Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,176.07

+6.28(+0.20%)

Closed·21/08

Day's Range

3,150.92

3,179.58

52 wk Range

2,370.36

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	1,305.0	1,305.0	1,288.5	+0.23%	895.3K	aa.aa	21/08
Denka	3,380.0	3,380.0	3,295.0	0.00%	657.5K	aa.aa	21/08
DOWA Holdings	10,120.0	10,170.0	9,792.0	+3.38%	721.1K	aa.aa	21/08
Mitsubishi Heavy Industries	3,932.0	4,023.0	3,895.0	-3.01%	16.41M	aa.aa	21/08
Nomura	1,535.0	1,538.5	1,498.5	+0.92%	6.8M	aa.aa	21/08
Shin-Etsu Chemical	6,051.0	6,117.0	6,025.0	-1.79%	5.19M	aa.aa	21/08
Kawasaki Heavy Industries	2,603.5	2,658.0	2,576.0	-2.58%	13.99M	aa.aa	21/08
Inpex Corp.	3,954.0	3,954.0	3,879.0	+2.20%	4.07M	aa.aa	21/08
Kyowa Kirin	2,576.5	2,615.0	2,556.5	-1.85%	1.03M	aa.aa	21/08
Furukawa Electric	3,818.0	3,929.0	3,752.0	-1.19%	21.89M	aa.aa	21/08
IHI Corp.	2,673.0	2,763.0	2,635.5	-3.45%	14.85M	aa.aa	21/08
Sompo Holdings Inc	6,757.0	6,765.0	6,579.0	+1.84%	2.67M	aa.aa	21/08
Comsys Holdings Corp.	5,257.0	5,265.0	5,200.0	0.00%	320.3K	aa.aa	21/08
Mitsui Chemicals, Inc.	2,143.0	2,149.0	2,087.0	+1.42%	1.8M	aa.aa	21/08
Sumitomo Electric Industries	2,178.5	2,213.5	2,135.0	-1.80%	15.21M	aa.aa	21/08
Nissan Motor	336.0	338.6	330.5	-0.41%	23.68M	aa.aa	21/08
MS&AD Insurance Group Holdings	4,945.0	4,957.0	4,766.0	+3.60%	3.58M	aa.aa	21/08
Taisei Corp.	12,355.0	12,530.0	12,275.0	-1.59%	580.5K	aa.aa	21/08
Mitsubishi Chemical Holdings Corp	1,147.5	1,153.5	1,128.0	+0.31%	3.98M	aa.aa	21/08
Fujikura	5,280.0	5,422.0	5,144.0	-1.14%	62.42M	aa.aa	21/08
Isuzu Motors	2,228.5	2,246.0	2,211.5	-0.07%	2.09M	aa.aa	21/08
Sony Financial	160.0	160.0	156.1	+1.72%	58.75M	aa.aa	21/08
Obayashi Corp.	2,941.5	2,968.0	2,927.5	-1.19%	1.7M	aa.aa	21/08
Ube Industries	3,568.0	3,568.0	3,498.0	+1.02%	606.4K	aa.aa	21/08
Toyo Seikan Group Holdings	4,448.0	4,460.0	4,271.0	+3.44%	265.3K	aa.aa	21/08
Dai-ichi Life	1,788.5	1,801.5	1,753.0	+1.19%	5.68M	aa.aa	21/08
Shimizu Corp.	2,336.5	2,339.0	2,306.5	-0.23%	2.14M	aa.aa	21/08
Nippon Kayaku	2,084.5	2,084.5	2,057.5	+0.29%	271.6K	aa.aa	21/08
Tokio Marine Holdings, Inc.	7,347.0	7,383.0	7,206.0	+1.58%	4.36M	aa.aa	21/08
Kajima Corp.	4,747.0	4,800.0	4,716.0	-1.94%	2.19M	aa.aa	21/08
Dentsu Inc.	3,519.0	3,620.0	3,515.0	-1.76%	998.4K	aa.aa	21/08
Amada	2,602.5	2,606.0	2,535.0	-0.86%	2.01M	aa.aa	21/08
Mitsubishi Motors Corp.	362.4	362.4	351.7	+2.43%	9.09M	aa.aa	21/08
T&D Holdings, Inc.	4,795.0	4,824.0	4,679.0	+2.26%	1.62M	aa.aa	21/08
Daiwa House Industry	4,689.0	4,701.0	4,649.0	+0.82%	2.1M	aa.aa	21/08
Kao Corp.	3,556.0	3,583.0	3,546.0	+0.08%	2.47M	aa.aa	21/08
Komatsu	7,065.0	7,072.0	6,990.0	+0.23%	2.04M	aa.aa	21/08
Mazda Motor	1,207.5	1,218.0	1,190.0	+0.50%	6.45M	aa.aa	21/08
Mitsui Fudosan	1,498.0	1,499.0	1,479.5	+0.54%	8.2M	aa.aa	21/08
Sekisui House	3,471.0	3,475.0	3,437.0	+0.99%	2.33M	aa.aa	21/08
Takeda Pharmaceutical	5,764.0	5,812.0	5,729.0	-1.05%	3.18M	aa.aa	21/08
Sumitomo Heavy Industries	5,615.0	5,640.0	5,495.0	-1.20%	627.2K	aa.aa	21/08
Honda Motor	1,753.0	1,762.5	1,730.0	+0.66%	15.35M	aa.aa	21/08
Mitsubishi Estate	3,687.0	3,700.0	3,645.0	+0.19%	4.21M	aa.aa	21/08
JGC Corp.	2,233.0	2,247.5	2,214.5	-1.69%	1.82M	aa.aa	21/08
Astellas Pharma Inc.	2,387.0	2,406.0	2,373.0	-1.28%	4.56M	aa.aa	21/08
Hitachi Construction Machinery Co	5,644.0	5,683.0	5,504.0	+0.14%	2.55M	aa.aa	21/08
Suzuki Motor Corp.	2,103.5	2,108.5	2,070.5	+0.79%	6.97M	aa.aa	21/08
Nisshin Seifun Group Inc.	2,068.0	2,068.0	2,021.0	+1.20%	1.35M	aa.aa	21/08
Sumitomo Dainippon Pharma	1,411.5	1,449.5	1,400.0	-3.65%	3.65M	aa.aa	21/08
Kubota Corp.	2,712.0	2,712.5	2,619.0	+2.38%	4.51M	aa.aa	21/08
Subaru Corp	2,655.5	2,675.0	2,635.0	+0.84%	4.75M	aa.aa	21/08
Tokyo Tatemono	3,411.0	3,417.0	3,369.0	+0.68%	745K	aa.aa	21/08
Meiji Holdings	4,351.0	4,371.0	4,317.0	+0.21%	1.05M	aa.aa	21/08
Shionogi	2,919.0	2,951.0	2,912.0	-0.46%	2.34M	aa.aa	21/08
Ebara Corp.	4,921.0	4,951.0	4,816.0	-2.09%	2.96M	aa.aa	21/08
Nikon Corp.	2,008.0	2,016.0	1,927.5	+2.14%	1.61M	aa.aa	21/08
NH Foods	6,423.0	6,508.0	6,385.0	+0.14%	808K	aa.aa	21/08
Chugai Pharmaceutical	7,011.0	7,111.0	6,996.0	-1.27%	1.89M	aa.aa	21/08
Olympus Corp.	2,168.5	2,193.0	2,152.5	-0.85%	3.34M	aa.aa	21/08
Sumitomo Realty & Development Co.	3,339.0	3,360.0	3,308.0	-1.33%	3.13M	aa.aa	21/08
Sapporo Holdings	1,916.5	1,934.0	1,908.5	+0.24%	1.06M	aa.aa	21/08
Eisai	4,902.0	4,971.0	4,875.0	-1.21%	948.2K	aa.aa	21/08
Daikin Industries	20,700.0	20,885.0	20,560.0	-0.77%	1.1M	aa.aa	21/08
Dainippon Screen Mfg.	12,970.0	13,175.0	12,755.0	-0.84%	1.83M	aa.aa	21/08
Tobu Railway	3,014.0	3,014.0	2,978.0	+1.01%	702.3K	aa.aa	21/08
Asahi Group Holdings	1,680.5	1,684.0	1,663.5	+0.54%	5.76M	aa.aa	21/08
Terumo Corp.	2,569.0	2,573.5	2,526.5	-0.29%	4.56M	aa.aa	21/08
