Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,088.64

+18.23(+0.59%)

Delayed Data·06:00:24

Day's Range

3,080.85

3,099.48

52 wk Range

2,521.98

3,301.46

Topix 500 Constituents

Topix 500 index components real-time streaming quotes. The table includes each share name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Nissui	1,124.5	1,125.0	1,081.5	+4.80%	1.39M	aa.aa	05:59:57
Denka	3,022.0	3,057.0	2,950.0	+1.60%	185.9K	aa.aa	05:59:38
DOWA Holdings	8,665.0	8,896.0	8,600.0	+11.59%	1.44M	aa.aa	05:55:28
Mitsubishi Heavy Industries	3,190.0	3,220.0	3,125.0	+1.66%	11.9M	aa.aa	05:59:56
Nomura	1,539.5	1,549.5	1,535.5	+0.10%	2.53M	aa.aa	05:47:43
Shin-Etsu Chemical	5,885.0	5,938.0	5,851.0	+3.08%	2.51M	aa.aa	05:59:57
Kawasaki Heavy Industries	2,015.5	2,026.0	1,986.0	+2.26%	4.9M	aa.aa	05:59:53
Inpex Corp.	3,614.0	3,641.0	3,593.0	+1.20%	2.65M	aa.aa	05:47:43
Kyowa Kirin	2,536.0	2,539.0	2,485.5	+1.40%	388.3K	aa.aa	06:00:00
Furukawa Electric	2,378.0	2,408.5	2,254.0	+0.21%	25.97M	aa.aa	05:59:56
IHI Corp.	2,513.0	2,552.5	2,494.5	+1.70%	4.63M	aa.aa	05:47:46
Sompo Holdings Inc	7,187.0	7,203.0	7,133.0	+0.38%	1.24M	aa.aa	05:47:39
Comsys Holdings Corp.	5,209.0	5,231.0	5,152.0	+0.62%	109.1K	aa.aa	05:49:45
Mitsui Chemicals, Inc.	1,825.5	1,838.0	1,735.0	+5.73%	4.64M	aa.aa	05:36:08
Sumitomo Electric Industries	1,586.5	1,607.0	1,539.5	+0.32%	12.42M	aa.aa	05:47:46
Nissan Motor	264.0	271.7	262.8	-4.97%	43.94M	aa.aa	05:55:31
MS&AD Insurance Group Holdings	5,218.0	5,259.0	5,181.0	+0.02%	1M	aa.aa	05:47:43
Taisei Corp.	12,350.0	12,450.0	12,025.0	+3.52%	847.2K	aa.aa	05:50:00
Mitsubishi CG	1,090.5	1,098.0	1,081.0	+1.44%	1.78M	aa.aa	05:47:41
Fujikura	3,091.0	3,191.0	2,975.5	-0.96%	30.26M	aa.aa	05:55:36
Isuzu Motors	2,261.5	2,264.5	2,217.0	+2.17%	1.83M	aa.aa	05:59:56
Sony Financial	144.3	145.1	142.7	+0.70%	27.48M	aa.aa	04:30:00
Obayashi Corp.	3,202.0	3,220.0	3,150.0	+2.10%	1.38M	aa.aa	05:49:44
UBE	3,338.0	3,340.0	3,310.0	+1.40%	250.6K	aa.aa	05:59:08
Toyo Seikan Group Holdings	4,526.0	4,560.0	4,517.0	+0.87%	113.6K	aa.aa	05:48:15
Daiichi Life	1,852.0	1,855.0	1,837.0	+0.90%	2.57M	aa.aa	05:47:44
Shimizu Corp.	2,228.5	2,233.5	2,160.5	+2.44%	2.5M	aa.aa	05:49:47
Nippon Kayaku	1,899.5	1,904.5	1,868.0	+2.26%	257.6K	aa.aa	05:59:39
Tokio Marine Holdings, Inc.	589.6	598.2	586.1	-0.39%	22.49M	aa.aa	04:30:00
Kajima Corp.	4,894.0	4,900.0	4,746.0	+2.60%	1.14M	aa.aa	05:49:59
Dentsu Group	3,857.0	3,888.0	3,820.0	+0.44%	343K	aa.aa	05:59:50
Amada	2,329.0	2,350.5	2,311.0	+0.45%	982.2K	aa.aa	05:59:54
Mitsubishi Motors Corp.	335.2	341.0	334.4	-1.82%	4.4M	aa.aa	05:59:58
T&D Holdings, Inc.	5,007.0	5,018.0	4,976.0	+0.83%	409.8K	aa.aa	05:59:57
Daiwa House Industry	2,351.5	2,413.0	2,337.0	+3.93%	4.06M	aa.aa	05:49:57
Kao Corp.	3,967.0	3,985.0	3,927.0	+1.07%	1.15M	aa.aa	05:47:45
Komatsu	6,281.0	6,329.0	6,256.0	+0.74%	1.1M	aa.aa	05:47:39
Mazda Motor	1,134.5	1,148.5	1,131.0	-0.79%	2.16M	aa.aa	05:59:54
Mitsui Fudosan	1,575.0	1,579.0	1,535.0	+1.74%	4.33M	aa.aa	05:47:45
Sekisui House	3,553.0	3,564.0	3,510.0	+1.31%	948.3K	aa.aa	05:49:34
Takeda Pharmaceutical	6,770.0	6,836.0	6,728.0	+1.45%	1.64M	aa.aa	04:30:00
Sumitomo Heavy Industries	5,292.0	5,344.0	5,221.0	+0.99%	331K	aa.aa	05:59:35
Honda Motor	1,800.5	1,802.0	1,775.5	+1.78%	7.19M	aa.aa	05:56:42
Mitsubishi Estate	4,067.0	4,107.0	4,000.0	+1.80%	1.56M	aa.aa	05:47:40
JGC Holdings	2,156.5	2,271.0	2,155.0	-3.86%	1.36M	aa.aa	05:49:51
Astellas Pharma Inc.	2,676.0	2,705.0	2,630.0	+1.58%	2.07M	aa.aa	05:47:46
Hitachi Construction Machinery	5,198.0	5,238.0	5,150.0	+0.85%	256K	aa.aa	05:59:43
Suzuki Motor Corp.	2,194.0	2,202.5	2,174.0	+0.27%	3M	aa.aa	05:47:39
Nisshin Seifun Group Inc.	2,378.0	2,389.5	2,343.0	+1.58%	454.9K	aa.aa	05:59:59
SumitomoPharma	1,984.0	1,988.0	1,943.0	+2.59%	1.31M	aa.aa	05:59:38
Kubota Corp.	2,529.5	2,562.5	2,526.5	-0.10%	1.08M	aa.aa	05:47:45
Subaru Corp	2,768.5	2,789.5	2,714.5	+1.19%	1.51M	aa.aa	04:30:00
Tokyo Tatemono	3,389.0	3,400.0	3,353.0	+1.53%	264.6K	aa.aa	05:59:48
Meiji Holdings	4,238.0	4,260.0	4,203.0	+0.38%	474.1K	aa.aa	05:59:45
Shionogi	3,119.0	3,123.0	3,069.0	+2.06%	701.3K	aa.aa	05:47:39
Ebara Corp.	3,685.0	3,727.0	3,592.0	+2.08%	1.79M	aa.aa	05:59:59
Nikon Corp.	1,639.0	1,658.0	1,633.0	-0.55%	468.9K	aa.aa	06:00:00
NH Foods	1,960.0	1,962.0	1,928.0	+1.84%	527K	aa.aa	05:59:52
Chugai Pharmaceutical	7,147.0	7,201.0	7,011.0	+0.01%	1.13M	aa.aa	05:47:48
Olympus Corp.	1,784.5	1,792.5	1,750.5	+1.83%	1.4M	aa.aa	05:47:44
Sumitomo Realty	3,509.0	3,583.0	3,483.0	+1.80%	2.46M	aa.aa	05:47:39
Sapporo Breweries	2,142.0	2,150.0	2,003.0	+5.21%	770.5K	aa.aa	05:59:44
Eisai	5,095.0	5,134.0	5,027.0	+1.39%	554.8K	aa.aa	05:59:33
Daikin Industries	23,180.0	23,345.0	23,115.0	-0.24%	537.7K	aa.aa	05:47:30
Screen Holdings	8,894.0	8,992.0	8,490.0	+1.33%	2.52M	aa.aa	05:59:55
Tobu Railway	2,942.0	2,944.0	2,888.0	+1.52%	237.2K	aa.aa	05:59:09
Asahi Group Holdings	1,739.5	1,740.0	1,703.5	+1.75%	1.83M	aa.aa	05:47:40
Terumo Corp.	2,549.0	2,577.0	2,532.5	+1.31%	1.42M	aa.aa	05:47:37
