Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,160.24

-48.50(-1.51%)

Delayed Data·04:30:01

Day's Range

3,152.27

3,184.82

52 wk Range

2,396.46

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	1,121.0	1,140.0	1,114.0	-2.48%	570.8K	aa.aa	04:23:41
Denka	3,194.0	3,241.0	3,194.0	-3.27%	227.2K	aa.aa	04:23:28
DOWA Holdings	8,735.0	8,848.0	8,716.0	-1.96%	131K	aa.aa	04:23:41
Mitsubishi Heavy Industries	3,795.0	3,884.0	3,783.0	-2.34%	4.86M	aa.aa	04:23:43
Nomura	1,536.0	1,561.5	1,531.0	-3.70%	3.62M	aa.aa	04:30:00
Shin-Etsu Chemical	5,726.0	5,765.0	5,718.0	-1.51%	1.81M	aa.aa	04:23:39
Kawasaki Heavy Industries	2,341.0	2,376.5	2,327.0	-2.46%	3.04M	aa.aa	04:23:42
Inpex Corp.	3,690.0	3,729.0	3,681.0	-3.28%	2.31M	aa.aa	04:23:42
Kyowa Kirin	2,251.0	2,257.5	2,234.0	+0.22%	435.5K	aa.aa	04:23:19
Furukawa Electric	3,694.0	3,818.0	3,663.0	-2.40%	10.09M	aa.aa	04:23:42
IHI Corp.	2,678.5	2,795.0	2,673.0	-3.48%	4.2M	aa.aa	04:23:40
Sompo Holdings Inc	6,674.0	6,792.0	6,654.0	-3.40%	727.3K	aa.aa	04:23:40
Comsys Holdings Corp.	5,435.0	5,455.0	5,389.0	-1.45%	91.4K	aa.aa	04:22:40
Mitsui Chemicals, Inc.	2,030.5	2,069.0	2,029.5	-2.89%	1.05M	aa.aa	04:23:36
Sumitomo Electric Industries	2,165.0	2,198.0	2,156.0	-1.59%	5.24M	aa.aa	04:23:32
Nissan Motor	299.8	300.2	296.3	-0.70%	18.84M	aa.aa	04:23:42
MS&AD Insurance Group Holdings	4,938.0	4,986.0	4,908.0	-2.64%	2.1M	aa.aa	04:30:00
Taisei Corp.	12,020.0	12,230.0	11,970.0	-3.03%	301.2K	aa.aa	04:23:16
Mitsubishi Chemical Holdings Corp	1,130.0	1,151.0	1,129.0	-2.67%	1.63M	aa.aa	04:23:41
Fujikura	4,923.0	5,005.0	4,889.0	-0.69%	13.58M	aa.aa	04:30:00
Isuzu Motors	2,101.5	2,129.0	2,098.0	-3.45%	1.17M	aa.aa	04:23:34
Sony Financial	158.0	160.1	157.3	-1.92%	27.14M	aa.aa	04:30:00
Obayashi Corp.	2,960.5	3,009.0	2,958.0	-3.13%	1.02M	aa.aa	04:23:41
Ube Industries	3,316.0	3,365.0	3,313.0	-3.35%	369.5K	aa.aa	04:23:19
Toyo Seikan Group Holdings	4,393.0	4,477.0	4,383.0	-3.22%	217.2K	aa.aa	04:30:00
Dai-ichi Life	1,884.5	1,906.5	1,873.5	-3.04%	3.94M	aa.aa	04:23:41
Shimizu Corp.	2,120.0	2,165.5	2,117.5	-3.64%	2.13M	aa.aa	04:23:39
Nippon Kayaku	2,061.5	2,067.0	2,050.5	-1.74%	142.6K	aa.aa	04:30:00
Tokio Marine Holdings, Inc.	527.0	533.7	523.7	-2.10%	23.35M	aa.aa	04:30:00
Kajima Corp.	4,818.0	4,889.0	4,779.0	-1.43%	803.5K	aa.aa	04:23:41
