Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,083.01

+12.60(+0.41%)

Delayed Data·15:36:48

Day's Range

3,080.85

3,099.48

52 wk Range

2,521.98

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	1,123.5	1,125.5	1,081.5	+4.71%	1.54M	aa.aa	15:24:15
Denka	3,028.0	3,057.0	2,950.0	+1.80%	205.5K	aa.aa	15:24:05
DOWA Holdings	8,688.0	8,896.0	8,600.0	+11.89%	1.51M	aa.aa	15:24:42
Mitsubishi Heavy Industries	3,176.0	3,220.0	3,125.0	+1.21%	12.6M	aa.aa	15:24:19
Nomura	1,540.5	1,549.5	1,535.5	+0.16%	2.87M	aa.aa	15:24:06
Shin-Etsu Chemical	5,881.0	5,938.0	5,851.0	+3.01%	2.63M	aa.aa	15:24:53
Kawasaki Heavy Industries	1,995.5	2,026.0	1,986.0	+1.24%	5.24M	aa.aa	15:24:27
Inpex Corp.	3,617.0	3,641.0	3,593.0	+1.29%	2.93M	aa.aa	15:24:14
Kyowa Kirin	2,537.5	2,542.5	2,485.5	+1.46%	421.3K	aa.aa	15:24:16
Furukawa Electric	2,357.5	2,408.5	2,254.0	-0.65%	27.48M	aa.aa	15:24:29
IHI Corp.	2,501.5	2,552.5	2,494.5	+1.23%	5.13M	aa.aa	15:24:29
Sompo Holdings Inc	7,202.0	7,203.0	7,133.0	+0.59%	1.38M	aa.aa	15:24:21
Comsys Holdings Corp.	5,236.0	5,236.0	5,152.0	+1.14%	122.1K	aa.aa	15:24:09
Mitsui Chemicals, Inc.	1,831.0	1,838.0	1,735.0	+6.05%	5.31M	aa.aa	15:24:45
Sumitomo Electric Industries	1,584.5	1,607.0	1,539.5	+0.19%	13.47M	aa.aa	15:24:25
Nissan Motor	264.2	271.7	262.8	-4.90%	46.54M	aa.aa	15:24:52
MS&AD Insurance Group Holdings	5,229.0	5,259.0	5,181.0	+0.23%	1.11M	aa.aa	15:24:21
Taisei Corp.	12,345.0	12,450.0	12,025.0	+3.48%	928.5K	aa.aa	15:24:26
Mitsubishi CG	1,092.0	1,098.0	1,081.0	+1.58%	1.98M	aa.aa	15:23:46
Fujikura	3,077.0	3,191.0	2,975.5	-1.41%	32.14M	aa.aa	15:24:54
Isuzu Motors	2,261.5	2,264.5	2,217.0	+2.17%	2M	aa.aa	15:24:25
Sony Financial	146.4	149.0	142.7	+2.16%	54M	aa.aa	15:36:18
Obayashi Corp.	3,199.0	3,220.0	3,150.0	+2.01%	1.49M	aa.aa	15:24:23
UBE	3,346.0	3,346.0	3,310.0	+1.64%	279.2K	aa.aa	15:23:32
Toyo Seikan Group Holdings	4,527.0	4,560.0	4,517.0	+0.89%	131.6K	aa.aa	15:35:13
Daiichi Life	1,853.5	1,855.0	1,837.0	+0.98%	2.95M	aa.aa	15:28:36
Shimizu Corp.	2,230.0	2,233.5	2,160.5	+2.51%	2.78M	aa.aa	15:24:26
Nippon Kayaku	1,903.0	1,907.0	1,868.0	+2.45%	302.5K	aa.aa	15:35:56
Tokio Marine Holdings, Inc.	591.2	598.2	586.1	-0.12%	28.37M	aa.aa	15:28:11
Kajima Corp.	4,903.0	4,915.0	4,746.0	+2.79%	1.41M	aa.aa	15:24:30
Dentsu Group	3,860.0	3,888.0	3,820.0	+0.52%	382.2K	aa.aa	15:24:11
Amada	2,325.0	2,350.5	2,311.0	+0.28%	1.08M	aa.aa	15:24:27
Mitsubishi Motors Corp.	335.2	341.0	334.4	-1.82%	4.61M	aa.aa	15:24:17
T&D Holdings, Inc.	5,006.0	5,018.0	4,976.0	+0.81%	451.1K	aa.aa	15:24:18
Daiwa House Industry	2,350.5	2,413.0	2,337.0	+3.89%	4.3M	aa.aa	15:24:46
Kao Corp.	3,964.0	3,985.0	3,927.0	+0.99%	1.25M	aa.aa	15:23:56
Komatsu	6,275.0	6,329.0	6,256.0	+0.64%	1.2M	aa.aa	15:24:20
Mazda Motor	1,137.0	1,148.5	1,131.0	-0.57%	2.34M	aa.aa	15:24:27
Mitsui Fudosan	1,574.0	1,579.0	1,535.0	+1.68%	4.7M	aa.aa	15:24:26
Sekisui House	3,560.0	3,564.0	3,510.0	+1.51%	1.06M	aa.aa	15:24:10
Takeda Pharmaceutical	6,798.0	6,836.0	6,728.0	+1.87%	1.92M	aa.aa	15:24:09
Sumitomo Heavy Industries	5,265.0	5,344.0	5,221.0	+0.48%	351.9K	aa.aa	15:24:27
Honda Motor	1,803.0	1,804.0	1,775.5	+1.92%	7.81M	aa.aa	15:24:23
Mitsubishi Estate	4,066.0	4,107.0	4,000.0	+1.78%	1.83M	aa.aa	15:23:42
JGC Holdings	2,166.0	2,271.0	2,155.0	-3.43%	1.48M	aa.aa	15:24:46
Astellas Pharma Inc.	2,672.0	2,705.0	2,630.0	+1.42%	2.3M	aa.aa	15:24:21
Hitachi Construction Machinery	5,194.0	5,238.0	5,150.0	+0.78%	273.1K	aa.aa	15:24:27
Suzuki Motor Corp.	2,198.5	2,202.5	2,174.0	+0.48%	3.23M	aa.aa	15:24:07
Nisshin Seifun Group Inc.	2,383.0	2,389.5	2,343.0	+1.79%	495.6K	aa.aa	15:24:14
SumitomoPharma	1,977.0	1,988.0	1,943.0	+2.22%	1.38M	aa.aa	15:24:24
Kubota Corp.	2,528.5	2,562.5	2,526.5	-0.14%	1.24M	aa.aa	15:24:16
Subaru Corp	2,784.0	2,789.5	2,714.5	+1.75%	1.95M	aa.aa	15:24:17
Tokyo Tatemono	3,389.0	3,400.0	3,353.0	+1.53%	323.4K	aa.aa	15:23:38
Meiji Holdings	4,252.0	4,260.0	4,203.0	+0.71%	513.1K	aa.aa	15:24:23
Shionogi	3,116.0	3,127.0	3,069.0	+1.96%	798.8K	aa.aa	15:24:20
Ebara Corp.	3,676.0	3,727.0	3,592.0	+1.83%	1.88M	aa.aa	15:24:26
Nikon Corp.	1,649.0	1,658.0	1,633.0	+0.06%	515.8K	aa.aa	15:24:15
NH Foods	1,964.0	1,965.0	1,928.0	+2.05%	588.4K	aa.aa	15:24:17
Chugai Pharmaceutical	7,157.0	7,201.0	7,011.0	+0.15%	1.24M	aa.aa	15:24:23
Olympus Corp.	1,787.5	1,792.5	1,750.5	+2.00%	1.55M	aa.aa	15:24:23
Sumitomo Realty	3,514.0	3,583.0	3,483.0	+1.94%	2.67M	aa.aa	15:24:29
Sapporo Breweries	2,147.5	2,150.0	2,003.0	+5.48%	828.4K	aa.aa	15:24:09
Eisai	5,101.0	5,134.0	5,027.0	+1.51%	586.5K	aa.aa	15:24:01
Daikin Industries	23,240.0	23,345.0	23,115.0	+0.02%	577.3K	aa.aa	15:24:22
Screen Holdings	8,840.0	8,992.0	8,490.0	+0.72%	2.69M	aa.aa	15:24:29
Tobu Railway	2,946.0	2,946.0	2,888.0	+1.66%	253.8K	aa.aa	15:23:38
Asahi Group Holdings	1,739.0	1,741.0	1,703.5	+1.73%	2.08M	aa.aa	15:24:23
Terumo Corp.	2,550.0	2,577.0	2,532.5	+1.35%	1.6M	aa.aa	15:24:22
NSK	1,022.0	1,032.0	1,017.0	+1.09%	978.5K	aa.aa	15:24:10
Canon	4,749.0	4,786.0	4,691.0	+1.26%	1.27M	aa.aa	15:23:38
