11,320.0	11,405.0	11,225.0	-1.26%	1.03M	aa.aa	14:40:07
Nippon Paint Holdings Co Ltd	1,096.0	1,098.5	1,076.5	-1.66%	1.95M	aa.aa	14:43:38
Kansai Paint Co Ltd	2,805.5	2,822.5	2,770.0	+0.11%	523.3K	aa.aa	14:44:05
DIC Corp	4,609.0	4,637.0	4,505.0	-0.78%	312K	aa.aa	14:44:02
Oriental Land Co Ltd	3,088.0	3,136.0	3,061.0	-2.68%	3.91M	aa.aa	14:43:16
Park24 Co Ltd	1,954.0	1,960.0	1,932.5	-0.13%	505.1K	aa.aa	14:43:28
Fuji Media Holdings Inc	4,052.0	4,063.0	4,000.0	+0.07%	318.2K	aa.aa	14:44:00
Round One Corp	1,177.5	1,223.0	1,165.5	-3.80%	1.34M	aa.aa	14:43:19
Oracle Corp Japan	8,969.0	9,016.0	8,817.0	+0.17%	122.2K	aa.aa	14:44:09
Otsuka Corp	3,543.0	3,546.0	3,460.0	+1.55%	613.8K	aa.aa	14:44:00
Lion Corp	1,745.5	1,753.0	1,728.0	+0.09%	587.1K	aa.aa	13:57:19
Idemitsu Kosan Co Ltd	1,661.0	1,666.0	1,624.0	+0.64%	4.75M	aa.aa	14:40:36
Toyo Tire & Rubber Co Ltd	3,699.0	3,712.0	3,575.0	+0.33%	1.99M	aa.aa	14:44:01
Sumitomo Rubber Ind Ltd	2,000.0	2,003.5	1,957.5	-0.20%	1.26M	aa.aa	14:43:29
Niterra	7,169.0	7,216.0	6,978.0	-1.01%	798.5K	aa.aa	13:51:29
Yamato Kogyo Co Ltd	12,235.0	12,250.0	11,895.0	+0.91%	84.9K	aa.aa	14:42:26
Maruichi Steel Tube Ltd	1,715.5	1,717.0	1,673.0	-0.81%	378.2K	aa.aa	14:44:05
Daido Steel Co Ltd	2,315.0	2,325.0	2,273.0	-2.69%	627.9K	aa.aa	14:43:04
Sanwa Holdings Corp	3,374.0	3,376.0	3,305.0	-0.76%	651.9K	aa.aa	14:43:14
Lixil Group	1,723.5	1,723.5	1,701.0	-0.20%	2.12M	aa.aa	14:28:41
Rinnai Corp	3,437.0	3,439.0	3,391.0	-0.61%	244.6K	aa.aa	14:43:46
Nhk Spring Co Ltd	3,292.0	3,310.0	3,261.0	-1.14%	428K	aa.aa	14:44:09
OSG Corp	3,372.0	3,375.0	3,282.0	-1.46%	191.8K	aa.aa	14:42:58
Dmg Mori Seiki Co Ltd	2,751.0	2,751.0	2,668.0	-0.51%	968.2K	aa.aa	14:44:04
Disco Corp	51,570.0	51,880.0	50,650.0	-3.75%	1.09M	aa.aa	14:43:07
Nabtesco Corp	4,408.0	4,429.0	4,280.0	-1.98%	512.8K	aa.aa	14:32:44
SMC Corp	67,230.0	67,230.0	64,650.0	-0.66%	176.8K	aa.aa	14:40:12
Kurita Water Industries Ltd	7,335.0	7,366.0	7,210.0	-1.69%	435.6K	aa.aa	14:32:53
Daifuku Co Ltd	5,417.0	5,446.0	5,312.0	-2.29%	891.2K	aa.aa	14:44:00
Sankyo Co Ltd	2,062.0	2,062.5	1,990.5	+1.23%	721.2K	aa.aa	14:23:29
Brother Industries Ltd	4,358.0	4,360.0	4,251.0	-0.52%	642K	aa.aa	14:35:24
Sega Sammy Holdings	3,216.0	3,239.0	3,113.0	+2.03%	722.1K	aa.aa	14:30:00
THK Co	5,820.0	5,886.0	5,709.0	-3.34%	611.5K	aa.aa	13:59:22
Makita	5,211.0	5,214.0	5,050.0	+0.62%	516.9K	aa.aa	14:35:13
Mabuchi Motor Ltd	1,658.0	1,660.0	1,623.0	-0.15%	681.8K	aa.aa	14:21:36