Dentsu Inc.	3,499.0	3,571.0	3,482.0	-2.51%	364.9K	aa.aa	04:23:28
Amada	2,469.0	2,475.0	2,450.0	-1.24%	286.1K	aa.aa	04:23:30
Mitsubishi Motors Corp.	357.2	365.0	357.2	-4.24%	4.28M	aa.aa	04:23:45
T&D Holdings, Inc.	4,843.0	4,934.0	4,824.0	-3.49%	297.2K	aa.aa	04:23:33
Daiwa House Industry	2,189.0	2,213.5	2,184.0	-3.16%	1.29M	aa.aa	04:23:23
Kao Corp.	3,494.0	3,505.0	3,469.0	-0.09%	956.6K	aa.aa	04:23:28
Komatsu	7,374.0	7,446.0	7,302.0	-1.10%	694.5K	aa.aa	04:23:33
Mazda Motor	1,112.0	1,120.0	1,105.5	-3.93%	3.17M	aa.aa	04:23:42
Mitsui Fudosan	1,460.0	1,474.5	1,453.0	-2.08%	2.71M	aa.aa	04:23:35
Sekisui House	3,341.0	3,378.0	3,334.0	-1.01%	650.8K	aa.aa	04:23:41
Takeda Pharmaceutical	5,783.0	5,868.0	5,764.0	-2.48%	1.48M	aa.aa	04:23:56
Sumitomo Heavy Industries	5,967.0	5,999.0	5,905.0	-0.48%	204.1K	aa.aa	04:23:12
Honda Motor	1,676.5	1,686.5	1,665.5	-2.42%	4.12M	aa.aa	04:30:00
Mitsubishi Estate	3,543.0	3,586.0	3,537.0	-2.40%	1.11M	aa.aa	04:23:42
JGC Corp.	2,232.0	2,274.5	2,225.5	-1.83%	267.6K	aa.aa	04:23:43
Astellas Pharma Inc.	2,298.5	2,323.0	2,287.5	-2.36%	1.66M	aa.aa	04:23:57
Hitachi Construction Machinery Co	5,553.0	5,610.0	5,519.0	-2.29%	306.7K	aa.aa	04:23:23
Suzuki Motor Corp.	1,943.0	1,950.0	1,924.0	-2.04%	1.47M	aa.aa	04:23:37
Nisshin Seifun Group Inc.	1,977.0	1,988.5	1,957.0	-2.32%	257.2K	aa.aa	04:23:15
Sumitomo Dainippon Pharma	1,565.5	1,584.5	1,551.5	-1.11%	1.53M	aa.aa	04:23:23
Kubota Corp.	2,690.0	2,731.5	2,678.0	-2.24%	1.33M	aa.aa	04:23:41
Subaru Corp	2,543.0	2,567.0	2,538.5	-3.31%	1.59M	aa.aa	04:23:40
Tokyo Tatemono	3,260.0	3,290.0	3,247.0	-1.21%	287K	aa.aa	04:23:22
Meiji Holdings	4,177.0	4,227.0	4,149.0	-2.43%	333.8K	aa.aa	04:23:19
Shionogi	2,851.0	2,885.0	2,837.5	-2.30%	781.8K	aa.aa	04:23:23
Ebara Corp.	4,546.0	4,586.0	4,522.0	-0.42%	863.6K	aa.aa	04:23:25
Nikon Corp.	1,863.0	1,870.0	1,826.0	-0.43%	405.9K	aa.aa	04:23:28
NH Foods	1,972.5	2,013.5	1,963.0	-2.25%	363.5K	aa.aa	04:30:00
Chugai Pharmaceutical	6,203.0	6,340.0	6,182.0	-2.50%	1.79M	aa.aa	04:30:00
Olympus Corp.	2,018.0	2,046.0	2,007.0	-0.10%	995.7K	aa.aa	04:23:41
Sumitomo Realty & Development Co.	3,122.0	3,138.0	3,101.0	-1.85%	945.4K	aa.aa	04:23:32
Sapporo Holdings	1,803.0	1,808.5	1,783.0	+0.64%	315.4K	aa.aa	04:30:00
Eisai	4,813.0	4,859.0	4,796.0	-2.19%	370.4K	aa.aa	04:23:34