Tokyu Corp.	1,573.5	1,574.5	1,537.5	+2.57%	2.45M	aa.aa	15:23:27
Kirin Holdings	3,027.0	3,039.0	2,941.0	+0.53%	2.55M	aa.aa	15:24:08
Daiichi Sankyo	2,841.5	2,849.5	2,767.0	+2.58%	2.98M	aa.aa	15:24:22
NTN Corp.	357.3	358.8	354.5	+0.99%	826.6K	aa.aa	15:24:27
Ricoh	1,678.5	1,708.0	1,672.0	+0.42%	719.2K	aa.aa	15:24:26
Odakyu Electric Railway	1,797.5	1,798.5	1,757.0	+0.70%	952.3K	aa.aa	15:24:13
Takara Holdings Inc.	2,736.5	2,799.5	2,704.0	-1.39%	494.6K	aa.aa	15:35:40
LY Corp	521.4	522.2	511.3	+0.81%	4.98M	aa.aa	15:24:13
JTEKT Corp.	2,070.5	2,108.0	2,065.0	-0.53%	339.6K	aa.aa	15:24:16
Citizen Watch	1,978.5	2,030.0	1,962.0	+0.23%	999.7K	aa.aa	15:36:41
Keio Corp.	779.9	780.0	767.0	+1.48%	599.5K	aa.aa	15:24:09
Sojitz Corp.	5,320.0	5,381.0	5,264.0	+1.24%	513.8K	aa.aa	15:24:27
Trend Micro Inc.	6,648.0	6,709.0	6,603.0	-1.03%	415.5K	aa.aa	15:24:28
Minebea Mitsumi	3,020.0	3,056.0	2,980.0	+1.53%	1.3M	aa.aa	15:24:28
TOPPAN Holdings	2,076.0	2,089.5	2,051.0	+1.22%	1.53M	aa.aa	15:24:27
Keisei Electric Railway	1,508.0	1,511.0	1,480.0	+1.65%	778.5K	aa.aa	15:24:10
Kikkoman Corp.	1,696.5	1,700.0	1,646.5	+1.50%	3.18M	aa.aa	15:24:31
Fujifilm Holdings Corp.	3,581.0	3,592.0	3,541.0	+1.62%	1.46M	aa.aa	15:23:58
Hitachi	5,028.0	5,078.0	4,968.0	+1.58%	5.32M	aa.aa	15:24:30
Dai Nippon Printing	2,779.0	2,791.0	2,714.0	+1.94%	671.6K	aa.aa	15:24:16
East Japan Railway Co.	3,962.0	3,967.0	3,826.0	+2.01%	1.6M	aa.aa	15:24:13
Ajinomoto Co., Inc.	4,275.0	4,345.0	4,259.0	+0.26%	4.28M	aa.aa	15:24:13
Konica Minolta, Inc.	572.0	581.6	568.5	-0.37%	2.2M	aa.aa	15:24:21
Yamaha Corp.	1,299.0	1,309.5	1,284.5	+0.70%	789K	aa.aa	15:24:11
West Japan Railway Co.	3,322.0	3,322.0	3,228.0	+2.03%	927.7K	aa.aa	15:24:16
Nichirei Corp.	2,315.5	2,320.5	2,274.0	+1.60%	697.5K	aa.aa	15:24:20
Shiseido	4,030.0	4,155.0	4,000.0	+1.05%	1.7M	aa.aa	15:24:27
Mitsubishi Electric	5,032.0	5,083.0	4,949.0	+2.34%	4.8M	aa.aa	15:24:28
Itochu Corp.	2,407.0	2,435.5	2,379.5	+1.37%	10.45M	aa.aa	15:24:30
Central Japan Railway Co.	4,372.0	4,373.0	4,261.0	+2.22%	990K	aa.aa	15:24:27
Japan Tobacco	5,911.0	5,917.0	5,580.0	+6.27%	15.5M	aa.aa	15:24:49
Fuji Electric	11,815.0	12,265.0	11,570.0	-0.30%	654.1K	aa.aa	15:24:15
Marubeni Corp.	5,257.0	5,363.0	5,250.0	+0.81%	2.22M	aa.aa	15:24:21
Nippon Express	5,950.0	6,060.0	5,690.0	+5.67%	1.31M	aa.aa	15:24:39
J.Front Retailing	3,055.0	3,084.0	2,987.0	+1.29%	519.8K	aa.aa	15:24:20
Eneos Holdings	1,251.0	1,291.0	1,250.0	+1.09%	5.68M	aa.aa	15:24:24
Yaskawa Electric Corp.	3,899.0	3,946.0	3,839.0	+0.36%	1.83M	aa.aa	15:24:28
Toyota Tsusho Corp.	6,887.0	7,005.0	6,848.0	+0.44%	819.9K	aa.aa	15:24:22
Yamato Holdings	2,285.5	2,308.5	2,256.0	-0.52%	529.4K	aa.aa	15:24:08
Isetan Mitsukoshi Holdings	1,787.5	1,788.5	1,730.5	+3.32%	1.18M	aa.aa	15:24:19
Yokohama Rubber	7,092.0	7,212.0	7,082.0	+0.03%	346.8K	aa.aa	15:24:28
Meidensha Corp.	7,705.0	7,785.0	7,461.0	+1.17%	251.8K	aa.aa	15:36:27
Mitsui	5,097.0	5,138.0	5,045.0	+1.41%	2.24M	aa.aa	15:24:25
Nippon Yusen K.K	6,790.0	6,833.0	6,727.0	+1.07%	1.58M	aa.aa	15:24:27
Bridgestone Corp.	4,182.0	4,203.0	4,160.0	+0.67%	1.6M	aa.aa	15:24:19
GS Yuasa Corp.	4,542.0	4,638.0	4,520.0	-0.98%	282.3K	aa.aa	15:36:36
Tokyo Electron	9,470.0	9,694.0	9,251.0	+2.14%	14.27M	aa.aa	15:24:40
Mitsui O.S.K. Lines	6,709.0	6,812.0	6,650.0	+1.27%	1.91M	aa.aa	15:24:24
AGC	5,125.0	5,150.0	5,056.0	+2.34%	832.9K	aa.aa	15:24:16
NEC Corp.	4,470.0	4,556.0	4,428.0	-1.17%	2.66M	aa.aa	15:24:24
Sumitomo Corp.	1,765.5	1,792.5	1,763.5	+1.03%	3.31M	aa.aa	15:24:27
Kawasaki Kisen Kaisha	3,087.0	3,128.0	3,063.0	+1.05%	1.84M	aa.aa	15:24:22
Nisshinbo Holdings Inc.	1,982.5	2,025.0	1,943.5	-0.43%	464.1K	aa.aa	15:36:51
Fujitsu	3,511.0	3,537.0	3,450.0	+0.31%	3.4M	aa.aa	15:24:24
Mitsubishi Corp.	5,314.0	5,362.0	5,283.0	+0.97%	4.94M	aa.aa	15:24:30
ANA Holdings	3,324.0	3,348.0	3,285.0	+0.36%	1.53M	aa.aa	15:24:17
Nitto Boseki	2,677.5	2,861.0	2,668.5	-4.44%	4.34M	aa.aa	15:36:45
Nippon Electric Glass	5,009.0	5,049.0	4,896.0	+2.88%	389.3K	aa.aa	15:24:24
Takashimaya	2,261.0	2,270.5	2,230.0	+1.60%	477.8K	aa.aa	15:24:09
Mitsubishi Logistics Corp.	1,252.0	1,255.0	1,243.0	+0.60%	270.6K	aa.aa	15:36:19
Seven & i Holdings	2,168.0	2,169.0	2,140.5	+1.55%	3.48M	aa.aa	15:24:25
Sumitomo Osaka Cement	1,774.0	1,784.5	1,716.5	+1.26%	388.6K	aa.aa	15:36:07
Panasonic	3,275.0	3,325.0	3,206.0	+0.55%	5.46M	aa.aa	15:24:26
Marui Group	2,873.0	2,886.0	2,852.0	+0.10%	275.6K	aa.aa	15:23:35
Teijin	1,820.0	1,838.5	1,812.0	+0.22%	253.9K	aa.aa	15:24:18
Taiheiyo Cement Corp.	3,991.0	3,997.0	3,914.0	+1.17%	332.7K	aa.aa	15:22:45
Credit Saison	4,184.0	4,189.0	4,105.0	+1.21%	240K	aa.aa	15:23:11
NTT Inc	166.3	166.4	163.2	+2.53%	104.07M	aa.aa	15:24:50
Toray Industries, Inc.	1,399.5	1,412.0	1,386.0	+0.57%	2.72M	aa.aa	15:24:24
Tokai Carbon	1,635.0	1,664.5	1,618.5	-1.83%	916.4K	aa.aa	15:24:15
Sony	4,235.0	4,330.0	4,218.0	+0.83%	8.66M	aa.aa	15:24:28
Aeon	1,263.0	1,264.5	1,241.0	+1.20%	4.03M	aa.aa	15:24:07
KDDI Corp.	2,831.5	2,853.5	2,814.5	+1.13%	3.33M	aa.aa	15:24:17