JVC Kenwood Corp	967.6	972.7	951.4	-0.84%	694.5K	aa.aa	14:44:14
Omron Cor	5,999.0	6,005.0	5,792.0	-0.51%	894.7K	aa.aa	14:39:26
Sanken Electric Co Ltd	6,522.0	6,552.0	6,374.0	-3.59%	64.5K	aa.aa	13:53:28
Seiko Epson Cor	3,049.0	3,051.0	2,944.0	+0.83%	1.15M	aa.aa	14:40:39
Ulvac Inc	6,823.0	6,832.0	6,651.0	-2.79%	238.6K	aa.aa	14:05:54
Anritsu Corp	3,131.0	3,151.0	3,054.0	-1.82%	563.3K	aa.aa	14:43:46
Hirose Electric Co Ltd	24,055.0	24,250.0	23,760.0	-1.31%	105.8K	aa.aa	14:43:01
Azbil Corp	1,437.0	1,441.0	1,421.0	-1.27%	923.8K	aa.aa	14:42:26
Nihon Kohden Corp	1,537.0	1,538.0	1,468.0	+3.71%	598.2K	aa.aa	14:42:27
Horiba Ltd	21,385.0	21,630.0	21,135.0	-3.24%	151K	aa.aa	14:43:00
Sysmex Cor	1,773.0	1,783.0	1,737.0	-0.34%	1.74M	aa.aa	14:21:25
Stanley Electric Co Ltd	3,458.0	3,462.0	3,381.0	+1.35%	219.1K	aa.aa	14:44:00
Ushio Inc	3,498.0	3,509.0	3,411.0	-1.80%	150.9K	aa.aa	14:11:54
Rohm Ltd	4,542.0	4,674.0	4,449.0	-6.23%	2.8M	aa.aa	14:40:32
Hamamatsu Photonics KK	2,191.0	2,198.5	2,147.0	-1.88%	1.25M	aa.aa	14:43:19
NOK Corp	3,008.0	3,011.0	2,918.5	+1.88%	283.6K	aa.aa	14:42:26
Aisin Seiki Ltd	2,225.5	2,226.5	2,165.0	+2.25%	2.07M	aa.aa	14:44:03
Yamaha Motor Co Ltd	1,720.5	1,725.0	1,699.0	-2.30%	4.26M	aa.aa	14:40:02
Koito Mfg Co Ltd	2,583.0	2,585.0	2,541.0	-0.19%	526.9K	aa.aa	14:04:01
Toyoda Gosei Co Ltd	5,126.0	5,155.0	4,976.0	+1.44%	372.9K	aa.aa	14:43:23
Shimano Inc	17,800.0	18,075.0	17,715.0	-1.90%	226.7K	aa.aa	14:41:57
TS Tech Co Ltd	1,812.5	1,813.0	1,781.0	+1.12%	195.3K	aa.aa	14:43:19
Ryohin Keikaku Ltd	4,037.0	4,040.0	3,913.0	+1.64%	2.73M	aa.aa	14:42:31
Medipal Holdings Corp	2,906.0	2,911.0	2,861.0	+0.75%	234.9K	aa.aa	14:43:20
Pan Pacific Intl	727.4	731.8	710.3	-2.75%	14.18M	aa.aa	14:40:40
Zensho Holdings Co Ltd	11,190.0	11,500.0	11,175.0	-1.80%	260.4K	aa.aa	14:04:02
Sugi Holdings Co Ltd	1,277.5	1,285.0	1,258.5	-1.05%	1.84M	aa.aa	14:43:56
Shimadzu Corp	3,708.0	3,739.0	3,675.0	-1.33%	731.1K	aa.aa	14:05:44
Hoya Cor	22,575.0	22,795.0	22,350.0	-2.42%	755K	aa.aa	14:40:14
Bandai Namco Holdings Inc	5,381.0	5,394.0	5,208.0	+2.77%	2.37M	aa.aa	14:40:42
Asics Corp	4,004.0	4,030.0	3,949.0	-0.40%	3.26M	aa.aa	14:43:56
Nintendo	8,112.0	8,131.0	7,851.0	+1.54%	7.58M	aa.aa	14:40:09
Nifco Inc	4,896.0	4,896.0	4,774.0	-0.04%	166.9K	aa.aa	14:41:08
Kanematsu Corp	2,270.5	2,293.5	2,214.5	-0.44%	396.2K	aa.aa	14:42:26
Biprogy	4,759.0	4,762.0	4,643.0	+0.85%	284.6K	aa.aa	14:44:03