NSK	1,023.0	1,032.0	1,017.0	+1.19%	934.3K	aa.aa	05:59:35
Canon	4,752.0	4,786.0	4,691.0	+1.32%	1.15M	aa.aa	05:47:48
Tokyu Corp.	1,569.5	1,571.0	1,537.5	+2.31%	2.26M	aa.aa	05:59:35
Kirin Holdings	3,035.0	3,039.0	2,941.0	+0.80%	2.27M	aa.aa	05:47:44
Daiichi Sankyo	2,840.0	2,841.0	2,767.0	+2.53%	2.5M	aa.aa	05:47:48
NTN Corp.	356.7	358.8	354.5	+0.82%	754.5K	aa.aa	06:00:01
Ricoh	1,682.0	1,708.0	1,672.0	+0.63%	652.9K	aa.aa	05:59:56
Odakyu Electric Railway	1,783.0	1,790.0	1,757.0	-0.11%	851.6K	aa.aa	05:59:34
Takara Holdings Inc.	2,754.0	2,799.5	2,704.0	-0.76%	468.3K	aa.aa	06:00:23
LY Corp	521.3	522.2	511.3	+0.79%	4.72M	aa.aa	05:59:48
JTEKT Corp.	2,070.5	2,108.0	2,065.0	-0.53%	304.5K	aa.aa	05:59:49
Citizen Watch	1,993.5	2,030.0	1,962.0	+0.99%	893.6K	aa.aa	06:00:23
Keio Corp.	777.7	777.7	767.0	+1.20%	551.2K	aa.aa	05:59:51
Sojitz Corp.	5,333.0	5,381.0	5,264.0	+1.48%	487.1K	aa.aa	06:00:00
Trend Micro Inc.	6,670.0	6,709.0	6,603.0	-0.70%	335.1K	aa.aa	04:30:00
Minebea Mitsumi	3,025.0	3,056.0	2,980.0	+1.70%	1.22M	aa.aa	05:59:59
TOPPAN Holdings	2,081.5	2,089.5	2,051.0	+1.49%	1.43M	aa.aa	05:59:55
Keisei Electric Railway	1,504.0	1,511.0	1,480.0	+1.38%	736K	aa.aa	05:59:32
Kikkoman Corp.	1,695.5	1,700.0	1,646.5	+1.44%	3M	aa.aa	05:59:53
Fujifilm Holdings Corp.	3,586.0	3,588.0	3,541.0	+1.76%	1.27M	aa.aa	05:47:47
Hitachi	5,045.0	5,078.0	4,968.0	+1.92%	5.06M	aa.aa	06:00:13
Dai Nippon Printing	2,762.0	2,765.0	2,714.0	+1.32%	501.2K	aa.aa	04:30:00
East Japan Railway Co.	3,952.0	3,954.0	3,826.0	+1.75%	1.39M	aa.aa	05:47:45
Ajinomoto Co., Inc.	4,309.0	4,345.0	4,259.0	+1.06%	4.03M	aa.aa	05:47:42
Konica Minolta, Inc.	574.2	581.6	568.5	+0.02%	2.09M	aa.aa	05:59:53
Yamaha Corp.	1,304.0	1,309.5	1,284.5	+1.09%	716.2K	aa.aa	05:59:07
West Japan Railway Co.	3,314.0	3,317.0	3,228.0	+1.78%	789.8K	aa.aa	05:59:25
Nichirei Corp.	2,311.5	2,320.5	2,274.0	+1.43%	600.8K	aa.aa	05:59:46
Shiseido	4,046.0	4,155.0	4,000.0	+1.45%	1.64M	aa.aa	06:00:00
Mitsubishi Electric	5,051.0	5,083.0	4,949.0	+2.73%	4.56M	aa.aa	05:59:53
Itochu Corp.	2,411.5	2,435.5	2,379.5	+1.56%	9.87M	aa.aa	05:59:56
Central Japan Railway Co.	4,366.0	4,367.0	4,261.0	+2.08%	862.2K	aa.aa	05:47:45
Japan Tobacco	5,885.0	5,917.0	5,580.0	+5.81%	13.61M	aa.aa	05:55:36
Fuji Electric	11,855.0	12,265.0	11,570.0	+0.04%	621.2K	aa.aa	05:59:54
Marubeni Corp.	5,262.0	5,363.0	5,250.0	+0.90%	2.06M	aa.aa	05:47:35
Nippon Express	5,937.0	6,060.0	5,690.0	+5.43%	1.25M	aa.aa	05:59:40
J.Front Retailing	3,049.0	3,084.0	2,987.0	+1.09%	487.3K	aa.aa	05:59:47
Eneos Holdings	1,254.5	1,291.0	1,251.5	+1.37%	5.11M	aa.aa	05:47:36
Yaskawa Electric Corp.	3,906.0	3,946.0	3,839.0	+0.54%	1.73M	aa.aa	05:59:51
Toyota Tsusho Corp.	6,911.0	7,005.0	6,848.0	+0.79%	698.6K	aa.aa	05:47:34
Yamato Holdings	2,279.0	2,308.5	2,256.0	-0.81%	500.2K	aa.aa	05:59:49
Isetan Mitsukoshi Holdings	1,784.0	1,787.0	1,730.5	+3.12%	1.03M	aa.aa	05:59:45
Yokohama Rubber	7,107.0	7,212.0	7,095.0	+0.24%	279K	aa.aa	05:59:38
Meidensha Corp.	7,712.0	7,785.0	7,461.0	+1.26%	204.4K	aa.aa	06:00:03
Mitsui	5,084.0	5,138.0	5,045.0	+1.15%	1.68M	aa.aa	04:30:00
Nippon Yusen K.K	6,783.0	6,833.0	6,727.0	+0.97%	1.44M	aa.aa	05:47:48
Bridgestone Corp.	4,170.0	4,203.0	4,160.0	+0.39%	1.43M	aa.aa	05:47:44
GS Yuasa Corp.	4,560.0	4,638.0	4,520.0	-0.59%	240.9K	aa.aa	06:00:25
Tokyo Electron	9,679.0	9,694.0	9,251.0	+4.39%	11.18M	aa.aa	04:30:00
Mitsui O.S.K. Lines	6,718.0	6,812.0	6,650.0	+1.40%	1.74M	aa.aa	05:47:48
AGC	5,115.0	5,150.0	5,056.0	+2.14%	751.2K	aa.aa	05:49:50
NEC Corp.	4,459.0	4,556.0	4,428.0	-1.41%	2.42M	aa.aa	05:47:49
Sumitomo Corp.	1,771.5	1,792.5	1,763.5	+1.37%	3.04M	aa.aa	05:59:45
Kawasaki Kisen Kaisha	3,088.0	3,128.0	3,063.0	+1.08%	1.73M	aa.aa	05:59:56
Nisshinbo Holdings Inc.	1,998.0	2,025.0	1,943.5	+0.35%	383.3K	aa.aa	06:00:21
Fujitsu	3,510.0	3,537.0	3,450.0	+0.29%	3.07M	aa.aa	05:47:37
Mitsubishi Corp.	5,311.0	5,362.0	5,283.0	+0.91%	4.68M	aa.aa	05:59:57
ANA Holdings	3,332.0	3,348.0	3,285.0	+0.60%	1.35M	aa.aa	05:47:42
Nitto Boseki	2,708.0	2,861.0	2,668.5	-3.35%	3.96M	aa.aa	05:50:16
Nippon Electric Glass	4,995.0	5,049.0	4,896.0	+2.59%	339.9K	aa.aa	05:49:51
Takashimaya	2,255.0	2,270.5	2,230.0	+1.33%	448K	aa.aa	05:59:44
Mitsubishi Logistics Corp.	1,253.0	1,255.0	1,243.0	+0.68%	252.8K	aa.aa	05:57:43
Seven & i Holdings	2,163.0	2,169.0	2,140.5	+1.31%	3.17M	aa.aa	05:47:42
Sumitomo Osaka Cement	1,768.5	1,784.5	1,716.5	+0.94%	330.5K	aa.aa	05:50:09
Panasonic	3,311.0	3,325.0	3,206.0	+1.66%	4.35M	aa.aa	04:30:00
Marui Group	2,862.0	2,886.0	2,852.0	-0.28%	244.6K	aa.aa	05:59:53
Teijin	1,820.0	1,838.5	1,812.0	+0.22%	230.3K	aa.aa	05:59:02
Taiheiyo Cement Corp.	3,985.0	3,990.0	3,914.0	+1.01%	306.2K	aa.aa	05:49:48
Credit Saison	4,186.0	4,189.0	4,105.0	+1.26%	221.4K	aa.aa	05:59:57
NTT Inc	166.0	166.3	163.2	+2.34%	96.05M	aa.aa	05:55:45
Toray Industries, Inc.	1,398.5	1,412.0	1,386.0	+0.50%	2.53M	aa.aa	06:00:00
Tokai Carbon	1,632.0	1,664.5	1,618.5	-2.01%	844.4K	aa.aa	05:49:50
Sony	4,246.0	4,330.0	4,220.0	+1.10%	7.41M	aa.aa	04:30:00