Kuraray	1,903.0	1,937.5	1,893.0	-2.18%	1.89M	aa.aa	15:24:24
TOTO	5,746.0	5,850.0	5,742.0	0.00%	272.4K	aa.aa	15:24:28
TDK	2,387.0	2,427.0	2,334.0	+0.91%	7.64M	aa.aa	15:24:28
Asahi Kasei Corp.	1,648.5	1,650.0	1,608.0	+3.13%	1.57M	aa.aa	15:24:36
NGK	4,900.0	4,992.0	4,813.0	+1.37%	562K	aa.aa	15:24:27
SBI Shinsei Bank Ltd	1,739.0	1,758.0	1,734.0	-0.06%	1.92M	aa.aa	15:36:49
Tokyo Electric Power	455.9	458.8	450.3	+1.70%	14.21M	aa.aa	15:24:29
SUMCO Corp.	2,221.5	2,358.0	2,109.5	+6.34%	17.63M	aa.aa	15:24:45
Nippon Steel	701.8	705.9	695.1	+0.60%	24.55M	aa.aa	15:24:30
Alps Alpine	1,969.0	2,025.0	1,968.5	-0.66%	825K	aa.aa	15:24:28
Aozora Bank	3,169.0	3,233.0	3,153.0	-0.19%	982.5K	aa.aa	15:23:35
Chubu Electric Power Co., Inc.	2,533.0	2,544.5	2,483.0	+2.78%	1.51M	aa.aa	15:23:41
Oji Holdings Corp.	823.8	825.2	817.2	+0.44%	1.89M	aa.aa	15:24:21
Kobe Steel	1,973.0	1,986.0	1,968.0	-0.13%	909.1K	aa.aa	15:24:13
Mitsubishi UFJ Financial	3,498.0	3,528.0	3,482.0	-0.11%	16.1M	aa.aa	15:24:29
Kansai Electric Power	2,673.5	2,701.0	2,665.5	+1.10%	768.5K	aa.aa	15:24:13
JFE Holdings, Inc.	1,822.0	1,832.5	1,815.0	+0.55%	1.5M	aa.aa	15:24:15
Yokogawa Electric Corp.	4,292.0	4,318.0	4,196.0	+2.26%	646.5K	aa.aa	15:24:07
Resona Holdings, Inc.	2,280.0	2,339.0	2,277.5	-1.32%	4.66M	aa.aa	15:24:20
Tokyo Gas	6,643.0	6,643.0	6,472.0	+2.66%	423.8K	aa.aa	15:24:24
Advantest Corp.	30,590.0	31,300.0	29,870.0	-2.70%	14.05M	aa.aa	15:24:29
Osaka Gas	5,891.0	5,893.0	5,780.0	+1.92%	179.7K	aa.aa	15:24:05
Denso Corp.	1,896.5	1,899.0	1,877.0	+0.85%	2.29M	aa.aa	15:24:14
Sumitomo Mitsui Financial	3,306.0	3,332.0	3,255.0	+0.43%	12.22M	aa.aa	15:24:30
Toho	1,755.0	1,779.5	1,740.0	+0.63%	1.32M	aa.aa	15:24:24
Resonac Holdings	14,520.0	15,560.0	14,310.0	+15.42%	4.92M	aa.aa	15:24:26
Japan Steel Works	6,015.0	6,087.0	5,852.0	+0.03%	415.5K	aa.aa	15:24:27
Casio Computer	2,061.0	2,095.5	2,057.5	-0.10%	909.6K	aa.aa	15:36:29
Chiba Bank	2,612.0	2,669.0	2,610.0	-1.55%	1.08M	aa.aa	15:24:14
Sumitomo Chemical	526.7	529.9	518.1	+2.71%	6.47M	aa.aa	15:24:14
Fanuc Corp.	5,602.0	5,715.0	5,598.0	-1.20%	2.83M	aa.aa	15:24:26
Nissan Chemical	7,110.0	7,160.0	6,986.0	+1.35%	260.4K	aa.aa	15:24:17
MKC	1,642.0	1,710.5	1,588.5	-1.65%	8.16M	aa.aa	15:24:30
Kyocera Corp.	3,033.0	3,061.0	2,995.0	+0.60%	1.48M	aa.aa	15:24:26
Fukuoka Financial Group, Inc.	7,227.0	7,351.0	7,218.0	-0.14%	599.9K	aa.aa	15:24:23
Secom	6,909.0	7,024.0	6,819.0	+2.13%	636K	aa.aa	15:24:29
Taiyo Yuden	7,356.0	7,693.0	7,302.0	-1.61%	19.22M	aa.aa	15:24:27
Shizuoka Financial Group	3,201.0	3,229.0	3,192.0	0.00%	794.1K	aa.aa	15:24:14
Konami Group	28,225.0	28,745.0	27,840.0	+0.27%	351.8K	aa.aa	15:24:02
Tosoh Corp.	2,535.5	2,541.5	2,500.0	+1.54%	525.6K	aa.aa	15:24:21
Mitsubishi Materials Corp.	4,413.0	4,477.0	4,316.0	+6.80%	2.67M	aa.aa	15:24:47
Mitsui E&S	3,822.0	3,882.0	3,690.0	+1.73%	1.74M	aa.aa	15:36:49
Mizuho Financial	8,230.0	8,270.0	8,147.0	+0.92%	4.95M	aa.aa	15:24:34
Fast Retailing	80,370.0	82,150.0	80,000.0	-0.14%	642.1K	aa.aa	15:24:11
Tokuyama Corp.	3,917.0	3,948.0	3,862.0	+1.29%	262K	aa.aa	15:24:01
Sumitomo Metal Mining	7,498.0	7,684.0	7,371.0	+0.62%	2.14M	aa.aa	15:24:25
Daiwa Securities Group Inc.	1,786.0	1,801.5	1,778.5	+0.22%	1.6M	aa.aa	15:24:24
SoftBank Group Corp.	3,884.0	4,033.0	3,761.0	+0.75%	44.77M	aa.aa	15:24:42
Tokyu Fudosan	1,194.5	1,196.5	1,175.5	+1.66%	1.43M	aa.aa	15:24:23
Nitto Denko Co	3,508.0	3,538.0	3,474.0	+0.98%	600.4K	aa.aa	15:24:23
Renesas Electronics Corp	2,881.0	2,979.0	2,867.0	-1.40%	9M	aa.aa	15:24:28
KYUDEN Holdings	2,063.5	2,069.5	2,042.0	+1.05%	418.9K	aa.aa	15:36:01
NipponSansoHldg	6,106.0	6,159.0	6,060.0	+1.56%	383.9K	aa.aa	15:36:23
DeNA Co	2,575.5	2,595.0	2,541.5	+1.50%	615.7K	aa.aa	15:24:03
Umios Corp	1,194.5	1,195.0	1,171.5	+1.92%	266.9K	aa.aa	15:36:51
Japan Airlines Co	3,518.0	3,533.0	3,444.0	+2.24%	1.86M	aa.aa	15:24:22
Orix T	5,458.0	5,484.0	5,380.0	+2.08%	2.04M	aa.aa	15:24:55
Keyence	75,370.0	76,650.0	75,330.0	-0.46%	282.5K	aa.aa	15:22:33
Murata Mfg Co	5,330.0	5,557.0	5,235.0	-2.33%	16.7M	aa.aa	15:24:54
Nishimatsu Const Co Ltd	5,700.0	5,706.0	5,510.0	+4.68%	208.8K	aa.aa	15:35:14
Toda Corp	1,468.0	1,469.5	1,441.5	+1.91%	240K	aa.aa	15:36:33
Daito Trust Construction	3,330.0	3,368.0	3,283.0	+2.05%	1.72M	aa.aa	15:36:42
Penta-Ocean	1,487.5	1,499.5	1,438.5	+4.20%	1.97M	aa.aa	15:36:42
Kandenko Co Ltd	4,628.0	4,654.0	4,478.0	+2.41%	570.3K	aa.aa	15:36:41
Kinden Corp	5,973.0	5,983.0	5,820.0	+1.75%	228.5K	aa.aa	15:36:30
EXEO Group	2,436.0	2,440.0	2,412.0	+1.69%	118.9K	aa.aa	15:35:57
Yamazaki Baking Co Ltd	4,087.0	4,093.0	3,976.0	+2.15%	155.8K	aa.aa	15:36:40
Yakult Honsha Co Ltd	2,828.5	2,831.5	2,794.0	+0.64%	257K	aa.aa	15:35:47
Ns Solutions Corp	3,898.0	3,963.0	3,862.0	+0.13%	65.9K	aa.aa	15:36:02
KakakuCom Inc	3,733.0	3,748.0	3,727.0	+0.05%	268.9K	aa.aa	15:35:50
M3 Inc	1,831.0	1,835.0	1,791.0	-0.65%	1.21M	aa.aa	15:24:53
CCBJH	4,498.0	4,526.0	4,383.0	+0.72%	298.8K	aa.aa	15:36:23
Ito En Ltd	3,346.0	3,348.0	3,274.0	+1.36%	150K	aa.aa	15:36:48