Daikin Industries	20,725.0	20,800.0	20,600.0	-0.93%	287.9K	aa.aa	04:23:41
Dainippon Screen Mfg.	14,315.0	14,430.0	13,960.0	+2.54%	1.28M	aa.aa	04:30:00
Tobu Railway	2,848.0	2,900.0	2,845.5	-3.15%	643.9K	aa.aa	04:23:19
Asahi Group Holdings	1,586.0	1,599.5	1,578.5	-0.69%	2.03M	aa.aa	04:23:34
Terumo Corp.	2,275.0	2,306.5	2,266.5	-0.63%	1M	aa.aa	04:23:47
NSK	1,072.5	1,088.5	1,069.0	-2.50%	664.3K	aa.aa	04:22:05
Canon	4,596.0	4,623.0	4,566.0	+0.20%	764.9K	aa.aa	04:23:28
Tokyu Corp.	1,616.0	1,622.5	1,607.5	-1.70%	1.58M	aa.aa	04:30:00
Kirin Holdings	2,823.0	2,835.0	2,803.5	-0.42%	730.3K	aa.aa	04:23:25
Daiichi Sankyo	2,789.5	2,848.0	2,774.0	-1.43%	2.52M	aa.aa	04:23:55
NTN Corp.	373.4	379.0	372.7	-3.36%	1.16M	aa.aa	04:23:41
Ricoh	1,655.0	1,662.0	1,626.0	-0.42%	410.5K	aa.aa	04:23:55
Odakyu Electric Railway	1,718.5	1,739.5	1,710.5	-3.13%	1.03M	aa.aa	04:23:35
Takara Holdings Inc.	2,618.0	2,643.0	2,603.0	0.00%	238.1K	aa.aa	04:30:00
LY Corp	529.0	529.1	512.5	+2.56%	7.41M	aa.aa	04:30:00
JTEKT Corp.	2,051.0	2,078.0	2,046.0	-3.35%	187.9K	aa.aa	04:23:41
Keio Corp.	758.9	772.1	758.1	-3.36%	1.12M	aa.aa	04:23:26
Sojitz Corp.	5,571.0	5,622.0	5,557.0	-2.71%	480K	aa.aa	04:30:00
Trend Micro Inc.	6,567.0	6,579.0	6,492.0	+1.99%	341.7K	aa.aa	04:23:43
Minebea Mitsumi	3,551.0	3,571.0	3,496.0	-0.45%	539.5K	aa.aa	04:23:36
Toppan Printing	2,337.0	2,391.0	2,312.5	-3.49%	553.2K	aa.aa	04:23:44
Keisei Electric Railway	1,330.0	1,336.5	1,318.0	-1.48%	664.6K	aa.aa	04:23:45
Kikkoman Corp.	1,647.5	1,651.5	1,619.0	-1.05%	952.8K	aa.aa	04:23:20
Fujifilm Holdings Corp.	3,336.0	3,359.0	3,322.0	-0.57%	804K	aa.aa	04:23:24
Hitachi	5,480.0	5,572.0	5,469.0	-0.69%	3.21M	aa.aa	04:23:32
Dai Nippon Printing	2,911.0	2,956.5	2,906.0	-2.30%	330K	aa.aa	04:23:16
East Japan Railway Co.	3,373.0	3,388.0	3,357.0	-1.69%	841.9K	aa.aa	04:23:19
Ajinomoto Co., Inc.	4,995.0	5,005.0	4,931.0	-0.22%	698.1K	aa.aa	04:23:23
Konica Minolta, Inc.	647.4	654.8	645.5	-2.49%	1.15M	aa.aa	04:23:38
Yamaha Corp.	1,218.5	1,237.0	1,214.0	-2.56%	589.2K	aa.aa	04:23:39
West Japan Railway Co.	2,942.0	2,950.0	2,926.0	-2.06%	675.7K	aa.aa	04:28:58
Nichirei Corp.	2,168.5	2,198.5	2,159.5	-2.14%	395.2K	aa.aa	04:23:19
Shiseido	3,450.0	3,474.0	3,359.0	-2.18%	1.17M	aa.aa	04:23:42
Mitsubishi Electric	5,136.0	5,180.0	5,117.0	-1.48%	2.06M	aa.aa	04:23:52