Aeon	1,262.0	1,263.0	1,241.0	+1.12%	3.62M	aa.aa	05:47:45
KDDI Corp.	2,827.5	2,853.5	2,824.0	+0.98%	2.77M	aa.aa	04:30:00
Kuraray	1,900.5	1,937.5	1,893.0	-2.31%	1.79M	aa.aa	05:59:53
TOTO	5,752.0	5,850.0	5,744.0	+0.10%	236.4K	aa.aa	05:49:59
TDK	2,378.5	2,427.0	2,334.0	+0.55%	6.98M	aa.aa	05:47:47
Asahi Kasei Corp.	1,640.0	1,643.0	1,608.0	+2.60%	1.29M	aa.aa	05:47:41
NGK	4,880.0	4,992.0	4,813.0	+0.95%	487.3K	aa.aa	05:49:51
SBI Shinsei Bank Ltd	1,742.0	1,758.0	1,734.0	+0.11%	1.71M	aa.aa	06:00:28
Tokyo Electric Power	454.3	458.8	450.3	+1.34%	10.27M	aa.aa	04:30:00
SUMCO Corp.	2,217.0	2,358.0	2,109.5	+6.13%	16.59M	aa.aa	05:55:40
Nippon Steel	701.1	705.9	695.1	+0.50%	23.31M	aa.aa	05:47:45
Alps Alpine	1,974.0	2,025.0	1,970.5	-0.40%	739.1K	aa.aa	06:00:00
Aozora Bank	3,172.0	3,233.0	3,153.0	-0.09%	879.7K	aa.aa	05:59:27
Chubu Electric Power Co., Inc.	2,528.0	2,544.5	2,483.0	+2.58%	1.44M	aa.aa	05:59:54
Oji Holdings Corp.	824.2	824.3	817.2	+0.49%	1.71M	aa.aa	05:59:56
Kobe Steel	1,975.0	1,986.0	1,968.0	-0.03%	862.6K	aa.aa	05:59:57
Mitsubishi UFJ Financial	3,499.0	3,528.0	3,482.0	-0.09%	12.01M	aa.aa	04:30:00
Kansai Electric Power	2,672.5	2,701.0	2,668.5	+1.06%	695.7K	aa.aa	05:59:40
JFE Holdings, Inc.	1,824.5	1,832.5	1,815.0	+0.69%	1.36M	aa.aa	05:59:59
Yokogawa Electric Corp.	4,303.0	4,318.0	4,196.0	+2.53%	591.8K	aa.aa	05:59:53
Resona Holdings, Inc.	2,290.0	2,339.0	2,287.0	-0.89%	4.07M	aa.aa	05:47:48
Tokyo Gas	6,631.0	6,641.0	6,472.0	+2.47%	397.3K	aa.aa	05:59:47
Advantest Corp.	30,660.0	31,300.0	29,870.0	-2.48%	13.26M	aa.aa	05:59:57
Osaka Gas	5,889.0	5,892.0	5,780.0	+1.89%	160K	aa.aa	05:59:47
Denso Corp.	1,895.5	1,899.0	1,877.0	+0.80%	2.06M	aa.aa	05:47:43
Sumitomo Mitsui Financial	3,307.0	3,311.0	3,255.0	+0.46%	9.26M	aa.aa	04:30:00
Toho	1,756.0	1,779.5	1,740.0	+0.69%	1.26M	aa.aa	05:59:45
Resonac Holdings	14,640.0	15,560.0	14,310.0	+16.38%	4.63M	aa.aa	05:55:29
Japan Steel Works	6,030.0	6,087.0	5,852.0	+0.28%	377.3K	aa.aa	05:59:46
Casio Computer	2,079.0	2,095.5	2,057.5	+0.78%	589.6K	aa.aa	04:30:00
Chiba Bank	2,625.5	2,669.0	2,618.0	-1.04%	971.9K	aa.aa	05:59:49
Sumitomo Chemical	527.1	529.9	518.1	+2.79%	6.01M	aa.aa	05:59:56
Fanuc Corp.	5,612.0	5,715.0	5,599.0	-1.02%	2.5M	aa.aa	05:47:48
Nissan Chemical	7,123.0	7,160.0	6,986.0	+1.54%	241.1K	aa.aa	05:59:38
MKC	1,651.0	1,710.5	1,588.5	-1.11%	7.72M	aa.aa	05:59:57
Kyocera Corp.	3,030.0	3,061.0	2,995.0	+0.50%	1.33M	aa.aa	05:47:43
Fukuoka Financial Group, Inc.	7,269.0	7,351.0	7,235.0	+0.44%	548.1K	aa.aa	05:59:59
Secom	6,904.0	7,024.0	6,819.0	+2.05%	589.5K	aa.aa	05:47:49
Taiyo Yuden	7,376.0	7,693.0	7,302.0	-1.34%	18.09M	aa.aa	06:00:00
Shizuoka Financial Group	3,205.0	3,229.0	3,192.0	+0.12%	705.8K	aa.aa	05:59:40
Konami Group	28,055.0	28,745.0	27,840.0	-0.34%	322K	aa.aa	05:59:56
Tosoh Corp.	2,533.5	2,541.5	2,500.0	+1.46%	478.3K	aa.aa	06:00:00
Mitsubishi Materials Corp.	4,399.0	4,477.0	4,316.0	+6.46%	2.56M	aa.aa	05:55:30
Mitsui E&S	3,856.0	3,882.0	3,690.0	+2.64%	1.56M	aa.aa	06:00:15
Mizuho Financial	8,227.0	8,270.0	8,147.0	+0.88%	4.03M	aa.aa	04:30:00
Fast Retailing	80,100.0	82,150.0	80,000.0	-0.47%	589.9K	aa.aa	05:59:56
Tokuyama Corp.	3,916.0	3,948.0	3,862.0	+1.27%	249.8K	aa.aa	05:59:38
Sumitomo Metal Mining	7,546.0	7,684.0	7,371.0	+1.26%	2.01M	aa.aa	05:59:57
Daiwa Securities Group Inc.	1,796.0	1,801.5	1,778.5	+0.79%	1.46M	aa.aa	05:59:35
SoftBank Group Corp.	3,874.0	4,033.0	3,761.0	+0.49%	42.68M	aa.aa	05:55:37
Tokyu Fudosan	1,196.0	1,196.5	1,175.5	+1.79%	1.32M	aa.aa	05:59:21
Nitto Denko Co	3,506.0	3,538.0	3,474.0	+0.92%	539.4K	aa.aa	05:59:39
Renesas Electronics Corp	2,911.0	2,979.0	2,890.0	-0.38%	7.07M	aa.aa	05:47:49
KYUDEN Holdings	2,056.0	2,069.5	2,042.0	+0.69%	373.2K	aa.aa	06:00:04
NipponSansoHldg	6,098.0	6,159.0	6,060.0	+1.43%	347.5K	aa.aa	06:00:11
DeNA Co	2,575.5	2,595.0	2,541.5	+1.50%	591.1K	aa.aa	05:59:11
Umios Corp	1,189.0	1,192.0	1,171.5	+1.45%	223.4K	aa.aa	05:57:30
Japan Airlines Co	3,517.0	3,533.0	3,444.0	+2.21%	1.75M	aa.aa	05:59:52
Orix T	5,469.0	5,484.0	5,380.0	+2.28%	1.81M	aa.aa	05:47:55
Keyence	76,120.0	76,650.0	75,620.0	+0.53%	229.6K	aa.aa	04:30:00
Murata Mfg Co	5,360.0	5,557.0	5,235.0	-1.78%	15.64M	aa.aa	06:00:21
Nishimatsu Const Co Ltd	5,668.0	5,686.0	5,510.0	+4.10%	165.4K	aa.aa	05:49:20
Toda Corp	1,461.5	1,469.5	1,441.5	+1.46%	196.1K	aa.aa	05:50:22
Daito Trust Construction	3,328.0	3,368.0	3,283.0	+1.99%	1.54M	aa.aa	06:00:11
Penta-Ocean	1,482.5	1,499.5	1,438.5	+3.85%	1.78M	aa.aa	05:50:16
Kandenko Co Ltd	4,631.0	4,654.0	4,478.0	+2.48%	485.7K	aa.aa	05:50:27
Kinden Corp	5,956.0	5,972.0	5,820.0	+1.47%	195.4K	aa.aa	05:50:16
EXEO Group	2,433.5	2,439.5	2,412.0	+1.59%	99.8K	aa.aa	05:49:41
Yamazaki Baking Co Ltd	4,073.0	4,077.0	3,976.0	+1.80%	125.1K	aa.aa	05:59:14
Yakult Honsha Co Ltd	2,825.0	2,830.5	2,794.0	+0.52%	220.6K	aa.aa	05:59:24
Ns Solutions Corp	3,878.0	3,963.0	3,862.0	-0.39%	56.1K	aa.aa	05:57:32
KakakuCom Inc	3,734.0	3,748.0	3,727.0	+0.08%	257.4K	aa.aa	06:00:15
M3 Inc	1,830.5	1,835.0	1,791.0	-0.68%	1.13M	aa.aa	06:00:14