Fuji Oil Co Ltd	4,175.0	4,245.0	4,127.0	-0.76%	479.8K	aa.aa	15:36:05
ABC-Mart Inc	3,173.0	3,207.0	3,143.0	-0.53%	315.9K	aa.aa	14:51:27
Alfresa Holdings Corp	2,277.5	2,277.5	2,201.5	+3.88%	149.9K	aa.aa	15:35:50
Kewpie Corp	4,767.0	4,797.0	4,722.0	+0.80%	178K	aa.aa	15:36:37
House Foods Group Inc	4,415.0	4,447.0	4,385.0	+0.73%	98K	aa.aa	15:36:03
Kagome Co Ltd	2,803.0	2,813.0	2,770.0	+1.19%	69.9K	aa.aa	15:36:11
Toyo Suisan Kaisha Ltd	10,480.0	10,490.0	10,330.0	+1.85%	130.6K	aa.aa	15:36:29
Nissin Foods Holdings Co Ltd	2,877.5	2,955.5	2,850.5	-0.78%	2.07M	aa.aa	15:36:18
Hulic Co Ltd	1,951.0	1,951.5	1,910.0	+2.15%	1.06M	aa.aa	15:36:33
ZOZO	1,153.5	1,157.5	1,140.0	+0.13%	675.1K	aa.aa	15:24:50
Daiwabo Holdings Co Ltd	3,859.0	3,893.0	3,626.0	+15.33%	699.9K	aa.aa	14:42:48
Toyota Boshoku Corp	2,062.5	2,066.5	2,050.0	+0.81%	146.1K	aa.aa	15:35:34
Nomura REHD	908.5	908.9	899.9	+1.05%	1.54M	aa.aa	15:36:31
Iida Group Holdings Co Ltd	1,995.0	2,001.0	1,979.5	+0.68%	740K	aa.aa	15:36:46
Ship Healthcare Holdings Inc	2,619.0	2,620.5	2,581.5	+1.95%	107.2K	aa.aa	15:35:41
Tsuruha Holdings Inc	2,472.0	2,496.0	2,454.5	+0.67%	489.4K	aa.aa	14:51:42
Wacoal Holdings Corp	3,651.0	3,675.0	3,629.0	+0.61%	36.3K	aa.aa	15:32:55
TISI	4,190.0	4,238.0	4,142.0	-0.66%	270.2K	aa.aa	15:36:48
Nexon Co Ltd	3,083.0	3,139.0	3,039.0	+1.48%	871.7K	aa.aa	15:24:47
Internet Initiative Japan Inc	4,028.0	4,057.0	3,961.0	+0.45%	289.4K	aa.aa	15:36:41
Rengo Co Ltd	1,529.0	1,532.0	1,500.0	+0.56%	580K	aa.aa	15:36:27
Toagosei Co Ltd	1,802.5	1,807.0	1,792.0	+0.75%	93.8K	aa.aa	15:35:38
Ibiden Co Ltd	6,474.0	6,892.0	6,379.0	-6.45%	21.52M	aa.aa	15:24:57
Nippon Shokubai Co Ltd	2,456.0	2,461.0	2,417.5	+2.31%	467.8K	aa.aa	15:35:49
Kaneka Corp	6,465.0	6,471.0	6,195.0	+4.48%	341.1K	aa.aa	15:36:34
Mitsubishi Gas Chemical Co Inc	3,537.0	3,610.0	3,528.0	-0.59%	787.4K	aa.aa	15:36:36
Daicel Corp	1,639.0	1,652.0	1,621.0	+0.71%	690.1K	aa.aa	15:36:29
Sumitomo Bakelite Co Ltd	7,512.0	7,752.0	7,484.0	-0.82%	596.7K	aa.aa	15:36:48
Sekisui Chemical Co Ltd	2,703.5	2,704.5	2,643.0	+1.69%	838.1K	aa.aa	15:36:40
Zeon Corp	2,132.5	2,149.5	2,111.0	+1.48%	390.3K	aa.aa	15:36:45
Nomura Research	5,754.0	5,913.0	5,693.0	-2.42%	1.62M	aa.aa	15:24:45
Adeka Corp	4,462.0	4,488.0	4,370.0	+1.23%	208.3K	aa.aa	15:36:51
Ono Pharmaceutical Co	2,472.0	2,474.0	2,400.5	+1.98%	383.9K	aa.aa	15:36:49
Santen Pharmaceutical Co Ltd	2,004.5	2,039.5	1,991.0	+0.50%	628.4K	aa.aa	15:36:38
Tsumura & Co	3,884.0	3,889.0	3,835.0	+1.20%	139.2K	aa.aa	15:36:40
Hu Group Holdings	3,976.0	4,066.0	3,901.0	+2.42%	146K	aa.aa	15:36:19
Otsuka Holdings Ltd	12,230.0	12,290.0	12,080.0	+1.45%	257.8K	aa.aa	15:24:07
Nippon Paint Holdings Co Ltd	1,384.5	1,429.5	1,373.0	-1.63%	3.01M	aa.aa	15:36:45
Kansai Paint Co Ltd	2,999.0	3,002.0	2,963.0	+0.44%	356.2K	aa.aa	15:36:00
DIC Corp	5,012.0	5,159.0	4,840.0	+4.79%	937.1K	aa.aa	14:43:29
Oriental Land Co Ltd	3,736.0	3,768.0	3,663.0	+1.25%	2.28M	aa.aa	15:24:54
Park24 Co Ltd	1,845.0	1,846.5	1,824.5	+1.26%	375.8K	aa.aa	15:36:34
Fuji Media Holdings Inc	4,056.0	4,066.0	4,013.0	+0.15%	176.4K	aa.aa	15:36:22
Round One Corp	1,462.5	1,535.0	1,459.0	-0.24%	3.58M	aa.aa	15:35:59
Oracle Corp Japan	9,785.0	9,807.0	9,639.0	+0.97%	79.7K	aa.aa	15:36:40
Otsuka Corp	3,677.0	3,717.0	3,603.0	-0.94%	1.01M	aa.aa	15:36:46
Lion Corp	2,148.0	2,161.5	2,110.0	+1.87%	584.8K	aa.aa	15:36:30
Idemitsu Kosan Co Ltd	1,325.5	1,350.0	1,305.0	+0.53%	5.13M	aa.aa	15:24:53
Toyo Tire	4,218.0	4,249.0	4,210.0	+0.21%	218.7K	aa.aa	15:35:32
Sumitomo Rubber Industries	2,120.5	2,141.5	2,115.0	+0.45%	999.8K	aa.aa	15:36:36
Niterra	3,928.0	3,991.0	3,925.0	-1.21%	878.5K	aa.aa	15:36:44
Yamato Kogyo Co Ltd	11,035.0	11,125.0	10,950.0	+0.78%	46.9K	aa.aa	15:36:35
Maruichi Steel Tube Ltd	1,668.0	1,671.5	1,644.0	+1.80%	169.4K	aa.aa	15:36:33
Daido Steel Co Ltd	1,970.0	1,997.0	1,952.0	+0.28%	349.3K	aa.aa	15:36:36
Sanwa Holdings Corp	3,884.0	3,886.0	3,822.0	+1.04%	210.2K	aa.aa	15:36:38
LIXIL	1,684.5	1,684.5	1,663.0	+1.51%	629.7K	aa.aa	15:36:46
Rinnai Corp	3,534.0	3,534.0	3,490.0	+1.44%	129.6K	aa.aa	15:36:18
Nhk Spring Co Ltd	2,818.5	2,867.5	2,775.0	+1.60%	615.1K	aa.aa	15:36:36
OSG Corp	3,586.0	3,604.0	3,541.0	+1.01%	190.5K	aa.aa	15:36:45
DMG Mori Co Ltd	2,630.0	2,694.0	2,628.5	-1.20%	863.2K	aa.aa	15:36:42
Disco Corp	48,450.0	49,390.0	46,950.0	+1.83%	1.8M	aa.aa	15:24:53
Nabtesco Corp	4,220.0	4,306.0	4,215.0	-0.35%	505.4K	aa.aa	15:36:37
SMC Corp	60,890.0	61,810.0	60,710.0	-0.20%	189K	aa.aa	15:22:53
Kurita Water Industries Ltd	5,579.0	5,604.0	5,388.0	+2.46%	680.8K	aa.aa	15:36:50
Daifuku Co Ltd	4,978.0	5,090.0	4,917.0	-1.64%	2.78M	aa.aa	15:36:48
Sankyo Co Ltd	2,175.0	2,181.0	2,140.5	+1.66%	266.4K	aa.aa	15:36:15
Brother Industries Ltd	4,601.0	4,649.0	4,576.0	-0.04%	417.9K	aa.aa	15:36:37
Sega Sammy Holdings	3,344.0	3,395.0	3,319.0	+0.21%	296.3K	aa.aa	15:36:20
THK Co	5,560.0	5,678.0	5,529.0	-0.34%	688.5K	aa.aa	15:36:15
Makita	5,590.0	5,644.0	5,575.0	-0.39%	280.6K	aa.aa	15:36:47