Canon Marketing Japan Inc	3,656.0	3,664.0	3,557.0	+1.11%	212K	aa.aa	14:20:34
Nipro Corp	1,438.5	1,438.5	1,421.5	-0.52%	385.7K	aa.aa	14:43:49
Unicharm Co	950.4	951.0	942.5	+0.55%	2.75M	aa.aa	14:44:02
Sanrio Co Ltd	1,199.0	1,204.0	1,166.0	+2.17%	11.17M	aa.aa	14:43:07
Shimamura Co Ltd	3,196.0	3,196.0	3,137.0	-0.16%	375.7K	aa.aa	14:43:55
H2O Retailing Corp	2,831.0	2,847.0	2,810.0	-0.39%	161.5K	aa.aa	13:52:03
K'S Holdings Corp	1,852.0	1,862.5	1,826.0	-0.62%	469.5K	aa.aa	14:44:00
The Gunma Bank Ltd	2,906.0	2,929.5	2,770.5	+1.77%	1.36M	aa.aa	14:43:47
The 77 Bank Ltd	3,992.0	4,015.0	3,819.0	+0.81%	582.5K	aa.aa	14:38:24
Hachijuni Bank	2,717.5	2,737.5	2,613.0	-0.07%	1.17M	aa.aa	14:43:56
The Bank Of Kyoto Ltd	4,818.0	4,830.0	4,701.0	-1.53%	966.9K	aa.aa	14:02:00
Hokuhoku Financial Group Inc	8,283.0	8,330.0	7,929.0	+0.78%	394.1K	aa.aa	14:44:00
Hirogin Holdings	2,352.0	2,365.0	2,287.0	+0.04%	613.4K	aa.aa	14:11:49
Chugin Financial Group	3,525.0	3,549.0	3,423.0	+0.09%	389.4K	aa.aa	14:38:32
The Iyo Bank Ltd	3,833.0	3,857.0	3,688.0	+0.08%	928K	aa.aa	14:44:14
Yamaguchi Financial Group Inc	3,221.0	3,233.0	3,103.0	+0.53%	588.7K	aa.aa	14:38:15
SBI Holdings Inc	3,269.0	3,278.0	3,205.0	-0.64%	2M	aa.aa	14:43:26
Aeon Financial Service Co Ltd	1,641.0	1,651.0	1,606.0	+0.61%	494K	aa.aa	14:44:04
Acom Co Ltd	486.1	486.4	475.5	+1.31%	927.5K	aa.aa	14:44:00
Mitsubishi Ufj Lease Fin Ltd	1,386.0	1,388.5	1,367.0	+0.40%	2.4M	aa.aa	14:43:15
Jafco Co Ltd	2,243.0	2,243.5	2,232.0	-0.40%	221.2K	aa.aa	14:42:26
Sotetsu Holdings Inc	2,623.0	2,625.0	2,583.5	+0.77%	190.5K	aa.aa	13:58:38
Keikyu Corp	1,565.0	1,568.0	1,549.5	+0.13%	536.9K	aa.aa	14:44:03
Kintetsu Corp	3,516.0	3,522.0	3,456.0	+1.24%	551.7K	aa.aa	14:43:46
Hankyu Hanshin Holdings Inc	4,661.0	4,670.0	4,616.0	+0.28%	381.9K	aa.aa	14:03:07
Nagoya Railroad Co Ltd	1,871.5	1,878.5	1,853.0	-0.08%	638.5K	aa.aa	14:43:09
Sankyu Inc	7,910.0	7,910.0	7,761.0	-1.17%	628.8K	aa.aa	14:43:00
Seino Holdings Co Ltd	2,685.0	2,690.0	2,638.5	+0.86%	228K	aa.aa	14:43:26
Kamigumi Co Ltd	4,808.0	4,810.0	4,760.0	-0.37%	213.1K	aa.aa	14:44:00
TBS Holdings	5,703.0	5,708.0	5,588.0	+0.26%	200.4K	aa.aa	14:43:22
Nippon Television Holdings Inc	2,963.0	2,971.0	2,890.0	+0.59%	287.3K	aa.aa	14:43:27
Hikari Tsushin Inc	37,860.0	38,020.0	37,100.0	+0.26%	42.2K	aa.aa	14:42:43
Gmo Internet Inc	3,806.0	3,885.0	3,763.0	-0.78%	147.8K	aa.aa	14:43:23
Kadokawa Dwango Corp	3,582.0	3,616.0	3,530.0	-0.47%	218.8K	aa.aa	14:07:36