CCBJH	4,490.0	4,526.0	4,383.0	+0.54%	273.2K	aa.aa	06:00:23
Ito En Ltd	3,337.0	3,342.0	3,274.0	+1.09%	116.4K	aa.aa	06:00:05
Fuji Oil Co Ltd	4,169.0	4,245.0	4,127.0	-0.90%	414.3K	aa.aa	05:59:55
ABC-Mart Inc	3,167.0	3,207.0	3,143.0	-0.72%	325.1K	aa.aa	06:00:23
Alfresa Holdings Corp	2,258.0	2,261.0	2,201.5	+2.99%	131.5K	aa.aa	06:00:20
Kewpie Corp	4,754.0	4,797.0	4,722.0	+0.53%	145.4K	aa.aa	06:00:13
House Foods Group Inc	4,414.0	4,447.0	4,385.0	+0.71%	79K	aa.aa	05:59:25
Kagome Co Ltd	2,796.5	2,813.0	2,770.0	+0.96%	61K	aa.aa	05:59:46
Toyo Suisan Kaisha Ltd	10,460.0	10,475.0	10,330.0	+1.65%	119K	aa.aa	05:57:48
Nissin Foods Holdings Co Ltd	2,877.5	2,955.5	2,850.5	-0.78%	1.88M	aa.aa	06:00:21
Hulic Co Ltd	1,947.5	1,951.5	1,910.0	+1.96%	977.6K	aa.aa	06:00:01
ZOZO	1,151.5	1,157.5	1,140.0	-0.04%	617K	aa.aa	06:00:01
Daiwabo Holdings Co Ltd	3,835.0	3,893.0	3,626.0	+14.61%	631K	aa.aa	04:30:00
Toyota Boshoku Corp	2,061.0	2,066.5	2,050.0	+0.73%	129.8K	aa.aa	06:00:16
Nomura REHD	906.3	908.6	899.9	+0.80%	1.28M	aa.aa	06:00:24
Iida Group Holdings Co Ltd	1,993.0	2,001.0	1,979.5	+0.58%	692.5K	aa.aa	05:59:39
Ship Healthcare Holdings Inc	2,608.5	2,620.0	2,581.5	+1.54%	82K	aa.aa	06:00:23
Tsuruha Holdings Inc	2,470.0	2,496.0	2,454.5	+0.59%	496.4K	aa.aa	06:00:05
Wacoal Holdings Corp	3,632.0	3,675.0	3,629.0	+0.08%	21.8K	aa.aa	04:30:00
TISI	4,178.0	4,238.0	4,142.0	-0.95%	245.2K	aa.aa	05:58:40
Nexon Co Ltd	3,069.0	3,139.0	3,039.0	+1.02%	782.1K	aa.aa	06:00:08
Internet Initiative Japan Inc	3,987.0	4,057.0	3,961.0	-0.57%	208K	aa.aa	04:30:00
Rengo Co Ltd	1,523.5	1,524.0	1,500.0	+0.20%	428.7K	aa.aa	06:00:13
Toagosei Co Ltd	1,802.0	1,807.0	1,792.0	+0.73%	84.3K	aa.aa	06:00:25
Ibiden Co Ltd	6,468.0	6,892.0	6,379.0	-6.53%	20.18M	aa.aa	05:56:00
Nippon Shokubai Co Ltd	2,453.5	2,457.0	2,417.5	+2.21%	423.7K	aa.aa	06:00:20
Kaneka Corp	6,462.0	6,463.0	6,195.0	+4.43%	301.4K	aa.aa	06:00:19
Mitsubishi Gas Chemical Co Inc	3,551.0	3,610.0	3,528.0	-0.20%	666.8K	aa.aa	06:00:24
Daicel Corp	1,646.0	1,652.0	1,621.0	+1.14%	609K	aa.aa	06:00:25
Sumitomo Bakelite Co Ltd	7,594.0	7,752.0	7,493.0	+0.26%	522.8K	aa.aa	06:00:23
Sekisui Chemical Co Ltd	2,696.5	2,696.5	2,643.0	+1.43%	728.8K	aa.aa	06:00:16
Zeon Corp	2,137.0	2,149.5	2,111.0	+1.69%	303.8K	aa.aa	06:00:05
Nomura Research	5,726.0	5,913.0	5,693.0	-2.90%	1.44M	aa.aa	05:47:54
Adeka Corp	4,447.0	4,488.0	4,370.0	+0.88%	174.6K	aa.aa	06:00:21
Ono Pharmaceutical Co	2,465.5	2,467.5	2,400.5	+1.71%	346.8K	aa.aa	05:59:59
Santen Pharmaceutical Co Ltd	2,001.5	2,039.5	1,991.0	+0.35%	537.7K	aa.aa	06:00:23
Tsumura & Co	3,878.0	3,889.0	3,835.0	+1.04%	124.2K	aa.aa	05:59:37
Hu Group Holdings	3,972.0	4,066.0	3,901.0	+2.32%	125.8K	aa.aa	06:00:21
Otsuka Holdings Ltd	12,245.0	12,270.0	12,080.0	+1.58%	225.9K	aa.aa	05:47:54
Nippon Paint Holdings Co Ltd	1,387.5	1,429.5	1,373.0	-1.42%	2.78M	aa.aa	06:00:03
Kansai Paint Co Ltd	2,995.0	2,996.0	2,963.0	+0.30%	301K	aa.aa	06:00:04
DIC Corp	5,065.0	5,159.0	4,840.0	+5.90%	1.07M	aa.aa	06:00:23
Oriental Land Co Ltd	3,731.0	3,768.0	3,663.0	+1.11%	2.08M	aa.aa	05:47:51
Park24 Co Ltd	1,845.0	1,846.0	1,824.5	+1.26%	337.9K	aa.aa	06:00:06
Fuji Media Holdings Inc	4,051.0	4,066.0	4,013.0	+0.02%	150.3K	aa.aa	06:00:22
Round One Corp	1,470.5	1,535.0	1,462.0	+0.31%	3.36M	aa.aa	06:00:24
Oracle Corp Japan	9,762.0	9,807.0	9,639.0	+0.73%	71K	aa.aa	05:59:48
Otsuka Corp	3,662.0	3,717.0	3,603.0	-1.35%	897.7K	aa.aa	06:00:22
Lion Corp	2,144.5	2,161.5	2,110.0	+1.71%	506K	aa.aa	06:00:17
Idemitsu Kosan Co Ltd	1,322.5	1,350.0	1,305.0	+0.30%	4.76M	aa.aa	06:00:17
Toyo Tire	4,223.0	4,249.0	4,210.0	+0.33%	197.6K	aa.aa	06:00:08
Sumitomo Rubber Industries	2,126.5	2,141.5	2,115.0	+0.73%	833.8K	aa.aa	06:00:27
Niterra	3,933.0	3,991.0	3,930.0	-1.08%	783.2K	aa.aa	05:50:11
Yamato Kogyo Co Ltd	11,055.0	11,125.0	10,950.0	+0.96%	40.7K	aa.aa	06:00:27
Maruichi Steel Tube Ltd	1,666.5	1,671.5	1,644.0	+1.71%	146.3K	aa.aa	05:59:18
Daido Steel Co Ltd	1,979.0	1,997.0	1,952.0	+0.74%	323.3K	aa.aa	06:00:23
Sanwa Holdings Corp	3,884.0	3,886.0	3,822.0	+1.04%	168.8K	aa.aa	05:50:22
LIXIL	1,680.5	1,681.5	1,663.0	+1.27%	553.3K	aa.aa	05:50:25
Rinnai Corp	3,522.0	3,526.0	3,490.0	+1.09%	112.2K	aa.aa	05:48:31
Nhk Spring Co Ltd	2,827.5	2,867.5	2,775.0	+1.93%	516.8K	aa.aa	05:50:24
OSG Corp	3,589.0	3,604.0	3,541.0	+1.10%	171.4K	aa.aa	06:00:15
DMG Mori Co Ltd	2,639.0	2,694.0	2,630.0	-0.86%	716.1K	aa.aa	06:00:13
Disco Corp	48,680.0	49,390.0	46,950.0	+2.31%	1.6M	aa.aa	05:48:03
Nabtesco Corp	4,240.0	4,306.0	4,215.0	+0.12%	463.6K	aa.aa	06:00:05
SMC Corp	61,000.0	61,810.0	60,710.0	-0.02%	177.9K	aa.aa	05:47:46
Kurita Water Industries Ltd	5,587.0	5,593.0	5,388.0	+2.61%	608.6K	aa.aa	06:00:26
Daifuku Co Ltd	4,994.0	5,090.0	4,917.0	-1.32%	2.6M	aa.aa	06:00:21
Sankyo Co Ltd	2,168.5	2,181.0	2,140.5	+1.36%	244.4K	aa.aa	05:59:47
Brother Industries Ltd	4,597.0	4,649.0	4,576.0	-0.13%	377.4K	aa.aa	06:00:25
Sega Sammy Holdings	3,334.0	3,395.0	3,319.0	-0.09%	273.4K	aa.aa	06:00:22
THK Co	5,594.0	5,678.0	5,529.0	+0.27%	641.7K	aa.aa	06:00:18