Mabuchi Motor Ltd	1,788.0	1,804.0	1,783.0	-0.36%	212.1K	aa.aa	15:36:51
Omron	4,957.0	5,020.0	4,938.0	+0.43%	1.29M	aa.aa	15:24:53
Sanken Electric Co Ltd	5,815.0	6,110.0	5,798.0	-2.53%	89.3K	aa.aa	15:36:47
Seiko Epson	2,870.5	2,919.0	2,863.0	+0.42%	716.2K	aa.aa	15:24:53
Ulvac Inc	7,206.0	7,528.0	7,190.0	-1.93%	374.1K	aa.aa	15:36:42
Anritsu Corp	2,433.0	2,509.5	2,392.0	-0.08%	1.16M	aa.aa	15:36:48
Hirose Electric Co Ltd	22,645.0	23,150.0	22,610.0	-1.97%	50.6K	aa.aa	15:35:21
Azbil Corp	1,539.0	1,572.5	1,533.5	+1.35%	1.38M	aa.aa	15:36:40
Nihon Kohden Corp	1,498.5	1,524.0	1,489.5	-0.10%	354.4K	aa.aa	15:36:45
Horiba Ltd	20,595.0	20,870.0	20,315.0	-0.19%	112K	aa.aa	15:35:47
Sysmex	2,083.0	2,112.0	2,050.5	+0.58%	1.58M	aa.aa	15:36:40
Stanley Electric Co Ltd	3,233.0	3,278.0	3,223.0	-0.49%	108K	aa.aa	15:36:32
Ushio Inc	3,240.0	3,307.0	3,184.0	+0.37%	232.2K	aa.aa	15:36:52
Rohm Ltd	3,010.0	3,195.0	3,008.0	-5.05%	4.23M	aa.aa	15:24:53
Hamamatsu Photonics KK	2,232.0	2,332.5	2,229.5	-5.32%	2.24M	aa.aa	15:36:48
Aisin	2,215.5	2,217.0	2,155.5	+2.19%	951.6K	aa.aa	15:36:50
Yamaha Motor Co Ltd	1,774.5	1,783.5	1,758.0	-0.76%	1.64M	aa.aa	15:24:57
Koito Mfg Co Ltd	2,535.5	2,569.5	2,477.5	+1.54%	1.19M	aa.aa	15:36:48
Toyoda Gosei Co Ltd	1,073.5	1,089.5	1,072.0	-0.23%	798.3K	aa.aa	15:36:03
Shimano Inc	21,255.0	21,575.0	21,035.0	-0.37%	122.8K	aa.aa	15:36:38
Ryohin Keikaku Ltd	4,736.0	4,930.0	4,660.0	-2.83%	2.33M	aa.aa	15:24:48
Medipal Holdings Corp	3,187.0	3,195.0	3,145.0	+1.43%	162.2K	aa.aa	15:36:35
Pan Pacific Intl	765.2	770.2	758.0	+1.16%	5.72M	aa.aa	15:24:53
Zensho Holdings Co Ltd	12,470.0	12,785.0	12,340.0	-1.85%	376.6K	aa.aa	14:51:22
Sugi Holdings Co Ltd	1,358.5	1,362.5	1,345.0	+1.00%	274.9K	aa.aa	14:51:12
Shimadzu Corp	4,576.0	4,642.0	4,571.0	-0.61%	347.1K	aa.aa	15:36:34
Hoya	24,330.0	24,500.0	23,860.0	+1.97%	414.1K	aa.aa	15:24:15
Bandai Namco Holdings Inc	6,718.0	6,922.0	6,662.0	-1.51%	1.38M	aa.aa	15:24:49
Asics Corp	4,914.0	5,139.0	4,911.0	-4.00%	2.23M	aa.aa	15:36:42
Nintendo	8,466.0	8,703.0	8,419.0	+1.13%	5.22M	aa.aa	15:24:48
Nifco Inc	2,528.0	2,553.5	2,496.0	+0.14%	125.9K	aa.aa	15:36:45
Kanematsu Corp	2,447.0	2,487.0	2,441.0	+0.64%	324.2K	aa.aa	15:36:35
Biprogy	4,806.0	4,841.0	4,699.0	+3.27%	479.8K	aa.aa	15:36:49
Canon Marketing Japan Inc	3,925.0	3,935.0	3,877.0	+1.87%	107.6K	aa.aa	15:35:57
Nipro Corp	1,359.0	1,361.0	1,335.5	+2.10%	386.1K	aa.aa	15:36:45
Unicharm Co	1,101.0	1,114.5	1,090.5	+0.59%	1.68M	aa.aa	15:36:23
Sanrio Co Ltd	1,113.0	1,143.5	1,106.5	-1.81%	9.53M	aa.aa	15:36:47
Shimamura Co Ltd	3,431.0	3,436.0	3,387.0	+0.56%	158.7K	aa.aa	14:51:31
H2O Retailing Corp	2,805.0	2,806.0	2,750.0	+1.74%	71.9K	aa.aa	14:50:21
K'S Holdings Corp	1,718.0	1,751.0	1,713.0	-1.24%	249.8K	aa.aa	14:51:36
The Gunma Bank Ltd	2,589.5	2,643.0	2,589.0	-1.71%	499.3K	aa.aa	15:36:44
The 77 Bank Ltd	3,544.0	3,646.0	3,541.0	-1.72%	460K	aa.aa	15:36:45
Hachijuni Nagano	2,507.0	2,555.5	2,505.0	-1.18%	416K	aa.aa	15:36:37
Kyoto Financial	4,185.0	4,261.0	4,181.0	-1.32%	250.9K	aa.aa	15:36:26
Hokuhoku Financial Group Inc	763.8	781.5	762.4	-1.39%	1.45M	aa.aa	15:36:45
Hirogin Holdings	2,213.5	2,240.0	2,206.0	-0.65%	287.5K	aa.aa	15:36:28
Chugin Financial Group	3,566.0	3,610.0	3,548.0	-0.45%	99.8K	aa.aa	15:35:50
Iyogin Holdings	3,207.0	3,269.0	3,202.0	-2.17%	348.9K	aa.aa	15:36:41
Yamaguchi Financial Group Inc	3,116.0	3,161.0	3,113.0	-1.08%	196.9K	aa.aa	15:36:26
SBI Holdings Inc	2,950.5	2,967.0	2,926.5	+2.27%	1.99M	aa.aa	15:36:44
Aeon Financial Service Co Ltd	1,463.5	1,468.0	1,460.0	-0.20%	196K	aa.aa	15:33:25
Acom Co Ltd	457.7	458.7	453.9	+0.24%	706.7K	aa.aa	15:36:24
Mitsubishi HC	1,340.0	1,340.0	1,329.0	+0.83%	1.74M	aa.aa	15:36:50
Sotetsu Holdings Inc	2,625.0	2,627.0	2,586.0	+1.33%	135.4K	aa.aa	15:36:04
Keikyu Corp	1,580.0	1,581.5	1,538.0	+1.51%	681.9K	aa.aa	15:36:50
Kintetsu GHD	3,564.0	3,567.0	3,501.0	+1.65%	253K	aa.aa	15:36:26
Hankyu Hanshin Holdings Inc	4,833.0	4,894.0	4,714.0	+2.39%	3.26M	aa.aa	15:36:24
Nagoya Railroad Co Ltd	1,997.0	1,999.5	1,949.0	+2.46%	1.18M	aa.aa	15:36:43
Sankyu Inc	1,758.0	1,763.0	1,743.5	+1.47%	224.1K	aa.aa	15:35:26
Seino Holdings Co Ltd	2,675.0	2,686.5	2,645.0	+1.85%	220.7K	aa.aa	15:36:43
Kamigumi Co Ltd	4,631.0	4,640.0	4,592.0	+1.29%	189.6K	aa.aa	15:33:32
TBS Holdings	6,176.0	6,187.0	6,096.0	+1.96%	87.8K	aa.aa	15:35:45
Nippon Television Holdings Inc	2,897.0	2,897.5	2,832.0	+1.61%	253.4K	aa.aa	15:36:24
Hikari Tsushin Inc	39,970.0	40,300.0	39,150.0	+4.50%	135.4K	aa.aa	15:33:00
GMO Internet Group	3,175.0	3,248.0	3,130.0	+0.28%	207K	aa.aa	15:36:03
Kadokawa	3,577.0	3,605.0	3,555.0	-0.36%	77.1K	aa.aa	15:35:09
Chugoku Electric Power	1,121.0	1,126.5	1,112.0	+1.63%	1.09M	aa.aa	15:36:51
Hokuriku Electric Power Co	1,088.5	1,096.0	1,085.5	+1.16%	291K	aa.aa	15:36:10
Tohoku Electric Power Co Inc	1,308.0	1,314.0	1,301.5	+1.28%	836.9K	aa.aa	15:36:36
Shikoku Electric Power Co Inc	2,024.0	2,038.0	2,000.0	+0.80%	147.6K	aa.aa	15:36:30
Hokkaido Electric Power Co Inc	1,140.5	1,144.0	1,129.0	+1.47%	723.8K	aa.aa	15:35:40