Chugoku Electric Power	1,087.5	1,089.5	1,040.5	+1.40%	1.34M	aa.aa	14:43:53
Hokuriku Electric Power Co	1,091.0	1,092.5	1,045.5	+1.96%	1.28M	aa.aa	14:43:13
Tohoku Electric Power Co Inc	1,425.5	1,426.5	1,379.0	+0.14%	2.86M	aa.aa	14:12:02
Shikoku Electric Power Co Inc	2,199.0	2,219.5	2,030.0	+0.89%	1.1M	aa.aa	14:43:53
Hokkaido Electric Power Co Inc	1,123.0	1,127.0	1,087.5	-0.84%	1.45M	aa.aa	14:44:03
Electric Power Development Ltd	4,184.0	4,206.0	4,048.0	+1.26%	698.3K	aa.aa	14:43:52
Toho Gas Co Ltd	1,303.0	1,306.5	1,266.0	+1.32%	637.1K	aa.aa	14:42:41
Square Enix Holdings Co Ltd	2,885.0	2,893.0	2,834.0	+1.03%	713K	aa.aa	14:44:00
Capcom Co Ltd	4,240.0	4,245.0	4,126.0	+1.05%	1.33M	aa.aa	14:44:00
Yamada Holdings	718.7	725.7	708.1	+0.93%	2.94M	aa.aa	14:29:40
Nitori Holdings Co Ltd	3,240.0	3,262.0	3,180.0	-0.83%	2.39M	aa.aa	14:39:43
Misumi Group Inc	3,423.0	3,438.0	3,369.0	-3.28%	865.3K	aa.aa	14:42:39
Suzuken Co Ltd	5,198.0	5,208.0	5,121.0	+0.02%	119.7K	aa.aa	14:43:10
Sundrug Co Ltd	3,683.0	3,689.0	3,648.0	+0.33%	271.3K	aa.aa	13:52:54
Sho Bond Holdings	1,249.0	1,249.0	1,231.0	+0.32%	629.5K	aa.aa	14:43:45
Mirait Holdings Corp	3,500.0	3,537.0	3,456.0	-0.54%	170.7K	aa.aa	14:44:00
Hazama Ando Corp	1,868.0	1,882.0	1,837.5	-0.64%	507.8K	aa.aa	14:43:43
Sumitomo Forestry	1,223.5	1,231.0	1,214.0	-2.43%	6.06M	aa.aa	14:43:00
Kraftia	7,894.0	7,919.0	7,724.0	-0.75%	88.9K	aa.aa	14:42:38
Persol Holdings	283.7	288.0	278.0	-1.90%	6.15M	aa.aa	14:43:37
Calbee Inc	3,022.0	3,038.0	3,004.0	-0.07%	163.9K	aa.aa	14:44:02
Hakuhodo DY Holdings Inc	1,300.5	1,308.0	1,273.0	-0.57%	614.7K	aa.aa	14:44:03
MonotaRO	1,902.0	1,917.0	1,885.0	+0.32%	925.2K	aa.aa	14:12:20
MatsukiyoCocokara	2,467.5	2,525.0	2,453.0	-0.86%	1.03M	aa.aa	13:55:15
Cosmos Pharmaceutical Corp	6,515.0	6,613.0	6,441.0	-1.08%	238.1K	aa.aa	14:43:09
Aica Kogyo	4,118.0	4,123.0	4,031.0	+0.15%	151.4K	aa.aa	14:43:29
Rohto Pharmaceutical	2,789.5	2,792.0	2,755.5	-0.46%	540.5K	aa.aa	14:44:03
Takasago Thermal Eng	4,417.0	4,424.0	4,325.0	-0.54%	253.9K	aa.aa	14:44:01
Nihon M&A Center	625.8	628.2	608.6	+0.08%	5.03M	aa.aa	14:43:35
Morinaga Co Ltd	2,448.0	2,455.5	2,437.5	-0.29%	235.3K	aa.aa	14:43:50
Ezaki Glico Co Ltd	5,009.0	5,011.0	4,952.0	+0.22%	91.3K	aa.aa	14:42:26
Kotobuki Spirits	2,552.5	2,558.0	2,521.0	+0.49%	527.9K	aa.aa	14:44:03
Morinaga Milk Industry	1,107.5	1,128.5	1,093.0	+1.70%	1.76M	aa.aa	14:19:45
ALSOK	1,217.5	1,224.0	1,198.0	+0.87%	689.8K	aa.aa	14:44:00