Makita	5,586.0	5,644.0	5,575.0	-0.46%	199.9K	aa.aa	04:30:00
Mabuchi Motor Ltd	1,789.0	1,804.0	1,785.5	-0.31%	176.5K	aa.aa	05:59:10
Omron	4,969.0	5,020.0	4,938.0	+0.67%	1.2M	aa.aa	05:59:44
Sanken Electric Co Ltd	5,844.0	6,110.0	5,834.0	-2.04%	73.9K	aa.aa	06:00:03
Seiko Epson	2,875.0	2,919.0	2,863.0	+0.58%	650.1K	aa.aa	06:00:16
Ulvac Inc	7,290.0	7,528.0	7,226.0	-0.79%	330.4K	aa.aa	05:59:51
Anritsu Corp	2,451.0	2,509.5	2,392.0	+0.66%	1.05M	aa.aa	06:00:22
Hirose Electric Co Ltd	22,810.0	23,150.0	22,685.0	-1.26%	43.1K	aa.aa	06:00:03
Azbil Corp	1,539.5	1,572.5	1,533.5	+1.38%	1.22M	aa.aa	06:00:16
Nihon Kohden Corp	1,502.0	1,524.0	1,489.5	+0.13%	300.1K	aa.aa	06:00:28
Horiba Ltd	20,670.0	20,870.0	20,315.0	+0.17%	97K	aa.aa	06:00:16
Sysmex	2,085.5	2,112.0	2,050.5	+0.70%	1.42M	aa.aa	06:00:25
Stanley Electric Co Ltd	3,229.0	3,278.0	3,223.0	-0.62%	78.3K	aa.aa	06:00:25
Ushio Inc	3,241.0	3,307.0	3,184.0	+0.40%	193K	aa.aa	06:00:22
Rohm Ltd	3,018.0	3,195.0	3,008.0	-4.79%	3.92M	aa.aa	05:56:01
Hamamatsu Photonics KK	2,253.0	2,332.5	2,245.0	-4.43%	2.05M	aa.aa	06:00:22
Aisin	2,202.5	2,205.0	2,155.5	+1.59%	601.3K	aa.aa	04:30:00
Yamaha Motor Co Ltd	1,774.5	1,783.5	1,758.0	-0.76%	1.55M	aa.aa	06:00:20
Koito Mfg Co Ltd	2,508.0	2,513.0	2,477.5	+0.44%	265.7K	aa.aa	06:00:18
Toyoda Gosei Co Ltd	1,077.5	1,089.5	1,074.5	+0.14%	680.9K	aa.aa	06:00:22
Shimano Inc	21,180.0	21,575.0	21,035.0	-0.73%	102.3K	aa.aa	05:47:56
Ryohin Keikaku Ltd	4,727.0	4,930.0	4,660.0	-3.02%	2.16M	aa.aa	06:00:19
Medipal Holdings Corp	3,182.0	3,195.0	3,145.0	+1.27%	114.2K	aa.aa	06:00:02
Pan Pacific Intl	762.8	770.2	758.0	+0.85%	5.29M	aa.aa	06:00:19
Zensho Holdings Co Ltd	12,420.0	12,785.0	12,340.0	-2.24%	390.8K	aa.aa	06:00:12
Sugi Holdings Co Ltd	1,359.5	1,362.5	1,345.0	+1.08%	279.4K	aa.aa	06:00:27
Shimadzu Corp	4,592.0	4,642.0	4,576.0	-0.26%	309.4K	aa.aa	06:00:01
Hoya	24,400.0	24,500.0	23,860.0	+2.26%	386.7K	aa.aa	06:00:16
Bandai Namco Holdings Inc	6,709.0	6,922.0	6,662.0	-1.64%	1.28M	aa.aa	05:48:00
Asics Corp	4,966.0	5,139.0	4,955.0	-2.99%	1.85M	aa.aa	05:48:00
Nintendo	8,472.0	8,703.0	8,419.0	+1.21%	5.07M	aa.aa	06:00:14
Nifco Inc	2,526.5	2,553.5	2,496.0	+0.08%	108.5K	aa.aa	06:00:14
Kanematsu Corp	2,463.5	2,487.0	2,441.0	+1.32%	297.9K	aa.aa	06:00:20
Biprogy	4,769.0	4,841.0	4,699.0	+2.47%	431.8K	aa.aa	06:00:24
Canon Marketing Japan Inc	3,930.0	3,930.0	3,877.0	+2.00%	92.3K	aa.aa	05:59:25
Nipro Corp	1,359.0	1,359.5	1,335.5	+2.10%	331.3K	aa.aa	06:00:08
Unicharm Co	1,100.0	1,114.5	1,090.5	+0.50%	1.48M	aa.aa	06:00:13
Sanrio Co Ltd	1,116.0	1,143.5	1,111.5	-1.54%	7.89M	aa.aa	06:00:23
Shimamura Co Ltd	3,428.0	3,436.0	3,387.0	+0.47%	164.6K	aa.aa	06:00:09
H2O Retailing Corp	2,799.0	2,806.0	2,750.0	+1.52%	74.2K	aa.aa	06:00:19
K'S Holdings Corp	1,719.5	1,751.0	1,713.0	-1.15%	259.7K	aa.aa	05:59:59
The Gunma Bank Ltd	2,624.5	2,643.0	2,600.0	-0.38%	355K	aa.aa	06:00:23
The 77 Bank Ltd	3,584.0	3,646.0	3,574.0	-0.61%	367.1K	aa.aa	06:00:21
Hachijuni Nagano	2,527.5	2,555.5	2,513.0	-0.37%	370.2K	aa.aa	06:00:28
Kyoto Financial	4,212.0	4,261.0	4,189.0	-0.68%	214.5K	aa.aa	06:00:18
Hokuhoku Financial Group Inc	771.9	781.5	765.1	-0.35%	1.07M	aa.aa	06:00:23
Hirogin Holdings	2,226.5	2,240.0	2,206.0	-0.07%	250.2K	aa.aa	06:00:24
Chugin Financial Group	3,598.0	3,610.0	3,548.0	+0.45%	87.1K	aa.aa	06:00:08
Iyogin Holdings	3,240.0	3,269.0	3,202.0	-1.16%	312.6K	aa.aa	06:00:09
Yamaguchi Financial Group Inc	3,138.0	3,161.0	3,120.0	-0.38%	161.4K	aa.aa	06:00:10
SBI Holdings Inc	2,960.0	2,967.0	2,926.5	+2.60%	1.82M	aa.aa	06:00:16
Aeon Financial Service Co Ltd	1,463.5	1,468.0	1,460.0	-0.20%	174.1K	aa.aa	06:00:11
Acom Co Ltd	456.8	458.7	453.9	+0.04%	626.5K	aa.aa	06:00:08
Mitsubishi HC	1,338.5	1,340.0	1,329.0	+0.71%	1.56M	aa.aa	06:00:01
Sotetsu Holdings Inc	2,619.5	2,627.0	2,586.0	+1.12%	123.8K	aa.aa	06:00:19
Keikyu Corp	1,572.5	1,581.5	1,538.0	+1.03%	601.2K	aa.aa	06:00:05
Kintetsu GHD	3,550.0	3,567.0	3,501.0	+1.25%	222K	aa.aa	06:00:04
Hankyu Hanshin Holdings Inc	4,792.0	4,894.0	4,714.0	+1.53%	2.92M	aa.aa	06:00:20
Nagoya Railroad Co Ltd	1,994.0	1,999.5	1,949.0	+2.31%	1.08M	aa.aa	06:00:20
Sankyu Inc	1,757.0	1,763.0	1,743.5	+1.41%	192K	aa.aa	05:59:00
Seino Holdings Co Ltd	2,659.0	2,669.5	2,645.0	+1.24%	123.5K	aa.aa	06:00:16
Kamigumi Co Ltd	4,626.0	4,640.0	4,592.0	+1.18%	164.2K	aa.aa	05:54:50
TBS Holdings	6,168.0	6,187.0	6,096.0	+1.83%	70.2K	aa.aa	06:00:18
Nippon Television Holdings Inc	2,889.5	2,892.5	2,832.0	+1.35%	227.1K	aa.aa	05:59:37
Hikari Tsushin Inc	39,950.0	40,300.0	39,150.0	+4.44%	122.6K	aa.aa	06:00:27
GMO Internet Group	3,174.0	3,248.0	3,130.0	+0.25%	186.6K	aa.aa	06:00:19
Kadokawa	3,574.0	3,605.0	3,555.0	-0.45%	63.2K	aa.aa	06:00:22
Chugoku Electric Power	1,122.5	1,126.5	1,112.0	+1.77%	1.01M	aa.aa	06:00:06
Hokuriku Electric Power Co	1,095.0	1,096.0	1,085.5	+1.77%	247.8K	aa.aa	06:00:17
Tohoku Electric Power Co Inc	1,309.0	1,314.0	1,301.5	+1.36%	759.6K	aa.aa	06:00:19
Shikoku Electric Power Co Inc	2,029.5	2,038.0	2,000.0	+1.07%	132.4K	aa.aa	06:00:17