Electric Power Dev	4,070.0	4,081.0	4,047.0	+1.32%	174.7K	aa.aa	15:36:50
Toho Gas Co Ltd	1,256.0	1,256.0	1,238.0	+1.41%	267K	aa.aa	15:35:41
Square Enix Holdings Co Ltd	3,392.0	3,587.0	3,364.0	+7.07%	2.97M	aa.aa	14:43:30
Capcom Co Ltd	4,398.0	4,459.0	4,340.0	+0.21%	1M	aa.aa	15:36:46
Yamada Holdings	750.2	753.0	745.7	+0.51%	1.39M	aa.aa	14:51:43
Nitori Holdings Co Ltd	3,431.0	3,475.0	3,391.0	+0.38%	736.5K	aa.aa	15:24:53
Misumi Group Inc	4,260.0	4,349.0	4,254.0	-0.21%	745.1K	aa.aa	15:36:45
Suzuken Co Ltd	2,840.5	2,898.0	2,805.0	+1.43%	216.9K	aa.aa	15:36:09
Sundrug Co Ltd	3,863.0	3,880.0	3,839.0	+0.39%	156.7K	aa.aa	14:51:12
Sho Bond Holdings	1,226.0	1,233.0	1,217.0	+0.08%	819.3K	aa.aa	15:36:31
Mirait One	3,406.0	3,411.0	3,336.0	+3.09%	114.6K	aa.aa	15:36:29
Hazama Ando Corp	1,777.5	1,781.0	1,743.0	+2.51%	509.5K	aa.aa	15:36:47
Sumitomo Forestry	1,270.0	1,278.5	1,253.0	+0.36%	2.2M	aa.aa	15:36:50
Kraftia	7,726.0	7,731.0	7,608.0	+1.23%	65.7K	aa.aa	15:35:14
Persol Holdings	285.5	292.2	278.6	-3.32%	7.73M	aa.aa	15:36:35
Calbee Inc	3,216.0	3,218.0	3,150.0	+1.77%	274K	aa.aa	15:36:34
Hakuhodo DY Holdings Inc	1,347.5	1,353.0	1,301.0	+1.47%	330.6K	aa.aa	15:36:10
MonotaRO	2,407.0	2,429.5	2,388.5	+0.19%	672.9K	aa.aa	14:50:39
MatsukiyoCocokara	2,697.5	2,722.5	2,684.0	+0.48%	391.4K	aa.aa	14:51:34
Cosmos Pharmaceutical Corp	6,270.0	6,330.0	6,214.0	+0.55%	162.4K	aa.aa	14:51:12
Aica Kogyo	4,304.0	4,325.0	4,274.0	+1.29%	78.1K	aa.aa	15:36:03
Rohto Pharmaceutical	2,679.5	2,680.5	2,630.0	+1.92%	552.9K	aa.aa	15:36:28
Takasago Thermal	3,959.0	3,979.0	3,879.0	+2.80%	281.2K	aa.aa	15:36:33
Nihon M&A Center	644.4	644.4	638.1	+0.59%	695.2K	aa.aa	15:36:51
Morinaga Co Ltd	2,461.5	2,464.5	2,439.0	+0.82%	143.8K	aa.aa	15:36:20
Ezaki Glico Co Ltd	5,065.0	5,067.0	5,016.0	+0.96%	100K	aa.aa	15:36:14
Kotobuki Spirits	2,920.0	2,975.0	2,892.0	-0.17%	202K	aa.aa	15:36:36
Morinaga Milk Industry	1,225.5	1,237.0	1,206.5	-0.57%	2.26M	aa.aa	15:36:43
ALSOK	1,296.0	1,310.0	1,285.5	+1.21%	920.7K	aa.aa	15:36:06
Suntory Beverage Food	5,086.0	5,102.0	4,997.0	+4.31%	1.36M	aa.aa	15:36:41
Kobe Bussan Co Ltd	3,125.0	3,147.0	3,084.0	+0.32%	744.2K	aa.aa	15:36:02
BIC Camera Inc	1,800.5	1,808.0	1,787.0	+0.14%	112.8K	aa.aa	14:51:18
Macnica Holdings	3,237.0	3,333.0	3,212.0	-0.80%	720.6K	aa.aa	15:36:49
Skylark Holdings Co	3,478.0	3,725.0	3,409.0	-5.31%	1.73M	aa.aa	14:51:45
Open House Group	7,577.0	7,617.0	7,480.0	+2.20%	158.8K	aa.aa	15:36:39
TORIDOLL Holdings	4,877.0	4,968.0	4,842.0	-0.93%	129.1K	aa.aa	14:50:34
Koei Tecmo Holdings	1,830.0	1,847.5	1,810.5	+0.63%	512.3K	aa.aa	15:36:24
GMO Payment Gateway	8,656.0	8,669.0	8,501.0	+0.65%	160.1K	aa.aa	15:36:02
Tokyo Ohka Kogyo	7,818.0	8,068.0	7,759.0	-0.65%	730.5K	aa.aa	15:36:48
NOF Corp	2,576.0	2,592.0	2,553.5	+1.38%	256K	aa.aa	15:36:34
Nippon Shinyaku	3,421.0	3,427.0	3,394.0	+0.85%	105.6K	aa.aa	15:34:55
SAWAI HOLDINGS Co	1,673.5	1,678.0	1,639.5	-0.27%	439.5K	aa.aa	15:36:08
Taiyo Holdings	4,676.0	4,679.0	4,660.0	+0.41%	86.2K	aa.aa	15:34:57
Duskin Co Ltd	4,808.0	4,808.0	4,760.0	+1.26%	38.7K	aa.aa	15:35:18
Resorttrust Inc	1,847.5	1,849.5	1,818.0	+1.82%	164.1K	aa.aa	15:35:51
Obic Co Ltd	6,005.0	6,155.0	5,850.0	-2.36%	1.64M	aa.aa	15:36:42
USS Co Ltd	1,841.5	1,852.5	1,818.5	+0.46%	648.9K	aa.aa	15:36:34
Obic Business Consultants	9,891.0	10,070.0	9,800.0	-1.53%	103.4K	aa.aa	15:36:21
CyberAgent Inc	1,313.0	1,316.0	1,261.5	+1.47%	4.8M	aa.aa	15:24:45
Rakuten Group	634.1	649.3	633.9	-1.77%	7.2M	aa.aa	15:24:54
KOSE Holdings	5,843.0	5,894.0	5,697.0	+2.63%	223.2K	aa.aa	15:36:39
Pola Orbis Holdings	1,447.0	1,448.0	1,418.5	+1.72%	170.3K	aa.aa	15:36:06
Kobayashi Pharmaceutical	6,973.0	6,999.0	6,934.0	+0.61%	77.8K	aa.aa	15:36:00
Maruwa Co Ltd	45,770.0	47,350.0	45,400.0	-0.20%	112.3K	aa.aa	15:35:51
Nichias Corp	3,261.0	3,360.0	3,260.0	+0.62%	260K	aa.aa	15:35:19
SWCC	2,134.0	2,209.0	2,074.5	-0.88%	2.08M	aa.aa	15:36:48
Miura Co Ltd	3,046.0	3,047.0	2,989.5	+1.86%	128.3K	aa.aa	15:36:51
Recruit Holdings	16,620.0	17,460.0	16,510.0	-6.13%	3.51M	aa.aa	15:24:54
Fuji Corporation	5,115.0	5,218.0	5,023.0	-0.53%	600.5K	aa.aa	15:36:44
Modec Inc	8,625.0	8,875.0	8,516.0	+2.65%	994K	aa.aa	15:36:38
Organo Corp	1,812.5	1,842.5	1,772.5	+0.69%	690K	aa.aa	15:36:38
CKD Corp	4,149.0	4,250.0	4,099.0	+0.24%	576.7K	aa.aa	15:36:37
Amano Corp	3,472.0	3,475.0	3,413.0	+1.55%	145.5K	aa.aa	15:36:15
Glory Ltd	4,881.0	4,994.0	4,780.0	+0.97%	122.3K	aa.aa	15:36:32
Hoshizaki	5,407.0	5,449.0	5,391.0	+0.45%	133.7K	aa.aa	15:36:38
Lasertec Corp	37,060.0	37,740.0	36,170.0	-0.38%	3.23M	aa.aa	15:24:50
JEOL Ltd	6,739.0	6,897.0	6,719.0	-1.26%	169.1K	aa.aa	15:35:43
Zenkoku Hosho	3,200.0	3,225.0	3,188.0	0.00%	140.3K	aa.aa	15:36:15
Mebuki Financial	1,527.0	1,549.5	1,519.0	+0.59%	2.34M	aa.aa	15:36:38
Tokyo Kiraboshi	1,466.0	1,488.5	1,464.0	+0.07%	970.1K	aa.aa	15:36:39
Colowide Co Ltd	2,295.0	2,343.5	2,276.5	-1.03%	118.9K	aa.aa	14:51:09
Tokyo Seimitsu	13,370.0	13,850.0	13,260.0	-0.93%	388.7K	aa.aa	15:36:05