Suntory Beverage Food	4,462.0	4,464.0	4,402.0	+0.13%	493.5K	aa.aa	14:43:10
Kobe Bussan Co Ltd	2,987.5	3,012.0	2,958.0	-2.72%	1.76M	aa.aa	14:44:09
BIC Camera Inc	1,717.5	1,722.5	1,690.0	+0.64%	294.5K	aa.aa	14:41:25
Macnica Fuji Electronics	3,743.0	3,743.0	3,492.0	+1.88%	601.3K	aa.aa	14:35:24
Skylark Co Ltd	3,325.0	3,373.0	3,307.0	-0.51%	581.8K	aa.aa	14:43:29
Open House Co Ltd	7,472.0	7,498.0	7,376.0	-0.72%	158.8K	aa.aa	14:44:03
Toridoll Corp	4,280.0	4,292.0	4,249.0	+1.81%	187.1K	aa.aa	14:43:20
Koei Tecmo Holdings	1,645.5	1,649.0	1,622.0	+0.73%	381.6K	aa.aa	13:45:08
GMO Payment Gateway	8,242.0	8,335.0	8,172.0	-2.37%	159.2K	aa.aa	14:44:03
Tokyo Ohka Kogyo	8,021.0	8,061.0	7,864.0	-3.55%	584.9K	aa.aa	14:32:51
NOF Corp	2,603.0	2,610.0	2,552.0	-0.65%	548.2K	aa.aa	14:43:52
Nippon Shinyaku	3,381.0	3,396.0	3,350.0	+0.65%	265.3K	aa.aa	14:18:27
Sawai Group Holdings Co	1,593.5	1,606.0	1,576.5	-0.72%	318.6K	aa.aa	14:44:05
Taiyo Holdings	4,718.0	4,719.0	4,700.0	-0.02%	320K	aa.aa	14:43:33
Duskin Co Ltd	4,598.0	4,599.0	4,556.0	-0.24%	71.4K	aa.aa	14:43:47
Resorttrust Inc	1,769.5	1,773.0	1,738.0	+0.37%	294.3K	aa.aa	14:43:42
Obic Co Ltd	4,919.0	4,924.0	4,819.0	+0.68%	1.3M	aa.aa	14:44:00
USS Co Ltd	1,915.5	1,916.5	1,884.0	+0.52%	957.9K	aa.aa	14:44:02
Obic Business Consultants	8,084.0	8,125.0	7,981.0	-0.54%	166.5K	aa.aa	14:44:06
CyberAgent Inc	1,229.5	1,232.5	1,217.0	-0.49%	2.92M	aa.aa	14:40:34
Rakuten Inc	717.2	721.6	711.7	-0.88%	6.93M	aa.aa	14:43:42
Kose Corp	5,567.0	5,572.0	5,435.0	+0.81%	191.2K	aa.aa	14:43:19
Pola Orbis Holdings	1,339.0	1,341.5	1,327.0	-0.19%	214.1K	aa.aa	14:44:00
Kobayashi Pharmaceutical	5,777.0	5,799.0	5,746.0	0.00%	124.2K	aa.aa	14:42:26
Maruwa Co Ltd	54,110.0	54,500.0	53,040.0	-3.03%	46.9K	aa.aa	14:37:27
Nichias Corp	3,289.0	3,293.0	3,192.0	-0.57%	368.1K	aa.aa	14:43:43
Miura Co Ltd	3,003.0	3,032.0	2,962.0	-1.67%	220.3K	aa.aa	14:43:53
Recruit Holdings	15,550.0	15,740.0	15,315.0	-1.89%	3.29M	aa.aa	14:43:38
Fuji Machine Mfg.	6,736.0	6,803.0	6,604.0	-1.91%	457.9K	aa.aa	14:43:07
Modec Inc	9,065.0	9,220.0	8,976.0	-3.40%	490K	aa.aa	14:33:23
Organo Corp	12,080.0	12,085.0	11,670.0	-1.87%	173.6K	aa.aa	14:43:41
Amano Corp	3,876.0	3,883.0	3,800.0	+0.78%	127.4K	aa.aa	14:14:32
Glory Ltd	4,284.0	4,356.0	4,151.0	+1.11%	199K	aa.aa	14:05:49
Hoshizaki Electric	5,310.0	5,310.0	5,216.0	+0.45%	281.7K	aa.aa	14:36:08
Lasertec Corp	34,380.0	34,630.0	33,660.0	-5.34%	2.42M	aa.aa	14:43:15