Hokkaido Electric Power Co Inc	1,142.0	1,144.0	1,129.0	+1.60%	669.9K	aa.aa	05:59:30
Electric Power Dev	4,064.0	4,081.0	4,047.0	+1.17%	161.6K	aa.aa	06:00:06
Toho Gas Co Ltd	1,250.5	1,255.0	1,238.0	+0.97%	225.9K	aa.aa	06:00:10
Square Enix Holdings Co Ltd	3,406.0	3,587.0	3,364.0	+7.51%	2.82M	aa.aa	04:30:00
Capcom Co Ltd	4,370.0	4,459.0	4,340.0	-0.43%	916.2K	aa.aa	06:00:26
Yamada Holdings	749.8	753.0	745.7	+0.46%	1.42M	aa.aa	06:00:22
Nitori Holdings Co Ltd	3,418.0	3,475.0	3,391.0	0.00%	668.6K	aa.aa	06:00:05
Misumi Group Inc	4,278.0	4,349.0	4,256.0	+0.21%	649.5K	aa.aa	06:00:19
Suzuken Co Ltd	2,830.5	2,898.0	2,805.0	+1.07%	158.2K	aa.aa	06:00:14
Sundrug Co Ltd	3,861.0	3,880.0	3,839.0	+0.34%	161.7K	aa.aa	06:00:23
Sho Bond Holdings	1,224.5	1,233.0	1,217.0	-0.04%	723.1K	aa.aa	05:49:48
Mirait One	3,398.0	3,403.0	3,336.0	+2.85%	86.5K	aa.aa	05:48:42
Hazama Ando Corp	1,776.0	1,778.0	1,743.0	+2.42%	422.5K	aa.aa	05:49:35
Sumitomo Forestry	1,266.0	1,278.5	1,253.0	+0.04%	1.8M	aa.aa	05:50:23
Kraftia	7,682.0	7,716.0	7,608.0	+0.66%	54.7K	aa.aa	05:50:16
Persol Holdings	284.3	292.2	278.6	-3.73%	6.91M	aa.aa	06:00:23
Calbee Inc	3,202.0	3,204.0	3,150.0	+1.33%	238.8K	aa.aa	05:59:53
Hakuhodo DY Holdings Inc	1,347.5	1,353.0	1,301.0	+1.47%	303.1K	aa.aa	06:00:22
MonotaRO	2,405.5	2,429.5	2,388.5	+0.12%	688.7K	aa.aa	06:00:25
MatsukiyoCocokara	2,695.5	2,722.5	2,684.0	+0.41%	398K	aa.aa	06:00:22
Cosmos Pharmaceutical Corp	6,270.0	6,330.0	6,214.0	+0.55%	166.2K	aa.aa	06:00:19
Aica Kogyo	4,289.0	4,325.0	4,274.0	+0.94%	67.9K	aa.aa	06:00:25
Rohto Pharmaceutical	2,676.5	2,680.5	2,630.0	+1.81%	494.3K	aa.aa	05:59:43
Takasago Thermal	3,970.0	3,978.0	3,879.0	+3.09%	235.7K	aa.aa	05:50:09
Nihon M&A Center	643.5	644.0	638.1	+0.45%	600.3K	aa.aa	06:00:25
Morinaga Co Ltd	2,453.5	2,464.5	2,439.0	+0.49%	115.7K	aa.aa	05:59:53
Ezaki Glico Co Ltd	5,061.0	5,065.0	5,016.0	+0.88%	89.4K	aa.aa	05:59:20
Kotobuki Spirits	2,907.0	2,975.0	2,892.0	-0.62%	181.3K	aa.aa	06:00:03
Morinaga Milk Industry	1,224.0	1,237.0	1,206.5	-0.69%	2.15M	aa.aa	06:00:17
ALSOK	1,295.5	1,310.0	1,285.5	+1.17%	803.7K	aa.aa	06:00:20
Suntory Beverage Food	5,066.0	5,102.0	4,997.0	+3.90%	1.18M	aa.aa	06:00:20
Kobe Bussan Co Ltd	3,109.0	3,147.0	3,084.0	-0.19%	676.1K	aa.aa	06:00:17
BIC Camera Inc	1,798.5	1,808.0	1,787.0	+0.03%	115.4K	aa.aa	05:57:24
Macnica Holdings	3,245.0	3,333.0	3,212.0	-0.55%	637.4K	aa.aa	06:00:12
Skylark Holdings Co	3,464.0	3,725.0	3,409.0	-5.69%	1.84M	aa.aa	06:00:22
Open House Group	7,545.0	7,617.0	7,480.0	+1.77%	140.9K	aa.aa	05:59:35
TORIDOLL Holdings	4,872.0	4,968.0	4,842.0	-1.04%	132.8K	aa.aa	06:00:19
Koei Tecmo Holdings	1,820.0	1,847.5	1,810.5	+0.08%	460.8K	aa.aa	06:00:23
GMO Payment Gateway	8,626.0	8,669.0	8,501.0	+0.30%	130.5K	aa.aa	06:00:00
Tokyo Ohka Kogyo	7,906.0	8,068.0	7,759.0	+0.47%	666.7K	aa.aa	06:00:23
NOF Corp	2,572.0	2,592.0	2,553.5	+1.22%	212.3K	aa.aa	06:00:23
Nippon Shinyaku	3,418.0	3,427.0	3,394.0	+0.77%	88K	aa.aa	06:00:16
SAWAI HOLDINGS Co	1,663.5	1,678.0	1,639.5	-0.86%	391.8K	aa.aa	06:00:14
Taiyo Holdings	4,676.0	4,679.0	4,660.0	+0.41%	77.7K	aa.aa	06:00:15
Duskin Co Ltd	4,794.0	4,808.0	4,760.0	+0.97%	34.1K	aa.aa	05:58:50
Resorttrust Inc	1,835.0	1,842.0	1,818.0	+1.13%	124K	aa.aa	06:00:21
Obic Co Ltd	5,947.0	6,155.0	5,850.0	-3.30%	1.49M	aa.aa	06:00:23
USS Co Ltd	1,834.0	1,852.5	1,818.5	+0.05%	592.4K	aa.aa	06:00:19
Obic Business Consultants	9,835.0	10,070.0	9,800.0	-2.09%	89.1K	aa.aa	06:00:18
CyberAgent Inc	1,303.5	1,311.0	1,261.5	+0.73%	4.48M	aa.aa	06:00:18
Rakuten Group	636.8	649.3	634.6	-1.35%	6.49M	aa.aa	06:00:18
KOSE Holdings	5,841.0	5,894.0	5,697.0	+2.60%	205.4K	aa.aa	05:59:51
Pola Orbis Holdings	1,444.0	1,445.5	1,418.5	+1.51%	145.2K	aa.aa	05:59:50
Kobayashi Pharmaceutical	6,978.0	6,999.0	6,934.0	+0.68%	69.2K	aa.aa	05:59:19
Maruwa Co Ltd	46,150.0	47,350.0	45,400.0	+0.63%	101.2K	aa.aa	05:50:16
Nichias Corp	3,286.0	3,360.0	3,262.0	+1.39%	227.8K	aa.aa	05:50:16
SWCC	2,156.0	2,209.0	2,074.5	+0.14%	1.93M	aa.aa	06:00:01
Miura Co Ltd	3,047.0	3,047.0	2,989.5	+1.89%	105.4K	aa.aa	05:59:25
Recruit Holdings	16,710.0	17,460.0	16,510.0	-5.62%	3.28M	aa.aa	05:56:00
Fuji Corporation	5,165.0	5,218.0	5,023.0	+0.45%	539.3K	aa.aa	06:00:16
Modec Inc	8,676.0	8,875.0	8,516.0	+3.26%	935K	aa.aa	06:00:24
Organo Corp	1,821.0	1,842.5	1,772.5	+1.17%	609.4K	aa.aa	06:00:23
CKD Corp	4,186.0	4,250.0	4,099.0	+1.14%	541.7K	aa.aa	06:00:07
Amano Corp	3,466.0	3,475.0	3,413.0	+1.37%	124.7K	aa.aa	06:00:16
Glory Ltd	4,905.0	4,994.0	4,780.0	+1.47%	98.5K	aa.aa	05:59:05
Hoshizaki	5,397.0	5,449.0	5,391.0	+0.26%	104.5K	aa.aa	06:00:16
Lasertec Corp	37,060.0	37,740.0	36,170.0	-0.38%	2.92M	aa.aa	05:48:00
JEOL Ltd	6,764.0	6,897.0	6,719.0	-0.89%	144.9K	aa.aa	06:00:16
Zenkoku Hosho	3,199.0	3,225.0	3,188.0	-0.03%	128.3K	aa.aa	05:59:34
Mebuki Financial	1,536.5	1,549.5	1,519.0	+1.22%	2.08M	aa.aa	06:00:13
Tokyo Kiraboshi	1,480.0	1,488.5	1,467.0	+1.02%	829.6K	aa.aa	06:00:25
Colowide Co Ltd	2,295.0	2,343.5	2,276.5	-1.03%	123.1K	aa.aa	05:59:37
Tokyo Seimitsu	13,485.0	13,850.0	13,260.0	-0.07%	364.8K	aa.aa	06:00:23