Pilot Corp	2,161.0	2,196.0	2,158.5	+0.54%	103K	aa.aa	15:35:35
Tomy Co Ltd	5,279.0	5,525.0	5,242.0	-1.91%	480.1K	aa.aa	15:36:30
Pigeon Corp	2,288.0	2,305.5	2,271.0	-0.35%	327.3K	aa.aa	15:36:52
Kokuyo Co Ltd	858.9	859.7	852.2	+0.69%	169.7K	aa.aa	15:34:36
Nagase Co Ltd	1,236.0	1,239.0	1,215.5	+2.06%	328.7K	aa.aa	15:36:35
Seiko Group	8,443.0	8,866.0	8,422.0	-3.61%	865.9K	aa.aa	15:36:32
Iwatani Corp	2,044.5	2,073.0	2,042.0	+0.44%	406.5K	aa.aa	15:36:50
Goldwin Inc	2,214.5	2,214.5	2,176.5	+1.40%	130K	aa.aa	15:36:50
Toho Holdings	3,925.0	3,926.0	3,824.0	+3.15%	68.4K	aa.aa	15:35:21
Nippon Gas Co Ltd	912.9	913.1	900.6	+1.92%	396.8K	aa.aa	14:51:09
Blue Zones Holdings	1,893.5	1,898.5	1,856.0	-0.26%	208.5K	aa.aa	14:50:36
Daishi Hokuetsu Financial	2,348.0	2,392.5	2,346.0	-1.14%	560.4K	aa.aa	15:36:45
Juroku Financial Group	2,296.0	2,342.5	2,290.5	-1.59%	201.4K	aa.aa	15:36:11
Shiga Bank Ltd	2,359.0	2,409.5	2,330.0	-0.63%	429.2K	aa.aa	15:36:34
Hyakugo Bank Ltd	2,076.5	2,136.5	2,073.5	-2.79%	667.2K	aa.aa	15:36:44
San-in Godo Bank	2,148.5	2,219.5	2,142.5	-1.92%	299.7K	aa.aa	15:36:44
Seven Bank Ltd	350.9	352.0	346.6	-0.03%	2.17M	aa.aa	15:36:47
Fuyo General Lease	4,119.0	4,119.0	4,043.0	+1.88%	137.3K	aa.aa	15:35:26
Tokyo Century	2,649.5	2,657.5	2,606.0	+1.73%	298.3K	aa.aa	15:35:48
Japan Exchange Group	2,195.5	2,204.0	2,168.0	+0.76%	959K	aa.aa	15:24:53
Relo Group	2,342.0	2,379.0	2,341.0	-0.74%	152.1K	aa.aa	15:36:43
Seibu Holdings Inc	3,915.0	3,920.0	3,803.0	+2.11%	317.6K	aa.aa	15:36:48
Nishi Nippon Railroad	3,062.0	3,069.0	3,023.0	+1.22%	95.1K	aa.aa	15:34:52
Nankai	3,117.0	3,117.0	3,024.0	+2.50%	147K	aa.aa	15:35:11
Keihan Holdings	3,323.0	3,324.0	3,292.0	+0.67%	110K	aa.aa	15:36:50
Senko Holdings	2,337.5	2,359.5	2,325.0	+0.95%	81.5K	aa.aa	15:36:46
Nikkon Holdings	4,168.0	4,268.0	4,150.0	-2.02%	64.5K	aa.aa	15:36:21
Mitsui Soko Holdings	3,191.0	3,204.0	3,177.0	+0.06%	36K	aa.aa	15:35:13
Kyoritsu Maintenance	3,860.0	3,900.0	3,825.0	+0.57%	337.7K	aa.aa	15:34:33
Japan Airport Terminal	6,403.0	6,457.0	6,223.0	+2.74%	485.6K	aa.aa	15:35:39
MEITEC Group	3,238.0	3,250.0	3,220.0	+0.50%	136.8K	aa.aa	15:36:39
NSD Co Ltd	3,106.0	3,106.0	3,054.0	+0.78%	75K	aa.aa	15:36:21
Yoshinoya Holdings	4,626.0	4,726.0	4,583.0	-1.39%	211.1K	aa.aa	14:50:44
Inaba Denki Sangyo	2,674.0	2,695.0	2,669.5	+0.47%	94.7K	aa.aa	15:36:03
Japan Post Bank	3,165.0	3,208.0	3,161.0	-1.09%	2.49M	aa.aa	15:36:52
Japan Post Holdings	2,398.5	2,406.5	2,382.5	+0.29%	1.15M	aa.aa	15:24:48
Japan Post Insurance	1,786.0	1,791.0	1,761.5	+0.17%	800.4K	aa.aa	15:36:39
Rakus Co Ltd	1,110.0	1,146.5	1,093.5	-2.97%	638.4K	aa.aa	15:36:38
Cosmo Energy Holdings	3,499.0	3,595.0	3,487.0	-1.27%	1.07M	aa.aa	15:36:46
Haseko	2,785.0	2,785.0	2,720.5	+2.77%	534.3K	aa.aa	15:24:41
Sumitomo Mitsui	1,699.0	1,708.0	1,679.0	+0.50%	2.35M	aa.aa	15:24:50
Dexerials Corp	2,211.0	2,309.5	2,211.0	-14.90%	4.84M	aa.aa	15:36:39
Micronics Japan	10,365.0	10,670.0	10,160.0	+0.14%	1.34M	aa.aa	15:36:48
Kyushu Financial Group	1,493.0	1,544.0	1,486.0	-3.02%	877.8K	aa.aa	15:36:37
Yokohama Financial	1,748.5	1,783.0	1,742.5	-1.10%	2.75M	aa.aa	15:24:45
Toyota Motor	3,404.0	3,433.0	3,363.0	-0.90%	9.81M	aa.aa	15:24:53
BayCurrent	11,485.0	11,925.0	11,375.0	-4.05%	1.25M	aa.aa	15:24:50
Nishi-Nippon Fin	4,648.0	4,759.0	4,643.0	-1.50%	285.2K	aa.aa	15:36:34
McDonalds Japan	9,229.0	9,594.0	9,127.0	-1.41%	416.5K	aa.aa	14:51:30
Rorze	3,330.0	3,465.0	3,303.0	-1.04%	1.49M	aa.aa	15:36:46
Harmonic Drive Systems	4,964.0	5,218.0	4,825.0	-0.58%	2.2M	aa.aa	15:36:36
Ferrotec	7,350.0	7,640.0	7,320.0	-3.51%	1.88M	aa.aa	15:36:44
Asahi Intecc	3,836.0	3,870.0	3,792.0	+0.76%	399.6K	aa.aa	15:36:51
Kyushu Railway	3,715.0	3,717.0	3,631.0	+2.45%	355K	aa.aa	15:36:37
Kusuri No Aoki Holdings Co Ltd	4,998.0	5,101.0	4,914.0	-1.69%	80.5K	aa.aa	14:51:35
Japan Elevator Service	1,463.5	1,494.0	1,458.0	-0.51%	152.1K	aa.aa	15:35:32
Food Life Companies	5,754.0	6,055.0	5,718.0	-0.36%	1.62M	aa.aa	14:51:40
Shift	1,095.5	1,114.5	1,076.5	-1.17%	1.61M	aa.aa	15:24:44
Money Forward	7,338.0	7,710.0	7,237.0	-6.61%	486.2K	aa.aa	15:36:38
SG Holdings	1,594.0	1,605.0	1,578.5	+0.47%	1.11M	aa.aa	15:36:03
Mercari	3,817.0	3,957.0	3,783.0	-2.68%	1.14M	aa.aa	15:24:46
SoftBank Corp	236.4	237.5	234.7	+1.07%	24.29M	aa.aa	15:24:54
Visional	9,908.00	10,085.00	9,799.00	-2.43%	65.2K	aa.aa	15:36:25
Infroneer Holdings	2,344.00	2,385.50	2,331.00	-0.13%	1.58M	aa.aa	15:36:34
Socionext	1,831.50	1,860.50	1,761.00	+2.58%	4.54M	aa.aa	15:24:53
Rakuten Bank	5,489.00	5,883.00	5,464.00	-14.51%	3.81M	aa.aa	15:36:48
Kokusai Electric	6,028.00	6,282.00	5,956.00	-1.87%	7.51M	aa.aa	15:36:48
Tokyo Metro	1,464.00	1,464.00	1,432.50	+1.56%	966.5K	aa.aa	15:36:38
Kioxia Holdings	9,610.00	10,015.00	9,323.00	+0.41%	114.88M	aa.aa	15:24:50
JX Advanced Metals	2,591.50	2,729.50	2,586.00	-3.19%	12.53M	aa.aa	15:36:48
Crasus Chemical	204.40	207.10	203.60	-0.63%	1.47M	aa.aa	15:36:23
NOK Group	2,771.50	2,781.00	2,715.00	+2.29%	274K	aa.aa	15:36:31