JEOL Ltd	6,923.0	7,029.0	6,903.0	-4.26%	123.1K	aa.aa	13:59:03
Zenkoku Hosho	3,137.0	3,140.0	3,095.0	+0.54%	180.7K	aa.aa	14:18:49
Mebuki Financial	1,671.0	1,680.5	1,614.0	+0.39%	2.52M	aa.aa	14:44:07
As One Corp	2,466.0	2,500.0	2,445.0	+0.10%	112.6K	aa.aa	14:43:43
Colowide Co Ltd	2,045.5	2,064.0	2,036.0	-0.12%	280.8K	aa.aa	14:44:01
Tokyo Seimitsu	16,095.0	16,255.0	15,955.0	-4.54%	146.8K	aa.aa	13:54:54
Pilot Corp	2,031.0	2,033.0	1,976.0	+0.15%	205.5K	aa.aa	14:43:10
Tomy Co Ltd	3,684.0	3,720.0	3,526.0	+4.87%	696.9K	aa.aa	14:25:48
Pigeon Corp	1,906.0	1,929.0	1,890.0	-1.63%	549K	aa.aa	14:44:00
Kokuyo Co Ltd	910.8	911.4	897.0	-0.05%	787.9K	aa.aa	13:53:10
Nagase Co Ltd	1,135.5	1,139.5	1,116.0	-0.31%	465.6K	aa.aa	14:19:36
Iwatani Corp	2,137.5	2,151.5	2,091.0	-0.74%	486.5K	aa.aa	14:43:56
Goldwin Inc	2,096.0	2,098.0	2,060.0	+0.70%	243.2K	aa.aa	14:18:59
Toho Holdings	3,953.0	3,957.0	3,911.0	+0.03%	85.5K	aa.aa	14:40:15
Nippon Gas Co Ltd	3,049.0	3,058.0	3,003.0	+0.20%	185.2K	aa.aa	14:40:51
Blue Zones Holdings	1,908.5	1,909.5	1,875.0	+0.79%	160.8K	aa.aa	14:44:00
Seven Bank Ltd	339.5	340.9	335.1	+0.77%	3.02M	aa.aa	14:44:01
Fuyo General Lease	4,442.0	4,452.0	4,362.0	+0.61%	120.6K	aa.aa	14:43:02
Century Tokyo Leasing	2,667.5	2,671.0	2,580.0	+0.98%	313.3K	aa.aa	14:43:45
Japan Exchange Group	2,228.5	2,236.5	2,188.0	+0.11%	2.11M	aa.aa	14:40:36
Relo Holdings Inc	2,142.0	2,145.0	2,100.0	+0.05%	292.7K	aa.aa	14:44:03
Seibu Holdings Inc	3,496.0	3,545.0	3,474.0	-1.96%	532.4K	aa.aa	14:43:50
Nishi Nippon Railroad	3,121.0	3,131.0	3,071.0	+0.74%	234.4K	aa.aa	14:41:42
Nankai Electric Railway	3,186.0	3,189.0	3,113.0	+1.34%	293.1K	aa.aa	14:43:44
Keihan Electric Railway	3,221.0	3,227.0	3,189.0	+0.31%	175.6K	aa.aa	14:44:05
Senko Co Ltd	2,265.0	2,269.5	2,218.0	+1.39%	274.1K	aa.aa	14:42:26
Nikkon Holdings	5,117.0	5,172.0	5,076.0	+0.04%	104.1K	aa.aa	13:54:49
Mitsui Soko Holdings	3,291.0	3,316.0	3,254.0	-1.44%	145.1K	aa.aa	14:42:44
Kyoritsu Maintenance	3,099.0	3,135.0	3,097.0	-1.12%	461.7K	aa.aa	13:58:23
Ain Pharmaciez Inc	5,898.0	5,949.0	5,773.0	-0.12%	57.7K	aa.aa	13:44:35
Japan Airport Terminal	5,430.0	5,578.0	5,422.0	-2.37%	520.3K	aa.aa	14:44:09
Meitec Corp	3,295.0	3,297.0	3,251.0	0.00%	272K	aa.aa	14:11:38
NSD Co Ltd	2,819.5	2,820.5	2,782.5	+0.21%	163.5K	aa.aa	14:43:36
Yoshinoya Holdings	3,796.0	3,825.0	3,751.0	+0.26%	202.4K	aa.aa	14:41:01
Inaba Denki Sangyo	3,048.0	3,054.0	2,966.5	+0.56%	156.9K	aa.aa	14:44:00