Itochu Corp.	2,172.5	2,207.0	2,164.0	-2.40%	4.91M	aa.aa	04:30:00
Central Japan Railway Co.	3,678.0	3,746.0	3,660.0	-2.26%	814.3K	aa.aa	04:23:28
Japan Tobacco	6,911.0	6,913.0	6,794.0	+0.89%	2M	aa.aa	04:23:41
Fuji Electric	13,625.0	13,675.0	13,505.0	-0.58%	163.1K	aa.aa	04:23:01
Marubeni Corp.	4,733.0	4,786.0	4,709.0	-2.19%	2.34M	aa.aa	04:30:00
Nippon Express	5,672.0	5,769.0	5,662.0	-1.68%	158.8K	aa.aa	04:22:12
J.Front Retailing	2,666.5	2,690.0	2,646.0	-0.67%	211K	aa.aa	04:23:19
Eneos Holdings	1,379.5	1,400.0	1,370.5	-3.43%	3.44M	aa.aa	04:30:00
Yaskawa Electric Corp.	4,501.0	4,509.0	4,431.0	+1.08%	917.9K	aa.aa	04:30:00
Toyota Tsusho Corp.	7,170.0	7,299.0	7,139.0	-2.98%	924.5K	aa.aa	04:30:00
Yamato Holdings	2,007.0	2,011.0	1,986.0	-1.47%	440.3K	aa.aa	04:23:37
Isetan Mitsukoshi Holdings	1,626.5	1,629.5	1,612.5	-2.22%	845.3K	aa.aa	04:23:36
Yokohama Rubber	6,847.0	6,888.0	6,779.0	+0.29%	282.7K	aa.aa	04:30:00
Mitsui	4,883.0	4,938.0	4,875.0	-2.75%	1.91M	aa.aa	04:30:00
Nippon Yusen K.K	7,136.0	7,171.0	7,080.0	-2.29%	1.28M	aa.aa	04:23:42
Bridgestone Corp.	3,833.0	3,841.0	3,800.0	+0.03%	858.1K	aa.aa	04:23:38
GS Yuasa Corp.	5,337.0	5,378.0	5,296.0	-1.13%	163K	aa.aa	04:30:00
Tokyo Electron	11,460.0	11,580.0	11,330.0	+1.73%	4.73M	aa.aa	04:23:54
Mitsui O.S.K. Lines	6,943.0	7,008.0	6,895.0	-2.50%	1.06M	aa.aa	04:23:19
AGC	5,655.0	5,681.0	5,633.0	-0.09%	216.8K	aa.aa	04:23:38
NEC Corp.	4,785.0	4,864.0	4,756.0	+0.15%	1.38M	aa.aa	04:23:44
Sumitomo Corp.	1,750.0	1,770.0	1,746.5	-2.13%	2.7M	aa.aa	04:30:00
Kawasaki Kisen Kaisha	3,325.0	3,363.0	3,295.0	-2.41%	1.4M	aa.aa	04:23:43
Nisshinbo Holdings Inc.	2,604.0	2,685.0	2,576.0	-0.08%	484K	aa.aa	04:30:00
Fujitsu	3,941.0	4,000.0	3,920.0	-0.93%	2.02M	aa.aa	04:23:43
Mitsubishi Corp.	4,674.0	4,743.0	4,666.0	-2.99%	2.99M	aa.aa	04:30:00
ANA Holdings	2,970.0	2,994.0	2,966.5	-1.82%	1.04M	aa.aa	04:23:32
Nippon Electric Glass	4,854.0	4,902.0	4,800.0	-0.16%	125.2K	aa.aa	04:23:34
Takashimaya	2,103.0	2,129.5	2,087.0	-0.90%	494.9K	aa.aa	04:23:34
Mitsubishi Logistics Corp.	1,508.0	1,541.0	1,504.5	-2.96%	220.7K	aa.aa	04:30:00
Seven & i Holdings	1,985.0	2,001.5	1,975.0	-0.75%	3.05M	aa.aa	04:23:38
Sumitomo Osaka Cement	1,817.0	1,897.0	1,802.0	-3.71%	195.1K	aa.aa	04:30:00
Panasonic	4,415.0	4,469.0	4,391.0	-1.21%	2.29M	aa.aa	04:23:51