NSK	1,117.5	1,117.5	1,091.0	+0.18%	1.64M	aa.aa	21/08
Canon	4,593.0	4,593.0	4,544.0	+1.73%	3.67M	aa.aa	21/08
Tokyu Corp.	1,676.5	1,687.0	1,665.0	+1.02%	2.04M	aa.aa	21/08
Kirin Holdings	3,038.0	3,062.0	3,021.0	+0.20%	3.26M	aa.aa	21/08
Daiichi Sankyo	2,833.5	2,851.0	2,795.0	-1.19%	4.47M	aa.aa	21/08
NTN Corp.	374.0	374.9	368.0	+0.56%	1.93M	aa.aa	21/08
Ricoh	1,642.0	1,655.0	1,601.0	+2.66%	7.52M	aa.aa	21/08
Odakyu Electric Railway	1,775.0	1,775.0	1,730.0	+2.81%	1.58M	aa.aa	21/08
Takara Holdings Inc.	2,182.0	2,205.5	2,165.0	-0.59%	477.3K	aa.aa	21/08
LY Corp	525.6	529.9	517.9	+1.57%	25.71M	aa.aa	21/08
JTEKT Corp.	2,077.5	2,083.0	2,055.0	-0.55%	713.1K	aa.aa	21/08
Keio Corp.	785.4	786.4	774.8	+1.55%	1.64M	aa.aa	21/08
Sojitz Corp.	5,624.0	5,628.0	5,494.0	+1.81%	977K	aa.aa	21/08
Trend Micro Inc.	5,472.0	5,689.0	5,421.0	-4.13%	1.29M	aa.aa	21/08
Minebea Mitsumi	3,365.0	3,372.0	3,321.0	-1.52%	2.12M	aa.aa	21/08
Toppan Printing	5,123.0	5,145.0	5,000.0	+0.22%	1.17M	aa.aa	21/08
Keisei Electric Railway	1,354.5	1,356.5	1,330.0	+2.07%	1.85M	aa.aa	21/08
Kikkoman Corp.	1,837.5	1,867.5	1,824.0	-0.03%	3.03M	aa.aa	21/08
Fujifilm Holdings Corp.	3,217.0	3,232.0	3,189.0	-0.09%	4.1M	aa.aa	21/08
Hitachi	5,196.0	5,298.0	5,186.0	-1.27%	10.67M	aa.aa	21/08
Dai Nippon Printing	3,225.0	3,230.0	3,185.0	+0.09%	1.41M	aa.aa	21/08
East Japan Railway Co.	3,539.0	3,580.0	3,518.0	+1.03%	3.62M	aa.aa	21/08
Ajinomoto Co., Inc.	5,396.0	5,441.0	5,260.0	+0.88%	2.87M	aa.aa	21/08
Konica Minolta, Inc.	648.3	648.3	635.8	+0.84%	2.23M	aa.aa	21/08
Yamaha Corp.	1,309.0	1,314.0	1,285.0	+1.04%	1.79M	aa.aa	21/08
West Japan Railway Co.	2,959.5	2,966.5	2,917.0	+2.48%	2.09M	aa.aa	21/08
Nichirei Corp.	2,187.0	2,214.5	2,178.5	+0.21%	1.04M	aa.aa	21/08
Shiseido	3,696.0	3,696.0	3,631.0	+0.76%	2.13M	aa.aa	21/08
Mitsubishi Electric	5,602.0	5,611.0	5,497.0	-0.94%	5.76M	aa.aa	21/08
Itochu Corp.	2,080.0	2,088.5	2,025.5	+3.79%	14.41M	aa.aa	21/08
Central Japan Railway Co.	3,936.0	3,941.0	3,879.0	+1.84%	2.4M	aa.aa	21/08
Japan Tobacco	6,980.0	6,980.0	6,893.0	+1.60%	2.54M	aa.aa	21/08
Fuji Electric	13,885.0	14,050.0	13,440.0	+1.83%	844.6K	aa.aa	21/08
Marubeni Corp.	4,893.0	4,908.0	4,825.0	+0.76%	2.9M	aa.aa	21/08
Nippon Express	5,559.0	5,559.0	5,431.0	+2.17%	1.23M	aa.aa	21/08
J.Front Retailing	3,023.0	3,035.0	2,970.0	+1.46%	1.23M	aa.aa	21/08
Eneos Holdings	1,331.0	1,332.0	1,299.5	+2.15%	8.02M	aa.aa	21/08
Yaskawa Electric Corp.	4,979.0	5,017.0	4,886.0	-0.88%	3.09M	aa.aa	21/08
Toyota Tsusho Corp.	7,226.0	7,254.0	7,092.0	+0.43%	1.4M	aa.aa	21/08
Yamato Holdings	1,931.5	1,938.5	1,913.5	+0.60%	836.8K	aa.aa	21/08
Isetan Mitsukoshi Holdings	3,473.0	3,528.0	3,458.0	-1.64%	1.82M	aa.aa	21/08
Yokohama Rubber	7,494.0	7,520.0	7,432.0	-0.90%	682.3K	aa.aa	21/08
Mitsui	4,899.0	4,899.0	4,769.0	+2.62%	4.77M	aa.aa	21/08
Nippon Yusen K.K	7,101.0	7,137.0	6,782.0	+4.50%	5.55M	aa.aa	21/08
Bridgestone Corp.	4,117.0	4,117.0	4,057.0	+0.68%	2.45M	aa.aa	21/08
GS Yuasa Corp.	5,273.0	5,278.0	5,115.0	+0.67%	790.7K	aa.aa	21/08
Tokyo Electron	54,290.0	54,770.0	52,910.0	+0.50%	2.14M	aa.aa	21/08
Mitsui O.S.K. Lines	7,278.0	7,278.0	6,942.0	+4.61%	5.97M	aa.aa	21/08
AGC	5,802.0	5,802.0	5,651.0	+0.64%	1.4M	aa.aa	21/08
NEC Corp.	4,656.0	4,836.0	4,641.0	-3.40%	6.77M	aa.aa	21/08
Sumitomo Corp.	1,709.0	1,724.5	1,688.0	+0.44%	7.69M	aa.aa	21/08
Kawasaki Kisen Kaisha	3,405.0	3,410.0	3,217.0	+7.28%	9.57M	aa.aa	21/08
Nisshinbo Holdings Inc.	2,135.0	2,146.5	2,082.5	-0.51%	833.4K	aa.aa	21/08
Fujitsu	3,646.0	3,737.0	3,646.0	-2.59%	4.14M	aa.aa	21/08
Mitsubishi Corp.	4,794.0	4,794.0	4,693.0	+2.09%	6.49M	aa.aa	21/08
ANA Holdings	3,040.0	3,047.0	3,016.0	-0.10%	1.69M	aa.aa	21/08
Nippon Electric Glass	4,795.0	4,819.0	4,695.0	-1.13%	597.6K	aa.aa	21/08
Takashimaya	2,383.0	2,397.5	2,320.0	+1.19%	1.54M	aa.aa	21/08
Mitsubishi Logistics Corp.	1,510.5	1,522.0	1,502.5	+0.53%	854.9K	aa.aa	21/08
Seven & i Holdings	2,030.5	2,051.0	2,014.5	-0.10%	8.75M	aa.aa	21/08
Sumitomo Osaka Cement	5,531.0	5,565.0	5,477.0	-1.07%	173.4K	aa.aa	21/08
Panasonic	4,303.0	4,337.0	4,224.0	0.00%	8.86M	aa.aa	21/08
Marui Group	2,989.5	2,993.0	2,970.5	+0.39%	518.5K	aa.aa	21/08
Teijin	1,753.0	1,759.0	1,730.5	+1.01%	688.6K	aa.aa	21/08
Taiheiyo Cement Corp.	4,187.0	4,198.0	4,100.0	+1.26%	309K	aa.aa	21/08
Credit Saison	4,657.0	4,694.0	4,649.0	-0.02%	351.1K	aa.aa	21/08
NTT Inc	166.1	166.2	161.7	+2.91%	370.03M	aa.aa	21/08
Toray Industries, Inc.	1,298.5	1,306.0	1,286.5	-0.19%	2.92M	aa.aa	21/08
Tokai Carbon	1,685.0	1,716.5	1,673.0	-1.40%	1.28M	aa.aa	21/08
Sony	3,785.0	3,785.0	3,735.0	+0.21%	9.05M	aa.aa	21/08
Aeon	1,385.5	1,387.5	1,370.0	0.00%	8.42M	aa.aa	21/08
KDDI Corp.	2,915.5	2,930.0	2,860.0	+1.90%	12.54M	aa.aa	21/08
Kuraray	1,839.0	1,839.5	1,806.0	+0.41%	1.62M	aa.aa	21/08