Japan Post Bank	3,290.0	3,320.0	3,200.0	-0.27%	4.96M	aa.aa	14:44:00
Japan Post Holdings	2,471.0	2,480.0	2,382.0	+1.58%	2.54M	aa.aa	14:40:36
Japan Post Insurance	1,767.5	1,775.5	1,711.0	+2.08%	1.45M	aa.aa	14:05:13
Rakus Co Ltd	1,021.0	1,045.0	1,015.0	-1.73%	1.22M	aa.aa	14:44:03
Cosmo Energy Holdings	4,553.0	4,587.0	4,491.0	-0.20%	344.8K	aa.aa	14:23:28
PeptiDream	1,058.0	1,058.0	1,032.5	-0.94%	436.4K	aa.aa	14:43:41
Haseko	2,731.0	2,743.0	2,690.5	-0.75%	654K	aa.aa	14:40:09
Sumitomo Mitsui	1,764.5	1,769.5	1,716.0	+0.40%	6.99M	aa.aa	14:43:23
Sharp	686.7	691.5	661.0	+2.62%	5.47M	aa.aa	14:40:39
Dexerials Corp	2,858.5	2,876.5	2,762.0	+1.55%	1.34M	aa.aa	14:43:19
Kyushu Financial Group	1,614.0	1,625.0	1,565.0	-0.25%	1.1M	aa.aa	14:43:31
Yokohama Financial	1,895.0	1,906.0	1,828.5	+0.16%	4.24M	aa.aa	14:40:42
Daiichikosho	1,832.0	1,837.0	1,813.0	-0.38%	193.9K	aa.aa	14:42:21
Toyota Motor	3,032.0	3,034.0	2,950.0	+1.27%	19.35M	aa.aa	14:40:26
BayCurrent Consult	7,354.0	7,364.0	7,192.0	-0.30%	702.2K	aa.aa	14:39:51
Nishi-Nippon Fin	4,889.0	4,900.0	4,678.0	+0.74%	333.6K	aa.aa	14:06:22
Rorze	3,450.0	3,478.0	3,365.0	-5.45%	868.4K	aa.aa	14:04:17
Asahi Intecc	3,178.0	3,259.0	3,140.0	-1.76%	908.8K	aa.aa	14:43:59
Kyushu Railway	3,534.0	3,536.0	3,496.0	-0.45%	522.6K	aa.aa	14:44:04
Kusuri No Aoki Holdings Co Ltd	4,010.0	4,075.0	4,001.0	-0.40%	139.5K	aa.aa	14:43:29
Japan Elevator Service	1,433.0	1,442.0	1,418.0	-1.38%	436.1K	aa.aa	14:44:03
Food Life Companies	5,167.0	5,332.0	5,167.0	-3.06%	1.19M	aa.aa	14:12:26
Shift	848.2	852.0	825.0	+1.51%	2.69M	aa.aa	14:40:39
Money Forward	5,947.0	6,084.0	5,860.0	-1.72%	221.3K	aa.aa	14:43:30
SG Holdings	1,473.5	1,477.5	1,451.0	+0.65%	784.1K	aa.aa	14:44:00
Mercari	3,835.0	3,873.0	3,788.0	-2.19%	1.21M	aa.aa	14:40:37
SoftBank Corp	247.8	248.0	240.9	+1.89%	75.05M	aa.aa	14:43:09
Visional	8,159.00	8,366.00	7,915.00	-7.22%	832.6K	aa.aa	14:44:08
Infroneer Holdings	2,782.50	2,798.00	2,719.50	+0.60%	1.03M	aa.aa	14:19:29
Socionext	1,828.00	1,832.00	1,788.00	-2.61%	4.18M	aa.aa	14:40:42
Rakuten Bank	6,428.00	6,502.00	6,314.00	-2.22%	935.3K	aa.aa	14:43:39
Kokusai Electric	8,129.00	8,419.00	8,056.00	-7.84%	5.86M	aa.aa	14:44:00
Tokyo Metro	1,535.50	1,536.00	1,519.00	+1.09%	1.28M	aa.aa	14:43:25
Kioxia Holdings	53,640.00	55,360.00	53,150.00	-7.66%	20.78M	aa.aa	14:40:45
JX Advanced Metals	3,675.00	3,696.00	3,626.00	-3.59%	12.47M	aa.aa	14:44:10