Marui Group	2,785.5	2,814.5	2,775.0	-2.96%	415.6K	aa.aa	04:23:37
Teijin	1,654.5	1,667.0	1,644.0	-2.10%	146.8K	aa.aa	04:30:00
Taiheiyo Cement Corp.	4,044.0	4,135.0	4,028.0	-2.72%	141.5K	aa.aa	04:22:19
Credit Saison	4,509.0	4,571.0	4,481.0	-1.91%	147.4K	aa.aa	04:30:00
NTT Inc	171.0	172.7	170.5	-2.12%	88.61M	aa.aa	04:30:00
Toray Industries, Inc.	1,231.5	1,239.0	1,224.0	-1.60%	981.5K	aa.aa	04:23:35
Tokai Carbon	2,335.5	2,338.5	2,232.0	+4.66%	1.57M	aa.aa	04:30:00
Sony	3,740.0	3,749.0	3,683.0	+1.63%	4.21M	aa.aa	04:23:44
Aeon	1,266.0	1,273.0	1,259.0	+0.08%	5M	aa.aa	04:23:34
KDDI Corp.	2,948.0	2,962.5	2,925.0	-1.12%	2.77M	aa.aa	04:23:37
Kuraray	1,782.0	1,798.0	1,771.5	-0.50%	306.1K	aa.aa	04:22:32
TOTO	5,779.0	5,836.0	5,722.0	-1.16%	237.4K	aa.aa	04:23:27
TDK	2,904.5	2,933.0	2,893.5	-1.71%	2.4M	aa.aa	04:23:42
Asahi Kasei Corp.	1,613.5	1,628.0	1,604.5	-1.71%	952.2K	aa.aa	04:23:43
NGK Insulators	5,292.0	5,382.0	5,276.0	-1.93%	273.6K	aa.aa	04:23:01
SBI Shinsei Bank Ltd	1,571.5	1,599.0	1,565.5	-3.17%	1.44M	aa.aa	04:30:00
Tokyo Electric Power Co., Inc.	510.9	526.0	505.6	-2.96%	21.94M	aa.aa	04:23:44
SUMCO Corp.	3,024.0	3,143.0	3,006.0	+0.13%	5.29M	aa.aa	04:27:24
Nippon Steel	655.8	668.7	654.3	-3.97%	19.53M	aa.aa	04:23:39
Alps Alpine	2,175.5	2,179.5	2,133.5	-0.43%	271.9K	aa.aa	04:22:19
Aozora Bank	3,457.0	3,503.0	3,433.0	-2.59%	512.3K	aa.aa	04:23:30
Chubu Electric Power Co., Inc.	2,715.5	2,780.0	2,706.5	-4.23%	1.46M	aa.aa	04:30:00
Oji Holdings Corp.	839.2	842.2	834.4	-2.54%	1.89M	aa.aa	04:23:35
Kobe Steel	2,030.5	2,045.5	2,020.0	-2.24%	793.5K	aa.aa	04:23:45
Mitsubishi UFJ Financial	3,613.0	3,663.0	3,600.0	-2.90%	19.45M	aa.aa	04:23:38
Kansai Electric Power	2,655.5	2,742.0	2,649.0	-4.27%	1.81M	aa.aa	04:30:00
JFE Holdings, Inc.	1,755.5	1,783.0	1,751.0	-3.86%	2.68M	aa.aa	04:30:00
Yokogawa Electric Corp.	4,665.0	4,701.0	4,640.0	-0.77%	141.3K	aa.aa	04:22:03
Resona Holdings, Inc.	2,501.5	2,542.5	2,480.0	-2.27%	2.7M	aa.aa	04:23:43
Tokyo Gas	6,078.0	6,171.0	6,014.0	-1.11%	399.4K	aa.aa	04:23:41
Advantest Corp.	33,280.0	34,230.0	33,070.0	-1.33%	4.58M	aa.aa	04:30:00
Osaka Gas	5,668.0	5,748.0	5,649.0	-2.95%	363.3K	aa.aa	04:23:41
Denso Corp.	1,860.5	1,876.5	1,859.0	-3.07%	2.71M	aa.aa	04:23:35
Sumitomo Mitsui Financial	3,380.0	3,447.0	3,366.0	-3.29%	8.34M	aa.aa	04:23:40