TOTO	6,351.0	6,392.0	6,261.0	-0.19%	684.4K	aa.aa	21/08
TDK	3,041.0	3,041.0	2,951.0	+1.00%	7.4M	aa.aa	21/08
Asahi Kasei Corp.	1,641.5	1,644.0	1,620.0	+0.46%	3.18M	aa.aa	21/08
NGK Insulators	5,465.0	5,511.0	5,409.0	-1.83%	1.14M	aa.aa	21/08
SBI Shinsei Bank Ltd	1,567.0	1,568.0	1,535.5	+1.00%	2.08M	aa.aa	21/08
Tokyo Electric Power Co., Inc.	549.3	549.3	518.8	+4.65%	48.5M	aa.aa	21/08
SUMCO Corp.	3,384.0	3,410.0	3,256.0	-2.08%	10.52M	aa.aa	21/08
Nippon Steel	659.4	661.3	655.2	-0.54%	32.5M	aa.aa	21/08
Alps Alpine	2,193.5	2,197.0	2,149.0	+0.30%	1.4M	aa.aa	21/08
Aozora Bank	3,285.0	3,303.0	3,196.0	+1.45%	1.29M	aa.aa	21/08
Chubu Electric Power Co., Inc.	2,906.5	2,921.0	2,860.5	+1.10%	3.74M	aa.aa	21/08
Oji Holdings Corp.	866.7	873.5	860.2	+0.62%	2.15M	aa.aa	21/08
Kobe Steel	2,024.5	2,025.5	1,997.5	+0.75%	1.08M	aa.aa	21/08
Mitsubishi UFJ Financial	3,508.0	3,524.0	3,444.0	+1.27%	27.64M	aa.aa	21/08
Kansai Electric Power	2,610.0	2,610.0	2,545.0	+2.05%	4.93M	aa.aa	21/08
JFE Holdings, Inc.	1,845.5	1,857.0	1,827.0	-0.11%	5.84M	aa.aa	21/08
Yokogawa Electric Corp.	5,000.0	5,088.0	4,941.0	-2.21%	1.04M	aa.aa	21/08
Resona Holdings, Inc.	2,378.0	2,390.5	2,327.0	+1.30%	8.58M	aa.aa	21/08
Tokyo Gas	6,090.0	6,100.0	6,011.0	+1.35%	1.35M	aa.aa	21/08
Advantest Corp.	35,900.0	35,970.0	34,660.0	+1.53%	6.53M	aa.aa	21/08
Osaka Gas	5,551.0	5,574.0	5,501.0	+0.62%	936.7K	aa.aa	21/08
Denso Corp.	1,948.5	1,954.5	1,939.0	+0.13%	5.21M	aa.aa	21/08
Sumitomo Mitsui Financial	6,606.0	6,629.0	6,493.0	+0.92%	7.7M	aa.aa	21/08
Toho	1,543.5	1,567.0	1,537.5	-0.23%	2.4M	aa.aa	21/08
Resonac Holdings	16,060.0	16,255.0	15,775.0	+0.72%	1.71M	aa.aa	21/08
Japan Steel Works	7,410.0	7,680.0	7,293.0	-4.65%	892.7K	aa.aa	21/08
Casio Computer	2,312.0	2,387.5	2,311.0	-2.59%	1.56M	aa.aa	21/08
Chiba Bank	2,753.5	2,777.5	2,692.0	+1.62%	1.7M	aa.aa	21/08
Sumitomo Chemical	559.8	560.8	525.0	+7.18%	26.08M	aa.aa	21/08
Fanuc Corp.	6,035.0	6,083.0	5,946.0	-1.32%	5.14M	aa.aa	21/08
Nissan Chemical Industries	7,978.0	8,021.0	7,822.0	-2.25%	614.6K	aa.aa	21/08
Mitsui Mining and Smelting Co.	28,210.0	28,455.0	27,530.0	-1.26%	1.36M	aa.aa	21/08
Kyocera Corp.	3,608.0	3,608.0	3,490.0	+1.15%	4.75M	aa.aa	21/08
Fukuoka Financial Group, Inc.	7,564.0	7,593.0	7,430.0	+0.76%	367K	aa.aa	21/08
Secom	6,413.0	6,426.0	6,357.0	+0.80%	819.6K	aa.aa	21/08
Taiyo Yuden	9,300.0	9,489.0	9,192.0	-3.36%	22.66M	aa.aa	21/08
Shizuoka Financial Group	3,450.0	3,462.0	3,350.0	+2.01%	1.74M	aa.aa	21/08
Konami Corp.	21,885.0	22,450.0	21,705.0	-1.24%	346.4K	aa.aa	21/08
Tosoh Corp.	2,656.0	2,656.0	2,631.5	-0.08%	886K	aa.aa	21/08
Mitsubishi Materials Corp.	5,565.0	5,573.0	5,320.0	+4.12%	4.54M	aa.aa	21/08
Mitsui E&S	4,144.0	4,146.0	3,983.0	-1.43%	2.9M	aa.aa	21/08
Mizuho Financial	8,110.0	8,201.0	8,012.0	+0.31%	7.15M	aa.aa	21/08
Fast Retailing	73,510.0	75,310.0	72,730.0	-3.63%	1.04M	aa.aa	21/08
Tokuyama Corp.	4,039.0	4,057.0	3,962.0	-0.79%	385.5K	aa.aa	21/08
Sumitomo Metal Mining	10,760.0	10,825.0	10,285.0	+1.22%	3.63M	aa.aa	21/08
Daiwa Securities Group Inc.	1,779.0	1,785.5	1,742.5	+1.25%	3.35M	aa.aa	21/08
SoftBank Group Corp.	5,255.0	5,357.0	5,223.0	-2.45%	28.83M	aa.aa	21/08
Tokyu Fudosan	1,347.5	1,349.5	1,334.0	+0.30%	2.93M	aa.aa	21/08
Nitto Denko Co	3,414.0	3,441.0	3,384.0	-0.73%	2.23M	aa.aa	21/08
Renesas Electronics Corp	3,433.0	3,454.0	3,374.0	-1.04%	7.69M	aa.aa	21/08
Kyushu Electric Power Co Inc	1,963.5	1,968.0	1,913.0	+2.19%	1.6M	aa.aa	21/08
Taiyo Nippon Sanso Corp	5,629.0	5,653.0	5,539.0	-0.57%	381.6K	aa.aa	21/08
DeNA Co	2,496.5	2,508.0	2,480.0	-0.26%	784.9K	aa.aa	21/08
Umios Corp	1,311.0	1,314.0	1,297.0	+0.73%	670.3K	aa.aa	21/08
Japan Airlines Co	3,002.0	3,009.0	2,974.5	+0.40%	1.44M	aa.aa	21/08
Orix T	6,115.0	6,142.0	6,005.0	+1.56%	2.34M	aa.aa	21/08
Keyence	79,900.0	80,470.0	78,690.0	-0.98%	393.8K	aa.aa	21/08
Murata Mfg Co	7,091.0	7,203.0	7,003.0	-1.58%	15.41M	aa.aa	21/08
Nishimatsu Const Co Ltd	5,485.0	5,488.0	5,444.0	+0.05%	72.4K	aa.aa	21/08
Toda Corp	1,493.0	1,500.0	1,479.5	+0.23%	865.8K	aa.aa	21/08
Daito Trust Construction	3,317.0	3,325.0	3,288.0	+1.19%	1.77M	aa.aa	21/08
Penta-Ocean Const Co Ltd	1,433.5	1,434.5	1,400.5	+0.39%	2.08M	aa.aa	21/08
Kandenko Co Ltd	5,337.0	5,363.0	5,291.0	-1.29%	546.8K	aa.aa	21/08
Kinden Corp	6,686.0	6,690.0	6,604.0	-0.21%	442.2K	aa.aa	21/08
Kyowa Exeo Corp	2,540.5	2,551.5	2,525.0	-0.29%	471K	aa.aa	21/08
Yamazaki Baking Co Ltd	3,612.0	3,632.0	3,589.0	+1.12%	616.9K	aa.aa	21/08
Yakult Honsha Co Ltd	2,974.5	2,974.5	2,927.0	+1.48%	1.16M	aa.aa	21/08
Ns Solutions Corp	3,866.0	3,899.0	3,846.0	-0.77%	273K	aa.aa	21/08
KakakuCom Inc	3,700.0	3,711.0	3,670.0	-0.24%	279.7K	aa.aa	21/08
M3 Inc	1,708.0	1,763.0	1,691.0	-2.43%	3.51M	aa.aa	21/08