S&P/ASX 200

8,728.90

-90.50

-1.03%

ASX 200 Futures

8,725.50

-5.0

-0.06%

ASX All Ordinaries

8,907.20

-101.10

-1.12%

US 500

7,608.60

+16.8

+0.22%

Dow Jones

52,064.10

-316.56

-0.60%

China A50 Futures

14,473.00

-43.0

-0.30%

Dollar Index

99.11

+0.063

+0.06%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	60.710	-4.30%	4.33M
Commonwealth Bank Australia	153.735	+0.35%	862.95K
National Australia Bank	38.710	+2.62%	2.93M
Rio Tinto Ltd	167.700	-3.88%	529.07K
Wesfarmers	73.370	-0.20%	999.51K
Macquarie	246.000	-0.94%	298.32K
Mineral Resources	59.24	-3.33%	1.18M

Name	Last	Chg. %	Vol.
Beonic	0.120	+50.00%	142.50K
Grand Gulf Energy Ltd	0.002	+50.00%	484.38K
Cosmo Metals	0.01	+25.00%	1.13M
BPH Energy Ltd	0.003	+25.00%	148.89K
Iron Road	0.011	+22.22%	198.73K
Peako	0.012	+20.00%	4.25M
Lion Energy	0.012	+20.00%	287.07K

Name	Last	Chg. %	Vol.
Altech Chemicals Ltd	0.002	-50.00%	6.20M
Ovanti	0.002	-25.00%	162.35K
Elanor Investors Group	0.030	-21.05%	197.20K
Roolife Group Ltd	0.004	-20.00%	110.00K
G11 Resources	0.200	-20.00%	16.31K
Battery Age Minerals	0.04	-20.00%	57.14K
Marquee Resources	0.004	-20.00%	1.79M

Trending Stocks

Name	Last	Chg. %	Vol.
BHP Group Ltd	60.710	-4.30%	4.33M
Commonwealth Bank Australia	153.735	+0.35%	862.95K
Fortescue Metals	16.805	-2.24%	3.61M
Polynovo	0.980	-2.00%	583.67K
Woodside Energy	32.930	+0.03%	2.01M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaa	9.34	+61.54%	15.09
Aaaaaaaaaaa A	9.34	+61.54%	15.09
Aaa Aaa A Aaaaaa	11.80	+54.75%	18.26
Aaa A Aaaaaaaaaaaa	11.80	+54.75%	18.26
Aaaaaaaaaaa A Aaaaaa	3.96	+52.28%	6.03
Aaaa Aaaaaaaaaaa	3.96	+52.28%	6.03
Aaaaaaaaaaaaaaaaaaaa	11.21	+51.47%	16.98

Name	Last	Upside	Fair Value
Aaaaaaaaaaaaaaaa	9.34	+61.54%	15.09
Aaaaaaaaaaa A	9.34	+61.54%	15.09
Aaa Aaa A Aaaaaa	11.80	+54.75%	18.26
Aaa A Aaaaaaaaaaaa	11.80	+54.75%	18.26
Aaaaaaaaaaa A Aaaaaa	3.96	+52.28%	6.03
Aaaa Aaaaaaaaaaa	3.96	+52.28%	6.03
Aaaaaaaaaaaaaaaaaaaa	11.21	+51.47%	16.98

See full list

ProPicks AI

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

Beat the ASX

+912.0%

S&P/ASX 200

+63.0%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aa

aaaa aaa a

Unlock Strategy

Aussie Materials

+513.0%

S&P/ASX 200 Materials

+122.7%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa

Unlock Strategy

Aussie Tech Titans

+340.3%

S&P/ASX 200 Information Technology

+58.2%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

aaaaa aaaaaaa aaaaa

Unlock Strategy

Aussie Mid-Cap Movers

+1165.8%

S&P/ASX Midcap 50

+141.4%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Beat the S&P 500

+1209.3%

S&P 500

+432.3%

Stocks in this strategy

aaaa aaa a

aaaaaa aaaaa aaaaaa a

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Dominate the Dow

+934.2%

Dow Jones Industrial Average

+297.3%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaa aaaa aaa

aaaaa aaa aaa

Unlock Strategy

Tech Titans

+3199.1%

S&P 500

+432.3%

Stocks in this strategy

aaaaa aaa aaa

aaaaaa

aaa aaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+1024.8%

S&P Midcap 400

+261.0%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Top Value Stocks

+1382.4%

S&P 500 Pure Value

+251.4%

Stocks in this strategy

aaaaaaaa aa

aaa aaa aaaa aaa

aaaa aaa a

Unlock Strategy

Best of Buffett

+490.6%

S&P 500 Pure Value

+184.4%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+565.9%

S&P/BMV IPC

+48.6%

Stocks in this strategy

aaaa aaa a

aaaaaa

aaaaaaaa aa

Unlock Strategy

Best Brazilian Stocks

+1069.3%

Bovespa

+276.5%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Italian Market Elite

+1006.3%

FTSE Italia All Share

+170.0%

Stocks in this strategy

aaaa aaa a

aaaaaaa aa

aaaaaaaa aa

Unlock Strategy

Alpha Germany Select

+504.5%

DAX

+158.6%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

aaaaaa aaa aaa

Unlock Strategy

TASI Superstars

+662.4%

Tadawul All Share

+30.9%

Stocks in this strategy

aaaaaaa aa

aaaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

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

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Sony Financial

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Sumitomo Dainippon Pharma

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.