Toho	1,545.0	1,570.0	1,537.0	-0.99%	740.1K	aa.aa	04:23:10
Resonac Holdings	13,900.0	14,790.0	13,855.0	-4.10%	912.9K	aa.aa	04:30:00
Japan Steel Works	7,318.0	7,497.0	7,279.0	+0.30%	382K	aa.aa	04:23:39
Casio Computer	2,144.0	2,145.5	2,114.5	+0.16%	236.3K	aa.aa	04:30:00
Chiba Bank	2,778.5	2,814.5	2,749.0	-2.34%	619.8K	aa.aa	04:23:34
Sumitomo Chemical	569.3	581.9	567.1	-1.88%	3.23M	aa.aa	04:24:52
Fanuc Corp.	5,876.0	5,927.0	5,852.0	-1.13%	1.76M	aa.aa	04:23:53
Nissan Chemical Industries	8,140.0	8,213.0	8,089.0	-1.05%	129.8K	aa.aa	04:23:43
Mitsui Mining and Smelting Co.	2,219.0	2,305.0	2,211.0	-3.86%	3.01M	aa.aa	04:30:00
Kyocera Corp.	3,684.0	3,701.0	3,635.0	-0.51%	846.8K	aa.aa	04:23:41
Fukuoka Financial Group, Inc.	7,777.0	7,900.0	7,733.0	-2.79%	292.5K	aa.aa	04:22:55
Secom	6,209.0	6,261.0	6,160.0	-1.26%	414.3K	aa.aa	04:23:25
Taiyo Yuden	8,976.0	9,196.0	8,943.0	-1.29%	12.46M	aa.aa	04:23:44
Shizuoka Financial Group	3,549.0	3,588.0	3,510.0	-2.47%	547.6K	aa.aa	04:23:34
Konami Corp.	21,075.0	21,455.0	20,980.0	-1.15%	136.5K	aa.aa	04:23:55
Tosoh Corp.	2,594.5	2,624.5	2,588.5	-1.95%	352.3K	aa.aa	04:22:41
Mitsubishi Materials Corp.	5,006.0	5,050.0	4,960.0	-1.94%	325.9K	aa.aa	04:23:41
Mitsui E&S	4,136.0	4,221.0	4,116.0	-2.06%	597.7K	aa.aa	04:30:00
Mizuho Financial	8,542.0	8,716.0	8,486.0	-2.92%	4.31M	aa.aa	04:23:34
Fast Retailing	67,900.0	68,250.0	67,460.0	+0.07%	300.6K	aa.aa	04:23:41
Tokuyama Corp.	3,996.0	4,064.0	3,986.0	-2.63%	142.8K	aa.aa	04:22:20
Sumitomo Metal Mining	9,319.0	9,412.0	9,223.0	-1.71%	1.01M	aa.aa	04:23:25
Daiwa Securities Group Inc.	1,798.0	1,820.0	1,785.5	-2.84%	2.08M	aa.aa	04:23:34
SoftBank Group Corp.	6,108.0	6,362.0	6,018.0	-2.18%	36.39M	aa.aa	04:30:00
Tokyu Fudosan	1,235.0	1,248.0	1,232.0	-3.14%	1.17M	aa.aa	04:23:23
Nitto Denko Co	3,492.0	3,501.0	3,457.0	+0.43%	714.8K	aa.aa	04:23:41
Renesas Electronics Corp	3,432.0	3,473.0	3,406.0	-0.78%	3.08M	aa.aa	04:23:41
KYUDEN Holdings	2,098.0	2,106.5	2,060.5	0.00%	0	aa.aa	28/09
Taiyo Nippon Sanso Corp	5,450.0	5,514.0	5,447.0	-0.76%	237.5K	aa.aa	04:30:00
DeNA Co	2,499.5	2,543.5	2,491.5	-1.77%	305.8K	aa.aa	04:23:43
Umios Corp	1,242.5	1,263.0	1,241.0	-3.04%	207.8K	aa.aa	03:57:37
Japan Airlines Co	3,039.0	3,075.0	3,033.0	-2.44%	913.5K	aa.aa	04:23:35
Orix T	5,918.0	5,990.0	5,906.0	-3.47%	1.33M	aa.aa	04:23:51