Coca-Cola West Co Ltd	3,863.0	3,879.0	3,823.0	-0.16%	665.3K	aa.aa	21/08
Ito En Ltd	2,970.0	3,001.0	2,955.0	-0.20%	225.9K	aa.aa	21/08
Fuji Oil Co Ltd	4,612.0	4,698.0	4,558.0	+2.76%	517.8K	aa.aa	21/08
ABC-Mart Inc	2,793.5	2,823.0	2,782.5	-0.50%	363K	aa.aa	21/08
Alfresa Holdings Corp	2,337.0	2,351.0	2,326.0	+0.73%	400.6K	aa.aa	21/08
Kewpie Corp	4,779.0	4,837.0	4,751.0	-0.38%	277.8K	aa.aa	21/08
House Foods Group Inc	3,766.0	3,781.0	3,740.0	+0.11%	176.5K	aa.aa	21/08
Kagome Co Ltd	2,701.0	2,721.0	2,685.0	+0.09%	240.7K	aa.aa	21/08
Toyo Suisan Kaisha Ltd	10,660.0	10,755.0	10,590.0	+0.19%	315.7K	aa.aa	21/08
Nissin Foods Holdings Co Ltd	3,086.0	3,096.0	3,001.0	+2.97%	1.36M	aa.aa	21/08
Hulic Co Ltd	1,780.0	1,784.0	1,761.5	+0.94%	1.61M	aa.aa	21/08
ZOZO	1,133.0	1,137.5	1,122.0	+0.62%	1.79M	aa.aa	21/08
Daiwabo Holdings Co Ltd	3,620.0	3,641.0	3,562.0	+2.32%	285.6K	aa.aa	21/08
Toyota Boshoku Corp	2,260.0	2,260.0	2,214.0	-0.24%	623.5K	aa.aa	21/08
Nomura Real Estate Holding Inc	928.5	932.1	920.4	+0.61%	3.84M	aa.aa	21/08
Iida Group Holdings Co Ltd	2,361.5	2,365.0	2,331.5	+1.33%	440.7K	aa.aa	21/08
Ship Healthcare Holdings Inc	2,369.5	2,408.0	2,362.0	-1.70%	270.2K	aa.aa	21/08
Tsuruha Holdings Inc	2,404.5	2,419.0	2,369.0	+0.86%	1.06M	aa.aa	21/08
Wacoal Holdings Corp	4,254.0	4,265.0	4,221.0	-0.14%	62K	aa.aa	21/08
TIS	3,820.0	3,875.0	3,801.0	-0.44%	583.4K	aa.aa	21/08
Nexon Co Ltd	3,095.0	3,167.0	3,059.0	+1.54%	4.16M	aa.aa	21/08
Internet Initiative Japan Inc	3,381.0	3,476.0	3,350.0	-3.98%	941K	aa.aa	21/08
Rengo Co Ltd	1,574.5	1,588.0	1,549.0	+1.61%	927.8K	aa.aa	21/08
Toagosei Co Ltd	1,847.5	1,847.5	1,823.5	+0.54%	121.7K	aa.aa	21/08
Ibiden Co Ltd	19,190.0	19,670.0	18,675.0	+0.21%	5.73M	aa.aa	21/08
Nippon Shokubai Co Ltd	2,633.0	2,633.0	2,585.5	+0.73%	629.7K	aa.aa	21/08
Kaneka Corp	6,185.0	6,185.0	6,071.0	+0.88%	339.2K	aa.aa	21/08
Mitsubishi Gas Chemical Co Inc	3,829.0	3,848.0	3,777.0	-0.73%	1.47M	aa.aa	21/08
Daicel Corp	1,465.5	1,467.5	1,448.0	-0.61%	644.2K	aa.aa	21/08
Sumitomo Bakelite Co Ltd	7,171.0	7,293.0	7,046.0	-1.90%	669.3K	aa.aa	21/08
Sekisui Chemical Co Ltd	2,643.0	2,643.0	2,608.5	+0.44%	1.23M	aa.aa	21/08
Zeon Corp	2,399.5	2,400.0	2,337.5	+0.80%	994K	aa.aa	21/08
Nomura Research	5,012.0	5,143.0	4,982.0	-1.24%	1.97M	aa.aa	21/08
Adeka Corp	4,572.0	4,599.0	4,506.0	+0.20%	270.2K	aa.aa	21/08
Ono Pharmaceutical Ltd	2,448.0	2,476.5	2,431.5	-1.35%	1.47M	aa.aa	21/08
Santen Pharmaceutical Co Ltd	1,879.5	1,932.5	1,867.5	-3.59%	1.26M	aa.aa	21/08
Tsumura & Co	3,767.0	3,780.0	3,732.0	+0.51%	355.1K	aa.aa	21/08
Hu Group Holdings	3,680.0	3,697.0	3,618.0	+1.32%	228.4K	aa.aa	21/08
Otsuka Holdings Ltd	12,195.0	12,625.0	12,195.0	-3.21%	828.9K	aa.aa	21/08
Nippon Paint Holdings Co Ltd	1,201.0	1,202.0	1,186.0	+0.21%	2.64M	aa.aa	21/08
Kansai Paint Co Ltd	2,917.5	2,917.5	2,887.5	+0.62%	594K	aa.aa	21/08
DIC Corp	5,190.0	5,284.0	5,157.0	-0.95%	524.5K	aa.aa	21/08
Oriental Land Co Ltd	3,007.0	3,053.0	2,987.5	+1.08%	4.88M	aa.aa	21/08
Park24 Co Ltd	2,038.0	2,038.0	2,005.5	+0.74%	685.9K	aa.aa	21/08
Fuji Media Holdings Inc	4,145.0	4,150.0	4,087.0	+0.68%	398.3K	aa.aa	21/08
Round One Corp	1,338.5	1,372.0	1,328.0	-2.01%	1.94M	aa.aa	21/08
Oracle Corp Japan	9,233.0	9,387.0	9,182.0	-1.62%	193.3K	aa.aa	21/08
Otsuka Corp	3,478.0	3,535.0	3,472.0	-0.23%	929.3K	aa.aa	21/08
Lion Corp	1,894.0	1,922.0	1,889.5	-0.81%	1.49M	aa.aa	21/08
Idemitsu Kosan Co Ltd	1,383.5	1,383.5	1,340.0	+2.52%	4.42M	aa.aa	21/08
Toyo Tire & Rubber Co Ltd	3,811.0	3,843.0	3,785.0	+0.58%	1.37M	aa.aa	21/08
Sumitomo Rubber Ind Ltd	2,297.0	2,301.5	2,271.5	+0.04%	1.03M	aa.aa	21/08
Niterra	8,803.0	8,872.0	8,710.0	-1.46%	716.9K	aa.aa	21/08
Yamato Kogyo Co Ltd	11,805.0	12,005.0	11,545.0	-1.99%	309.1K	aa.aa	21/08
Maruichi Steel Tube Ltd	1,718.0	1,718.0	1,683.0	+0.26%	568.2K	aa.aa	21/08
Daido Steel Co Ltd	2,227.0	2,285.0	2,213.5	-3.97%	1.01M	aa.aa	21/08
Sanwa Holdings Corp	3,617.0	3,665.0	3,601.0	-0.33%	524.1K	aa.aa	21/08
Lixil Group	1,756.0	1,762.5	1,741.5	+0.52%	2.04M	aa.aa	21/08
Rinnai Corp	3,575.0	3,591.0	3,554.0	+0.25%	184.3K	aa.aa	21/08
Nhk Spring Co Ltd	3,479.0	3,496.0	3,383.0	+0.40%	641.4K	aa.aa	21/08
OSG Corp	3,639.0	3,673.0	3,601.0	-0.95%	327.6K	aa.aa	21/08
Dmg Mori Seiki Co Ltd	2,996.5	3,018.0	2,962.0	-1.14%	1.6M	aa.aa	21/08
Disco Corp	61,360.0	61,360.0	59,140.0	+1.72%	1.01M	aa.aa	21/08
Nabtesco Corp	4,527.0	4,577.0	4,468.0	-1.91%	627.1K	aa.aa	21/08
SMC Corp	71,090.0	71,540.0	69,500.0	+0.57%	270.9K	aa.aa	21/08
Kurita Water Industries Ltd	8,026.0	8,210.0	7,855.0	-0.58%	547.5K	aa.aa	21/08
Daifuku Co Ltd	5,900.0	5,949.0	5,771.0	+1.06%	1.87M	aa.aa	21/08
Sankyo Co Ltd	1,911.0	1,929.0	1,903.5	+0.10%	709.1K	aa.aa	21/08
Brother Industries Ltd	4,608.0	4,608.0	4,509.0	+1.05%	828.6K	aa.aa	21/08