Pilot Corp	2,168.0	2,196.0	2,161.5	+0.86%	91.6K	aa.aa	06:00:11
Tomy Co Ltd	5,265.0	5,525.0	5,254.0	-2.17%	431.7K	aa.aa	06:00:21
Pigeon Corp	2,290.0	2,305.5	2,271.0	-0.26%	276K	aa.aa	06:00:28
Kokuyo Co Ltd	857.9	859.7	852.2	+0.57%	150.5K	aa.aa	06:00:13
Nagase Co Ltd	1,233.5	1,239.0	1,215.5	+1.86%	288.8K	aa.aa	06:00:14
Seiko Group	8,463.0	8,866.0	8,422.0	-3.38%	721.5K	aa.aa	06:00:27
Iwatani Corp	2,047.5	2,073.0	2,042.0	+0.59%	366.1K	aa.aa	05:58:53
Goldwin Inc	2,211.0	2,213.5	2,176.5	+1.24%	106.2K	aa.aa	05:59:53
Toho Holdings	3,896.0	3,899.0	3,824.0	+2.39%	60.8K	aa.aa	05:59:54
Nippon Gas Co Ltd	912.3	913.5	900.6	+1.85%	411.7K	aa.aa	06:00:05
Blue Zones Holdings	1,892.0	1,898.5	1,856.0	-0.34%	213.6K	aa.aa	06:00:12
Daishi Hokuetsu Financial	2,377.5	2,392.5	2,356.5	+0.11%	400.5K	aa.aa	06:00:23
Juroku Financial Group	2,325.5	2,342.5	2,303.5	-0.32%	134.4K	aa.aa	06:00:17
Shiga Bank Ltd	2,383.0	2,409.5	2,330.0	+0.38%	362.4K	aa.aa	06:00:28
Hyakugo Bank Ltd	2,103.5	2,136.5	2,081.5	-1.52%	513.2K	aa.aa	06:00:21
San-in Godo Bank	2,193.5	2,219.5	2,144.0	+0.14%	229.9K	aa.aa	06:00:26
Seven Bank Ltd	351.1	352.0	346.6	+0.03%	1.94M	aa.aa	06:00:13
Fuyo General Lease	4,104.0	4,110.0	4,043.0	+1.51%	108.3K	aa.aa	06:00:00
Tokyo Century	2,652.5	2,657.5	2,606.0	+1.84%	262.9K	aa.aa	06:00:16
Japan Exchange Group	2,193.5	2,197.0	2,168.0	+0.67%	804.9K	aa.aa	05:47:55
Relo Group	2,359.5	2,379.0	2,347.0	0.00%	110.5K	aa.aa	05:59:35
Seibu Holdings Inc	3,888.0	3,920.0	3,803.0	+1.41%	261K	aa.aa	05:58:54
Nishi Nippon Railroad	3,059.0	3,069.0	3,023.0	+1.12%	73.5K	aa.aa	06:00:23
Nankai	3,108.0	3,113.0	3,024.0	+2.20%	136.2K	aa.aa	06:00:24
Keihan Holdings	3,311.0	3,317.0	3,292.0	+0.30%	86.1K	aa.aa	05:55:44
Senko Holdings	2,339.5	2,359.5	2,325.0	+1.04%	69.5K	aa.aa	06:00:23
Nikkon Holdings	4,196.0	4,268.0	4,196.0	-1.36%	45.2K	aa.aa	06:00:14
Mitsui Soko Holdings	3,191.0	3,204.0	3,177.0	+0.06%	30.2K	aa.aa	05:59:28
Kyoritsu Maintenance	3,852.0	3,900.0	3,825.0	+0.36%	308.5K	aa.aa	05:59:29
Japan Airport Terminal	6,408.0	6,457.0	6,223.0	+2.82%	460.7K	aa.aa	06:00:23
MEITEC Group	3,237.0	3,250.0	3,220.0	+0.47%	113.9K	aa.aa	05:59:25
NSD Co Ltd	3,084.0	3,097.0	3,054.0	+0.06%	53.5K	aa.aa	05:59:29
Yoshinoya Holdings	4,620.0	4,726.0	4,583.0	-1.51%	220.8K	aa.aa	06:00:05
Inaba Denki Sangyo	2,675.5	2,695.0	2,669.5	+0.53%	81K	aa.aa	06:00:13
Japan Post Bank	3,187.0	3,208.0	3,169.0	-0.41%	2.1M	aa.aa	05:48:03
Japan Post Holdings	2,403.5	2,406.5	2,382.5	+0.50%	1.02M	aa.aa	05:47:56
Japan Post Insurance	1,788.0	1,791.0	1,761.5	+0.28%	721K	aa.aa	06:00:13
Rakus Co Ltd	1,107.0	1,146.5	1,093.5	-3.23%	537.6K	aa.aa	06:00:27
Cosmo Energy Holdings	3,512.0	3,595.0	3,506.0	-0.90%	811.9K	aa.aa	06:00:26
Haseko	2,774.5	2,776.0	2,720.5	+2.38%	471.4K	aa.aa	05:50:13
Sumitomo Mitsui	1,703.0	1,708.0	1,679.0	+0.74%	2.05M	aa.aa	05:48:03
Dexerials Corp	2,269.5	2,309.5	2,216.0	-12.64%	3.47M	aa.aa	04:30:00
Micronics Japan	10,500.0	10,670.0	10,160.0	+1.45%	1.19M	aa.aa	06:00:22
Kyushu Financial Group	1,525.0	1,544.0	1,515.0	-0.94%	521.8K	aa.aa	06:00:24
Yokohama Financial	1,762.5	1,783.0	1,742.5	-0.31%	2.52M	aa.aa	06:00:18
Toyota Motor	3,410.0	3,433.0	3,363.0	-0.73%	9.15M	aa.aa	05:51:44
BayCurrent	11,510.0	11,925.0	11,375.0	-3.84%	1.17M	aa.aa	05:55:55
Nishi-Nippon Fin	4,709.0	4,759.0	4,677.0	-0.21%	210.2K	aa.aa	06:00:11
McDonalds Japan	9,177.0	9,594.0	9,127.0	-1.97%	426.6K	aa.aa	06:00:25
Rorze	3,370.0	3,465.0	3,303.0	+0.15%	1.35M	aa.aa	06:00:26
Harmonic Drive Systems	4,994.0	5,218.0	4,825.0	+0.02%	2.13M	aa.aa	06:00:10
Ferrotec	7,404.0	7,640.0	7,320.0	-2.80%	1.71M	aa.aa	06:00:21
Asahi Intecc	3,840.0	3,870.0	3,792.0	+0.87%	355.8K	aa.aa	06:00:11
Kyushu Railway	3,701.0	3,703.0	3,631.0	+2.07%	305.3K	aa.aa	05:59:40
Kusuri No Aoki Holdings Co Ltd	4,994.0	5,101.0	4,914.0	-1.77%	83.3K	aa.aa	06:00:00
Japan Elevator Service	1,466.5	1,494.0	1,458.0	-0.31%	125.7K	aa.aa	05:57:29
Food Life Companies	5,742.0	6,055.0	5,718.0	-0.57%	1.65M	aa.aa	06:00:21
Shift	1,099.0	1,114.5	1,076.5	-0.86%	1.51M	aa.aa	06:00:10
Money Forward	7,380.0	7,710.0	7,298.0	-6.07%	341.6K	aa.aa	04:30:00
SG Holdings	1,596.0	1,605.0	1,578.5	+0.60%	1.01M	aa.aa	06:00:08
Mercari	3,815.0	3,957.0	3,783.0	-2.73%	1.09M	aa.aa	06:00:21
SoftBank Corp	236.1	237.5	234.7	+0.94%	22.92M	aa.aa	06:00:14
Visional	9,896.00	10,085.00	9,799.00	-2.55%	59.6K	aa.aa	05:59:27
Infroneer Holdings	2,335.00	2,385.50	2,331.00	-0.51%	1.39M	aa.aa	05:50:23
Socionext	1,830.00	1,860.50	1,761.00	+2.49%	4.33M	aa.aa	06:00:16
Rakuten Bank	5,683.00	5,883.00	5,633.00	-11.49%	2.18M	aa.aa	04:30:00
Kokusai Electric	6,107.00	6,282.00	5,956.00	-0.59%	6.9M	aa.aa	06:00:27
Tokyo Metro	1,462.00	1,462.50	1,432.50	+1.42%	870.6K	aa.aa	06:00:03
Kioxia Holdings	9,615.00	10,015.00	9,323.00	+0.46%	105.42M	aa.aa	05:56:00
JX Advanced Metals	2,615.50	2,729.50	2,597.00	-2.30%	10.42M	aa.aa	05:48:03
Crasus Chemical	204.70	207.10	203.60	-0.49%	1.34M	aa.aa	06:00:12
NOK Group	2,779.50	2,781.00	2,715.00	+2.58%	235.4K	aa.aa	06:00:13