S&P/ASX 200

9,144.10

-9.10

-0.10%

ASX 200 Futures

9,179.50

+21.0

+0.23%

ASX All Ordinaries

9,271.80

-19.50

-0.21%

US 500

7,590.90

-28.4

-0.37%

Dow Jones

52,486.49

+254.60

+0.49%

China A50 Futures

13,000.00

+20.0

+0.15%

Dollar Index

102.89

+0.070

+0.07%

Market Movers

Name	Last	Chg. %	Vol.
ANZ Group	39.330	-1.63%	5.96M
CBA	170.440	+2.10%	1.32M
BHP Group Ltd	59.700	-1.14%	3.09M
Aristocrat Leisure	64.660	-1.87%	2.52M
Energy World Corporation	0.0700	+7.69%	2.04B
National Australia Bank	38.750	+0.49%	3.47M
Westpac Banking	37.935	+1.73%	3.09M

Name	Last	Chg. %	Vol.
Vintage Energy	0.002	+100.00%	1.20M
G8 Education	0.185	+85.00%	20.24M
Capability X	0.31	+55.00%	1.34M
Freehill Mining	0.002	+50.00%	12.12K
Xenitra	0.00300	+50.00%	500.00K
Ovanti	0.00150	+50.00%	893.75K
Clarity Pharmaceuticals	2.100	+26.51%	9.87M

Name	Last	Chg. %	Vol.
Rokeby Resources	0.001	-33.33%	2.00
Terrain Minerals Ltd	0.00200	-33.33%	1.42M
Gulf Strm Energy	0.00200	-33.33%	1.20M
Aruma Resources Ltd	0.00300	-25.00%	687.79K
Western Ridge Resources	0.05	-24.19%	3.19M
Clara Resources Australia	0.002	-20.00%	3.60K
Auric Mining	0.198	-19.39%	2.26M

Trending Stocks

Name	Last	Chg. %	Vol.
Xero	75.36	+6.36%	1.51M
Zip	2.07	-4.61%	12.20M
Life360	21.37	+2.69%	798.27K
Wisetech Global	47.00	-0.30%	1.18M
BHP Group Ltd	59.700	-1.14%	3.09M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaaa	0.620	+65.74%	1.036
Aaaaaa A	0.620	+65.74%	1.036
Aa Aaaaaaaaaa	4.280	+61.18%	6.923
Aaaa Aaaaaa Aa	4.280	+61.18%	6.923
Aaa Aaaaa	6.25	+59.90%	10.06
Aaaaaaaaaaaaa Aaaaa	6.25	+59.90%	10.06
A Aaaaaaaaa A	0.653	+56.97%	1.020

Name	Last	Upside	Fair Value
Aaaaaaaaa	0.620	+65.74%	1.036
Aaaaaa A	0.620	+65.74%	1.036
Aa Aaaaaaaaaa	4.280	+61.18%	6.923
Aaaa Aaaaaa Aa	4.280	+61.18%	6.923
Aaa Aaaaa	6.25	+59.90%	10.06
Aaaaaaaaaaaaa Aaaaa	6.25	+59.90%	10.06
A Aaaaaaaaa A	0.653	+56.97%	1.020

See full list

ProPicks AI

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

Beat the ASX

+844.9%

S&P/ASX 200

+68.7%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Aussie Materials

+481.9%

S&P/ASX 200 Materials

+108.5%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaaa a

aaaa aaaaa aaaa a

Unlock Strategy

Aussie Tech Titans

+415.5%

S&P/ASX 200 Information Technology

+69.1%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Aussie Mid-Cap Movers

+1204.2%

S&P/ASX Midcap 50

+149.9%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Beat the S&P 500

+1225.4%

S&P 500

+427.3%

Stocks in this strategy

aaaaaaa aa

aaa aaa aaaa aaa

aaaaaa

Unlock Strategy

Dominate the Dow

+970.5%

Dow Jones Industrial Average

+298.6%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Tech Titans

+2888.3%

S&P 500

+427.3%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaa aaa aaa

aaaa aaa a

Unlock Strategy

Mid-Cap Movers

+1161.0%

S&P Midcap 400

+262.7%

Stocks in this strategy

aaaaaa aaa aaa

aaaa aaaaa aaaa a

aaaaaaaa aa

Unlock Strategy

Top Value Stocks

+1432.8%

S&P 500 Pure Value

+258.0%

Stocks in this strategy

aaaa aaa a

aaaa aaaaa aaaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Best of Buffett

+528.3%

S&P 500 Pure Value

+189.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaaa aa

aaaa aaaaa aaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+625.3%

S&P/BMV IPC

+66.6%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaa aaa aaa

aaaaaaaa aa

Unlock Strategy

Best Brazilian Stocks

+1009.4%

Bovespa

+242.6%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Italian Market Elite

+1015.5%

FTSE Italia All Share

+170.4%

Stocks in this strategy

aaaaaaaa aa

aaaa aaa

aaaaaa

Unlock Strategy

Alpha Germany Select

+517.7%

DAX

+168.7%

Stocks in this strategy

aaaaaaa aa

aaaaaa aaa aaa

aaaa aaa a

Unlock Strategy

TASI Superstars

+587.4%

Tadawul All Share

+20.9%

Stocks in this strategy

aaaa aaa

aaaaa aaaaaaa aaaaa

aaaaaa aaa 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.

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 CG

Fujikura

Isuzu Motors

Sony Financial

Obayashi Corp.

UBE

Toyo Seikan Group Holdings

Daiichi Life

Shimizu Corp.

Nippon Kayaku

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Group

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 Holdings

Astellas Pharma Inc.

Hitachi Construction Machinery

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

SumitomoPharma

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty

Sapporo Breweries

Eisai

Daikin Industries

Screen Holdings

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