Sega Sammy Holdings	2,791.5	2,825.0	2,777.0	+0.38%	624.5K	aa.aa	21/08
THK Co	6,933.0	7,016.0	6,812.0	-1.00%	690.3K	aa.aa	21/08
Makita	5,208.0	5,278.0	5,202.0	-1.01%	580.4K	aa.aa	21/08
Mabuchi Motor Ltd	1,770.5	1,770.5	1,714.0	+1.08%	1.48M	aa.aa	21/08
JVC Kenwood Corp	1,007.0	1,007.0	991.1	+0.30%	1.24M	aa.aa	21/08
Omron Cor	6,292.0	6,387.0	6,236.0	-1.83%	1M	aa.aa	21/08
Sanken Electric Co Ltd	7,405.0	7,519.0	7,240.0	-2.28%	172.9K	aa.aa	21/08
Seiko Epson Cor	3,063.0	3,063.0	3,019.0	+0.13%	1.34M	aa.aa	21/08
Ulvac Inc	7,594.0	7,595.0	7,382.0	+0.26%	1.01M	aa.aa	21/08
Anritsu Corp	3,315.0	3,346.0	3,225.0	-1.31%	1.02M	aa.aa	21/08
Hirose Electric Co Ltd	25,665.0	25,665.0	25,230.0	+0.37%	189.3K	aa.aa	21/08
Azbil Corp	1,496.0	1,512.0	1,477.0	-0.20%	1.56M	aa.aa	21/08
Nihon Kohden Corp	1,506.0	1,524.0	1,500.0	-1.15%	503.7K	aa.aa	21/08
Horiba Ltd	23,295.0	23,415.0	22,750.0	-1.52%	127.9K	aa.aa	21/08
Sysmex Cor	1,976.5	1,976.5	1,907.0	+3.02%	3.59M	aa.aa	21/08
Stanley Electric Co Ltd	3,596.0	3,600.0	3,548.0	+0.31%	490.9K	aa.aa	21/08
Ushio Inc	3,824.0	3,824.0	3,751.0	-0.78%	312.8K	aa.aa	21/08
Rohm Ltd	4,699.0	4,732.0	4,596.0	-1.18%	2.59M	aa.aa	21/08
Hamamatsu Photonics KK	2,367.0	2,367.0	2,281.0	+1.37%	2.92M	aa.aa	21/08
NOK Corp	3,011.0	3,012.0	2,988.0	+0.10%	217.4K	aa.aa	21/08
Aisin Seiki Ltd	2,269.0	2,277.5	2,252.5	+0.09%	1.64M	aa.aa	21/08
Yamaha Motor Co Ltd	1,940.0	1,969.5	1,930.0	+0.39%	6.38M	aa.aa	21/08
Koito Mfg Co Ltd	2,691.5	2,694.5	2,651.0	+0.75%	924.3K	aa.aa	21/08
Toyoda Gosei Co Ltd	5,337.0	5,343.0	5,270.0	-0.04%	381.3K	aa.aa	21/08
Shimano Inc	20,360.0	20,665.0	20,300.0	-0.61%	192.2K	aa.aa	21/08
TS Tech Co Ltd	1,854.0	1,855.5	1,838.0	+0.57%	265.1K	aa.aa	21/08
Ryohin Keikaku Ltd	4,237.0	4,350.0	4,201.0	-3.24%	2.68M	aa.aa	21/08
Medipal Holdings Corp	2,917.5	2,933.0	2,891.0	+1.07%	462.6K	aa.aa	21/08
Pan Pacific Intl	818.2	822.0	806.3	+0.99%	16.16M	aa.aa	21/08
Zensho Holdings Co Ltd	11,480.0	11,615.0	11,405.0	+0.61%	424K	aa.aa	21/08
Sugi Holdings Co Ltd	2,714.5	2,778.0	2,697.0	-1.99%	1.29M	aa.aa	21/08
Shimadzu Corp	4,109.0	4,140.0	4,076.0	+0.22%	728.9K	aa.aa	21/08
Hoya Cor	24,895.0	25,040.0	24,525.0	-1.37%	861.5K	aa.aa	21/08
Bandai Namco Holdings Inc	5,484.0	5,620.0	5,460.0	-1.26%	2.07M	aa.aa	21/08
Asics Corp	4,689.0	4,837.0	4,618.0	-4.64%	6.47M	aa.aa	21/08
Nintendo	8,599.0	8,848.0	8,553.0	-2.07%	5.64M	aa.aa	21/08
Nifco Inc	5,068.0	5,075.0	5,024.0	+0.56%	163.9K	aa.aa	21/08
Kanematsu Corp	2,184.0	2,184.0	2,144.5	+1.70%	558.2K	aa.aa	21/08
Biprogy	4,546.0	4,609.0	4,523.0	-0.42%	387.7K	aa.aa	21/08
Canon Marketing Japan Inc	3,609.0	3,609.0	3,534.0	+1.60%	255.8K	aa.aa	21/08
Nipro Corp	1,586.0	1,607.0	1,571.0	-0.44%	891.9K	aa.aa	21/08
Unicharm Co	1,003.5	1,011.0	995.0	+0.39%	2.75M	aa.aa	21/08
Sanrio Co Ltd	1,176.0	1,221.0	1,165.5	-2.12%	18.02M	aa.aa	21/08
Shimamura Co Ltd	3,329.0	3,350.0	3,294.0	+1.19%	757.9K	aa.aa	21/08
H2O Retailing Corp	2,954.0	2,954.5	2,907.0	+0.89%	334.7K	aa.aa	21/08
K'S Holdings Corp	1,968.5	1,987.5	1,952.0	+0.03%	636.6K	aa.aa	21/08
The Gunma Bank Ltd	2,701.0	2,721.5	2,656.5	+1.18%	928.3K	aa.aa	21/08
The 77 Bank Ltd	3,736.0	3,763.0	3,653.0	+1.66%	656.3K	aa.aa	21/08
Hachijuni Bank	2,581.0	2,599.0	2,549.5	+0.74%	1.27M	aa.aa	21/08
The Bank Of Kyoto Ltd	4,841.0	4,849.0	4,762.0	+0.79%	1.17M	aa.aa	21/08
Hokuhoku Financial Group Inc	8,041.0	8,118.0	7,831.0	+2.02%	507.1K	aa.aa	21/08
Hirogin Holdings	2,300.5	2,312.0	2,260.5	+1.37%	539.5K	aa.aa	21/08
Chugin Financial Group	3,411.0	3,423.0	3,345.0	+1.28%	214.7K	aa.aa	21/08
The Iyo Bank Ltd	3,882.0	3,909.0	3,811.0	+1.36%	696.8K	aa.aa	21/08
Yamaguchi Financial Group Inc	3,106.0	3,120.0	3,057.0	+1.01%	265.4K	aa.aa	21/08
SBI Holdings Inc	3,216.0	3,229.0	3,108.0	+2.65%	5.66M	aa.aa	21/08
Aeon Financial Service Co Ltd	1,714.5	1,749.0	1,700.0	+1.15%	843.7K	aa.aa	21/08
Acom Co Ltd	488.8	488.9	484.5	+1.12%	1.09M	aa.aa	21/08
Mitsubishi Ufj Lease Fin Ltd	1,395.0	1,397.5	1,383.0	+0.47%	3.25M	aa.aa	21/08
Jafco Co Ltd	2,299.0	2,299.5	2,286.0	+0.46%	230.2K	aa.aa	21/08
Sotetsu Holdings Inc	2,635.0	2,638.0	2,583.0	+2.01%	251.5K	aa.aa	21/08
Keikyu Corp	1,565.0	1,574.0	1,555.0	+0.61%	567.1K	aa.aa	21/08
Kintetsu Corp	3,549.0	3,550.0	3,512.0	+0.34%	483.8K	aa.aa	21/08
Hankyu Hanshin Holdings Inc	4,720.0	4,772.0	4,683.0	+0.79%	781.1K	aa.aa	21/08
Nagoya Railroad Co Ltd	1,905.0	1,905.0	1,885.0	+1.14%	675.8K	aa.aa	21/08
Sankyu Inc	8,337.0	8,435.0	8,121.0	-1.40%	213.9K	aa.aa	21/08
Seino Holdings Co Ltd	2,798.0	2,803.0	2,773.5	+0.96%	315.7K	aa.aa	21/08
Kamigumi Co Ltd	4,856.0	4,875.0	4,820.0	+0.37%	275.4K	aa.aa	21/08
TBS Holdings	5,852.0	5,902.0	5,825.0	-1.03%	224.2K	aa.aa	21/08
Nippon Television Holdings Inc	2,954.5	2,999.5	2,932.5	-0.20%	319.6K	aa.aa	21/08