South Africa Top 40

105,558.44

-1,179.61

-1.11%

S. Africa 40 Futures

106,173.00

-1,257

-1.17%

US 30

52,578.00

+93.2

+0.18%

US 500

7,595.90

-23.4

-0.31%

US Tech 100

28,157.60

-216.7

-0.76%

DAX Futures

26,919.00

+192.0

+0.72%

Dollar Index

102.935

+0.115

+0.11%

Market Movers

Name	Last	Chg. %	Vol.
MTN	22 990	+0,42%	5,46M
AngloGold Ashanti ADR	153 754	-2,10%	704,15K
Gold Fields	62 233	-2,55%	1,48M
Capitec	491 500	-1,37%	184,87K
Naspers	75 452	-3,02%	1,11M
Valterra Platinum	117 016	-1,31%	609,66K
FirstRand Ltd	9 642	-1,36%	7,23M

Name	Last	Chg. %	Vol.
MC Mining	250	+25,00%	504,00
Choppies Enterprises	84,0	+20,00%	29,30K
Canal+	5 239,00	+19,07%	2,23K
Finbond Group Ltd	52,0	+15,56%	3,86K
Randgold	294	+11,79%	180,00
Novus Holdings Ltd	614	+11,43%	8,73K
Stefanutti Stocks	685	+10,48%	979,51K

Name	Last	Chg. %	Vol.
Montauk Renewables	2 065,00	-26,28%	62,70K
Oando Plc	14,0	-22,22%	10,00K
Brikor	15,00	-11,76%	25,20K
ISA Holdings	240	-9,43%	6,20K
Mantengu	10,00	-9,09%	510,65K
Woolworths	3 778	-8,52%	17,34M
Salungano	88,0	-8,33%	75,05K

Trending Stocks

Name	Last	Chg. %	Vol.
Sasol	22 897	+2,38%	2,74M
Woolworths	3 778	-8,52%	17,34M
Naspers	75 452	-3,02%	1,11M
Sibanye Stillwater	3 813	-2,26%	8,66M
Dis-Chem Pharmacies	2 372	-0,63%	1,12M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaa	690	+59.52%	1 101
Aaaaaaaaaa	690	+59.52%	1 101
Aaa Aaaa	21,525	+55.14%	33 393
Aaaaaaaaaaaaa	21,525	+55.14%	33 393
Aaaaa Aaaaa	17,893	+54.76%	27 690
Aaaaaa Aaaaa	17,893	+54.76%	27 690
A Aaaaaaaaaa	740	+52.95%	1 132

Name	Last	Upside	Fair Value
Aaaaaa	690	+59.52%	1 101
Aaaaaaaaaa	690	+59.52%	1 101
Aaa Aaaa	21,525	+55.14%	33 393
Aaaaaaaaaaaaa	21,525	+55.14%	33 393
Aaaaa Aaaaa	17,893	+54.76%	27 690
Aaaaaa Aaaaa	17,893	+54.76%	27 690
A Aaaaaaaaaa	740	+52.95%	1 132

See full list

ProPicks AI

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

South African Value

+520.1%

South Africa Top 40

+142.8%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Beat the JSE Top 40

+389.5%

South Africa Top 40

+142.8%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Unlock Strategy

Beat the S&P 500

+1225.4%

S&P 500

+427.3%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Dominate the Dow

+970.5%

Dow Jones Industrial Average

+298.6%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Tech Titans

+2888.3%

S&P 500

+427.3%

Stocks in this strategy

aaaaaaaa aa

aaaaa aaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Mid-Cap Movers

+1161.0%

S&P Midcap 400

+262.7%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Top Value Stocks

+1432.8%

S&P 500 Pure Value

+258.0%

Stocks in this strategy

aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aa

Unlock Strategy

Best of Buffett

+528.3%

S&P 500 Pure Value

+189.7%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaa aaaaa aaaaa aaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+625.3%

S&P/BMV IPC

+66.6%

Stocks in this strategy

aaa aaaaa aaaaa aaa aaa

aaaaaaaa aa

aaa aaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1009.4%

Bovespa

+242.6%

Stocks in this strategy

aaaa aaa a

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Italian Market Elite

+1015.5%

FTSE Italia All Share

+170.4%

Stocks in this strategy

aaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaaa a

Unlock Strategy

Alpha Germany Select

+517.7%

DAX

+168.7%

Stocks in this strategy

aaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

TASI Superstars

+587.4%

Tadawul All Share

+20.9%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaa aaaaa aaaaa aaa aaa

aaaaaa

Unlock Strategy

Korean Market Leaders

+755.7%

KOSPI

+156.7%

Stocks in this strategy

aaaa aaa a

aaaaaaaa aaaaa aaa

aaaa aaa

Unlock Strategy

Mexican Bargains

+443.2%

S&P/BMV IPC

+66.6%

Stocks in this strategy

aaaaaaa aa

aaa aaaaa aaaaa aaa aaa

aaaaaa

Unlock Strategy

Install Our AppScan QR code to install app

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

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