Hikari Tsushin Inc	39,410.0	39,530.0	39,000.0	+0.28%	73.8K	aa.aa	21/08
Gmo Internet Inc	4,054.0	4,054.0	4,002.0	+1.17%	349.1K	aa.aa	21/08
Kadokawa Dwango Corp	3,526.0	3,567.0	3,482.0	-0.84%	388.1K	aa.aa	21/08
Chugoku Electric Power	987.0	987.0	965.2	+1.87%	2.41M	aa.aa	21/08
Hokuriku Electric Power Co	990.8	994.0	977.3	+0.63%	679.6K	aa.aa	21/08
Tohoku Electric Power Co Inc	1,330.5	1,330.5	1,298.5	+1.41%	3.22M	aa.aa	21/08
Shikoku Electric Power Co Inc	1,889.5	1,894.5	1,843.5	+1.91%	1.02M	aa.aa	21/08
Hokkaido Electric Power Co Inc	1,088.0	1,096.5	1,071.5	+1.12%	2.25M	aa.aa	21/08
Electric Power Development Ltd	3,977.0	3,977.0	3,926.0	+1.07%	594.9K	aa.aa	21/08
Toho Gas Co Ltd	1,215.0	1,218.0	1,206.0	+0.83%	811.1K	aa.aa	21/08
Square Enix Holdings Co Ltd	2,917.0	2,978.0	2,897.0	-1.02%	855.7K	aa.aa	21/08
Capcom Co Ltd	4,130.0	4,275.0	4,130.0	-1.43%	2.04M	aa.aa	21/08
Yamada Holdings	720.3	722.9	701.1	+2.10%	5.73M	aa.aa	21/08
Nitori Holdings Co Ltd	3,029.0	3,073.0	3,003.0	-0.88%	2.31M	aa.aa	21/08
Misumi Group Inc	3,615.0	3,705.0	3,588.0	-2.80%	1.08M	aa.aa	21/08
Suzuken Co Ltd	5,124.0	5,162.0	5,095.0	-0.18%	119.2K	aa.aa	21/08
Sundrug Co Ltd	3,712.0	3,746.0	3,695.0	-0.13%	546.4K	aa.aa	21/08
Sho Bond Holdings	1,258.0	1,262.0	1,249.0	+0.04%	924.1K	aa.aa	21/08
Mirait Holdings Corp	3,533.0	3,538.0	3,499.0	+0.40%	214.3K	aa.aa	21/08
Hazama Ando Corp	1,888.5	1,892.5	1,876.5	+0.13%	495.7K	aa.aa	21/08
Sumitomo Forestry	1,353.0	1,356.0	1,333.0	+0.82%	4.23M	aa.aa	21/08
Kraftia	8,179.0	8,225.0	8,091.0	-0.66%	183K	aa.aa	21/08
Persol Holdings	291.5	293.7	290.1	+0.41%	9.21M	aa.aa	21/08
Calbee Inc	3,070.0	3,097.0	3,054.0	+0.20%	221.8K	aa.aa	21/08
Hakuhodo DY Holdings Inc	1,307.5	1,355.0	1,307.5	-2.28%	984K	aa.aa	21/08
MonotaRO	1,816.0	1,857.5	1,803.5	-2.37%	2.29M	aa.aa	21/08
MatsukiyoCocokara	2,572.5	2,578.0	2,540.0	+0.49%	1.38M	aa.aa	21/08
Cosmos Pharmaceutical Corp	6,458.0	6,537.0	6,425.0	+0.22%	339.7K	aa.aa	21/08
Aica Kogyo	4,077.0	4,090.0	4,045.0	+0.52%	238.4K	aa.aa	21/08
Rohto Pharmaceutical	2,866.5	2,901.5	2,856.5	-0.02%	1.04M	aa.aa	21/08
Takasago Thermal Eng	4,220.0	4,220.0	4,168.0	-0.96%	326.7K	aa.aa	21/08
Nihon M&A Center	674.8	678.9	670.6	-0.47%	1.48M	aa.aa	21/08
Morinaga Co Ltd	2,584.5	2,591.5	2,564.5	+0.43%	223.1K	aa.aa	21/08
Ezaki Glico Co Ltd	5,185.0	5,228.0	5,163.0	-0.04%	185.8K	aa.aa	21/08
Kotobuki Spirits	2,680.5	2,729.5	2,661.5	-0.81%	388.8K	aa.aa	21/08
Morinaga Milk Industry	1,176.0	1,188.0	1,170.0	-0.68%	1.43M	aa.aa	21/08
ALSOK	1,184.5	1,192.0	1,177.5	+0.77%	1.09M	aa.aa	21/08
Suntory Beverage Food	4,571.0	4,612.0	4,530.0	0.00%	988.9K	aa.aa	21/08
Kobe Bussan Co Ltd	2,797.0	2,836.0	2,782.0	-0.18%	1.41M	aa.aa	21/08
BIC Camera Inc	1,790.0	1,815.5	1,787.5	-0.50%	1.2M	aa.aa	21/08
Macnica Fuji Electronics	3,332.0	3,340.0	3,237.0	-0.51%	732.9K	aa.aa	21/08
Skylark Co Ltd	3,362.0	3,390.0	3,310.0	+1.63%	1.71M	aa.aa	21/08
Open House Co Ltd	8,136.0	8,200.0	8,072.0	+0.28%	413.5K	aa.aa	21/08
Toridoll Corp	4,355.0	4,355.0	4,270.0	+2.18%	258.6K	aa.aa	21/08
Koei Tecmo Holdings	1,672.0	1,700.5	1,660.5	-1.47%	723.9K	aa.aa	21/08
GMO Payment Gateway	9,222.0	9,565.0	9,150.0	-2.04%	304.3K	aa.aa	21/08
Tokyo Ohka Kogyo	8,696.0	8,764.0	8,545.0	-1.90%	659.8K	aa.aa	21/08
NOF Corp	2,782.0	2,811.0	2,761.0	+0.78%	1.02M	aa.aa	21/08
Nippon Shinyaku	3,667.0	3,690.0	3,654.0	-0.81%	251.7K	aa.aa	21/08
Sawai Group Holdings Co	1,632.0	1,645.0	1,621.0	-0.79%	425.4K	aa.aa	21/08
Taiyo Holdings	4,765.0	4,768.0	4,752.0	-0.08%	190.9K	aa.aa	21/08
Duskin Co Ltd	4,691.0	4,725.0	4,640.0	+1.30%	148.1K	aa.aa	21/08
Resorttrust Inc	1,854.5	1,858.0	1,838.0	+0.43%	286K	aa.aa	21/08
Obic Co Ltd	4,729.0	4,777.0	4,698.0	+0.08%	1.61M	aa.aa	21/08
USS Co Ltd	1,960.0	1,982.0	1,956.0	-0.76%	1.03M	aa.aa	21/08
Obic Business Consultants	8,274.0	8,353.0	8,211.0	+0.28%	173.6K	aa.aa	21/08
CyberAgent Inc	1,305.5	1,334.5	1,300.0	-2.61%	4.25M	aa.aa	21/08
Rakuten Inc	780.8	781.1	769.5	+0.03%	14.65M	aa.aa	21/08
Kose Corp	5,893.0	5,918.0	5,788.0	+1.53%	319.5K	aa.aa	21/08
Pola Orbis Holdings	1,406.0	1,414.5	1,395.5	0.00%	341.4K	aa.aa	21/08
Kobayashi Pharmaceutical	5,634.0	5,694.0	5,615.0	+0.02%	170.5K	aa.aa	21/08
Maruwa Co Ltd	54,100.0	54,480.0	52,680.0	-1.99%	104.8K	aa.aa	21/08
Nichias Corp	3,236.0	3,244.0	3,182.0	-1.22%	851.1K	aa.aa	21/08
Miura Co Ltd	3,044.0	3,060.0	3,033.0	-0.46%	321.7K	aa.aa	21/08
Recruit Holdings	15,900.0	16,100.0	15,780.0	-1.52%	2.76M	aa.aa	21/08
Fuji Machine Mfg.	7,257.0	7,310.0	7,109.0	-0.93%	863K	aa.aa	21/08
Modec Inc	9,600.0	9,892.0	9,560.0	-4.29%	900.3K	aa.aa	21/08
Organo Corp	13,575.0	13,625.0	12,950.0	+1.12%	298K	aa.aa	21/08
Amano Corp	3,864.0	3,873.0	3,823.0	+0.60%	158.3K	aa.aa	21/08
Glory Ltd	4,818.0	4,840.0	4,687.0	+1.28%	205.4K	aa.aa	21/08
Hoshizaki Electric	5,662.0	5,683.0	5,610.0	+0.11%	226.2K	aa.aa	21/08
Lasertec Corp	35,120.0	35,280.0	33,760.0	+0.54%	2.36M	aa.aa	21/08
JEOL Ltd	7,280.0	7,310.0	7,044.0	+0.80%	329.1K	aa.aa	21/08
Zenkoku Hosho	3,188.0	3,194.0	3,172.0	+0.63%	243K	aa.aa	21/08
Mebuki Financial	1,648.5	1,654.0	1,606.5	+2.49%	2.61M	aa.aa	21/08
As One Corp	2,421.5	2,429.0	2,405.5	+0.56%	90.3K	aa.aa	21/08
Colowide Co Ltd	2,050.5	2,055.0	2,020.0	+1.94%	267.6K	aa.aa	21/08
Tokyo Seimitsu	17,290.0	17,400.0	16,780.0	-0.29%	377.1K	aa.aa	21/08
Pilot Corp	1,991.5	1,996.0	1,932.5	+3.19%	324.3K	aa.aa	21/08
Tomy Co Ltd	3,641.0	3,659.0	3,599.0	+0.55%	431K	aa.aa	21/08
Pigeon Corp	2,155.5	2,168.0	2,116.0	+1.72%	1.04M	aa.aa	21/08
Kokuyo Co Ltd	870.7	870.7	859.5	+0.99%	586K	aa.aa	21/08
Nagase Co Ltd	1,221.5	1,233.5	1,214.0	-0.33%	968.5K	aa.aa	21/08
Iwatani Corp	2,177.0	2,195.5	2,163.5	-0.32%	596.1K	aa.aa	21/08
Goldwin Inc	2,139.0	2,146.0	2,126.0	+0.02%	415K	aa.aa	21/08
Toho Holdings	4,000.0	4,109.0	3,976.0	+0.40%	185.9K	aa.aa	21/08
Nippon Gas Co Ltd	2,960.5	2,983.5	2,950.5	+0.08%	231.8K	aa.aa	21/08
Blue Zones Holdings	1,861.5	1,871.0	1,845.5	+0.59%	180.2K	aa.aa	21/08
Seven Bank Ltd	332.5	333.7	327.1	+1.22%	6.04M	aa.aa	21/08
Fuyo General Lease	4,386.0	4,395.0	4,356.0	+0.78%	202.6K	aa.aa	21/08
Century Tokyo Leasing	2,557.0	2,573.0	2,508.5	+2.65%	890.8K	aa.aa	21/08
Japan Exchange Group	2,238.0	2,246.0	2,199.5	+0.61%	2.33M	aa.aa	21/08
Relo Holdings Inc	2,162.0	2,169.0	2,141.0	+0.56%	396.1K	aa.aa	21/08
Seibu Holdings Inc	3,409.0	3,454.0	3,408.0	-0.64%	1.44M	aa.aa	21/08
Nishi Nippon Railroad	3,143.0	3,161.0	3,095.0	+1.85%	214.3K	aa.aa	21/08
Nankai Electric Railway	3,043.0	3,047.0	2,965.0	+1.98%	206.6K	aa.aa	21/08
Keihan Electric Railway	3,212.0	3,212.0	3,170.0	+1.32%	240.1K	aa.aa	21/08
Senko Co Ltd	2,297.0	2,306.0	2,262.0	+0.20%	314K	aa.aa	21/08
Nikkon Holdings	5,448.0	5,515.0	5,419.0	-1.11%	164.8K	aa.aa	21/08
Mitsui Soko Holdings	3,308.0	3,330.0	3,284.0	+0.21%	140.7K	aa.aa	21/08
Kyoritsu Maintenance	3,482.0	3,482.0	3,372.0	+3.45%	1.05M	aa.aa	21/08
Ain Pharmaciez Inc	6,140.0	6,216.0	6,092.0	-0.31%	98.8K	aa.aa	21/08
Japan Airport Terminal	5,683.0	5,683.0	5,603.0	+0.62%	186.8K	aa.aa	21/08
Meitec Corp	3,339.0	3,349.0	3,327.0	+0.18%	226.7K	aa.aa	21/08
NSD Co Ltd	2,869.5	2,898.0	2,848.5	-0.59%	183.9K	aa.aa	21/08
Yoshinoya Holdings	3,860.0	3,883.0	3,844.0	+0.94%	411.2K	aa.aa	21/08
Inaba Denki Sangyo	2,966.0	2,976.0	2,922.5	+0.64%	164.8K	aa.aa	21/08
Japan Post Bank	3,151.0	3,170.0	3,110.0	+0.99%	5.22M	aa.aa	21/08
Japan Post Holdings	2,336.0	2,345.5	2,291.0	+0.95%	5.55M	aa.aa	21/08
Japan Post Insurance	1,651.5	1,661.0	1,628.0	+0.98%	1.76M	aa.aa	21/08
Rakus Co Ltd	1,113.0	1,127.0	1,100.5	-1.11%	1.22M	aa.aa	21/08
Cosmo Energy Holdings	4,266.0	4,273.0	4,199.0	+1.23%	627.6K	aa.aa	21/08
PeptiDream	1,114.5	1,124.5	1,092.5	+1.18%	1.1M	aa.aa	21/08
Haseko	2,856.5	2,862.0	2,816.5	+2.09%	1.19M	aa.aa	21/08
Sumitomo Mitsui	1,715.5	1,715.5	1,684.5	+1.48%	5.34M	aa.aa	21/08
Sharp	641.0	645.6	631.5	+0.56%	3.11M	aa.aa	21/08
Dexerials Corp	2,896.0	2,938.0	2,825.0	-2.61%	1.68M	aa.aa	21/08
Kyushu Financial Group	1,507.0	1,512.0	1,477.0	+0.60%	757.9K	aa.aa	21/08
Yokohama Financial	1,882.5	1,899.5	1,838.5	+1.59%	4.3M	aa.aa	21/08
Daiichikosho	1,872.5	1,879.5	1,861.0	+0.13%	140.8K	aa.aa	21/08
Toyota Motor	3,132.0	3,132.0	3,056.0	+2.15%	25.92M	aa.aa	21/08
BayCurrent Consult	7,485.0	7,709.0	7,456.0	-2.98%	1.03M	aa.aa	21/08
Nishi-Nippon Fin	4,663.0	4,674.0	4,568.0	+1.04%	306.9K	aa.aa	21/08
Rorze	3,929.0	3,959.0	3,801.0	+0.92%	909K	aa.aa	21/08
Asahi Intecc	4,043.0	4,169.0	4,014.0	-1.96%	1.13M	aa.aa	21/08
Kyushu Railway	3,516.0	3,516.0	3,455.0	+2.30%	1.09M	aa.aa	21/08
Kusuri No Aoki Holdings Co Ltd	4,108.0	4,157.0	4,037.0	+0.07%	252.3K	aa.aa	21/08
Japan Elevator Service	1,551.5	1,566.0	1,535.0	-0.74%	542.9K	aa.aa	21/08
Food Life Companies	5,549.0	5,636.0	5,502.0	-0.77%	1.79M	aa.aa	21/08
Shift	955.1	974.9	936.0	+0.01%	3.7M	aa.aa	21/08
Money Forward	6,100.0	6,400.0	6,100.0	-2.90%	521.5K	aa.aa	21/08
SG Holdings	1,566.0	1,579.0	1,562.0	-0.48%	1.4M	aa.aa	21/08
Mercari	4,745.0	4,840.0	4,712.0	-1.04%	1.4M	aa.aa	21/08
SoftBank Corp	233.8	236.1	232.5	+0.30%	73.37M	aa.aa	21/08
Visional	9,261.00	9,361.00	9,154.00	-0.67%	149.3K	aa.aa	21/08
Infroneer Holdings	2,755.00	2,755.00	2,706.50	+0.36%	1.23M	aa.aa	21/08
Socionext	1,990.00	2,043.00	1,898.00	+2.90%	9.45M	aa.aa	21/08
Rakuten Bank	6,095.00	6,130.00	5,930.00	+1.89%	803K	aa.aa	21/08
Kokusai Electric	8,321.00	8,429.00	7,965.00	+2.54%	5.85M	aa.aa	21/08
Tokyo Metro	1,480.00	1,483.00	1,466.00	+0.61%	1.36M	aa.aa	21/08
Kioxia Holdings	54,320.00	55,470.00	51,910.00	+2.59%	39.84M	aa.aa	21/08
JX Advanced Metals	3,591.00	3,610.00	3,513.00	-0.91%	12.29M	aa.aa	21/08

S&P/ASX 200

9,058.90

-24.90

-0.27%

ASX 200 Futures

9,033.50

+41.5

+0.46%

ASX All Ordinaries

9,269.70

-28.80

-0.31%

US 500

7,664.80

+23.1

+0.30%

Dow Jones

53,158.77

+399.56

+0.76%

China A50 Futures

14,815.00

+113.0

+0.77%

Dollar Index

98.745

-0.068

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	65.160	-0.90%	13.88M
CSL	168.30	-1.69%	2.69M
Commonwealth Bank Australia	157.990	+0.99%	2.75M
National Australia Bank	38.170	-0.68%	6.72M
Rio Tinto Ltd	175.380	+1.35%	1.33M
Macquarie	248.430	-1.53%	917.57K
ANZ Holdings	37.130	+0.32%	5.84M

Name	Last	Chg. %	Vol.
Grand Gulf Energy Ltd	0.002	+100.00%	612.25K
BPH Global	0.002	+100.00%	50.00K
Vintage Energy	0.002	+66.67%	262.42K
Fin Resources	0.005	+57.14%	25.39M
Constellation Technologies	0.003	+50.00%	90.07K
Biotron Ltd	0.003	+50.00%	17.65M
Enova Mining	0.003	+40.00%	801.03K

Name	Last	Chg. %	Vol.
Freehill Mining	0.001	-66.67%	500.00K
Audalia Resources	0.02	-40.00%	43.55K
Austin Metals	0.003	-33.33%	216.67K
Xenitra	0.003	-28.57%	671.65K
Altoro Metals	0.003	-28.57%	84.23K
Iron Road	0.011	-26.67%	2.14M
Globe Metals & Mining	0.064	-26.44%	4.61M

Trending Stocks

Name	Last	Chg. %	Vol.
Zip	2.57	-15.74%	51.80M
CSL	168.30	-1.69%	2.69M
Commonwealth Bank Australia	157.990	+0.99%	2.75M
BHP Group Ltd	65.160	-0.90%	13.88M
Woodside Energy	33.780	+0.51%	6.28M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
A Aaaaaaaaaaaaaaaa	2.980	+50.35%	4.480
A Aaaaa Aaaaaaaaaaa	2.980	+50.35%	4.480
Aaaaaaaaaaaaaaaa	6.70	+47.45%	9.88
Aa A A	6.70	+47.45%	9.88
Aaaaa	1.820	+45.02%	2.639
Aaaaaaaaaaaaaaaaaaaa	1.875	+44.29%	2.705
Aaaaaaaaaa Aa Aaaa	1.875	+44.29%	2.705

Name	Last	Upside	Fair Value
A Aaaaaaaaaaaaaaaa	2.980	+50.35%	4.480
A Aaaaa Aaaaaaaaaaa	2.980	+50.35%	4.480
Aaaaaaaaaaaaaaaa	6.70	+47.45%	9.88
Aa A A	6.70	+47.45%	9.88
Aaaaa	1.820	+45.02%	2.639
Aaaaaaaaaaaaaaaaaaaa	1.875	+44.29%	2.705
Aaaaaaaaaa Aa Aaaa	1.875	+44.29%	2.705

See full list

ProPicks AI

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

Beat the ASX

+891.4%

S&P/ASX 200

+67.9%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaaa aaaaaaa aaaaa

aaaaa aaa aaa

Unlock Strategy

Aussie Materials

+507.3%

S&P/ASX 200 Materials

+128.1%

Stocks in this strategy

aaa aaa aaaa aaa

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Aussie Tech Titans

+384.8%

S&P/ASX 200 Information Technology

+82.1%

Stocks in this strategy

aaaaaa

aaaaaaaa aaaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Aussie Mid-Cap Movers

+1185.4%

S&P/ASX Midcap 50

+150.4%

Stocks in this strategy

aaaa aaa a

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Beat the S&P 500

+1200.3%

S&P 500

+435.8%

Stocks in this strategy

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Dominate the Dow

+926.0%

Dow Jones Industrial Average

+302.6%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaa aaaaa aaaa a

aaaaaaaa aaaaa aaa

Unlock Strategy

Tech Titans

+3212.5%

S&P 500

+435.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Mid-Cap Movers

+1050.9%

S&P Midcap 400

+273.5%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Top Value Stocks

+1401.8%

S&P 500 Pure Value

+254.1%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaaa aaaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Best of Buffett

+495.9%

S&P 500 Pure Value

+186.6%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+554.5%

S&P/BMV IPC

+49.1%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaa aaa aaaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+938.0%

Bovespa

+235.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

aaaaaa aaa aaa

Unlock Strategy

Italian Market Elite

+1027.9%

FTSE Italia All Share

+174.4%

Stocks in this strategy

aaaaaaa aa

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

Unlock Strategy

Alpha Germany Select

+504.1%

DAX

+165.0%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+644.7%

Tadawul All Share

+30.3%

Stocks in this strategy

aaaaa aaa aaa

aaaa aaaaa aaaa a

aaaaaaa aaa aaaa a

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.