Keyence	79,110.0	79,300.0	78,000.0	+0.78%	155.2K	aa.aa	04:23:34
Murata Mfg Co	7,952.0	8,131.0	7,938.0	-0.65%	8.14M	aa.aa	04:23:55
Nishimatsu Const Co Ltd	5,422.0	5,528.0	5,401.0	-3.92%	65.8K	aa.aa	04:30:00
Toda Corp	1,444.0	1,460.5	1,441.5	-3.05%	142.3K	aa.aa	04:30:00
Daito Trust Construction	3,170.0	3,199.0	3,164.0	-3.35%	504.7K	aa.aa	04:30:00
Penta-Ocean Const Co Ltd	1,470.0	1,502.0	1,468.5	-3.16%	516.1K	aa.aa	04:30:00
Kandenko Co Ltd	5,503.0	5,617.0	5,478.0	-2.77%	304K	aa.aa	04:30:00
Kinden Corp	6,689.0	6,797.0	6,681.0	-3.30%	225.2K	aa.aa	04:30:00
Kyowa Exeo Corp	2,546.0	2,572.5	2,526.5	-2.47%	106.2K	aa.aa	04:30:00
Yamazaki Baking Co Ltd	3,565.0	3,630.0	3,544.0	-2.06%	177.1K	aa.aa	04:30:00
Yakult Honsha Co Ltd	2,733.5	2,750.0	2,715.5	-2.25%	399.9K	aa.aa	04:30:00
Ns Solutions Corp	3,799.0	3,811.0	3,753.0	-1.58%	51.2K	aa.aa	04:30:00
KakakuCom Inc	3,774.0	3,795.0	3,764.0	-0.94%	122K	aa.aa	04:30:00
M3 Inc	1,762.0	1,793.0	1,747.0	-1.07%	1.23M	aa.aa	04:23:50
Coca-Cola West Co Ltd	3,735.0	3,754.0	3,708.0	-1.19%	176.8K	aa.aa	04:30:00
Ito En Ltd	3,062.0	3,104.0	3,045.0	-1.61%	92.5K	aa.aa	04:30:00
Fuji Oil Co Ltd	4,259.0	4,390.0	4,238.0	-3.90%	86.4K	aa.aa	04:30:00
ABC-Mart Inc	2,712.5	2,725.0	2,703.0	-0.33%	92.8K	aa.aa	04:02:50
Alfresa Holdings Corp	2,293.5	2,313.5	2,282.0	-2.24%	153.5K	aa.aa	04:30:00
Kewpie Corp	4,374.0	4,410.0	4,362.0	-1.04%	80K	aa.aa	04:24:11
House Foods Group Inc	3,990.0	4,010.0	3,971.0	-2.04%	82.4K	aa.aa	04:30:00
Kagome Co Ltd	2,635.0	2,668.5	2,624.5	-1.27%	126.3K	aa.aa	04:29:21
Toyo Suisan Kaisha Ltd	9,558.0	9,609.0	9,504.0	-1.19%	117.7K	aa.aa	04:30:00
Nissin Foods Holdings Co Ltd	2,894.5	2,899.0	2,856.5	-1.14%	594.9K	aa.aa	04:30:00
Hulic Co Ltd	1,719.5	1,731.5	1,711.0	-0.69%	575.3K	aa.aa	04:30:00
ZOZO	1,093.5	1,100.0	1,086.0	-1.80%	830.3K	aa.aa	04:23:55
Daiwabo Holdings Co Ltd	3,693.0	3,745.0	3,661.0	-2.17%	63.4K	aa.aa	04:30:00
Toyota Boshoku Corp	2,180.0	2,190.5	2,173.5	-2.96%	158.3K	aa.aa	04:30:00
Nomura Real Estate Holding Inc	876.9	886.8	876.3	-3.30%	5.96M	aa.aa	04:30:00
Iida Group Holdings Co Ltd	2,176.5	2,203.5	2,171.5	-3.35%	123.1K	aa.aa	04:30:00
Ship Healthcare Holdings Inc	2,426.5	2,456.0	2,414.0	-0.70%	57.9K	aa.aa	04:30:00
Tsuruha Holdings Inc	2,129.5	2,159.5	2,121.0	-0.68%	515.8K	aa.aa	04:30:00
Wacoal Holdings Corp	3,741.0	3,862.0	3,741.0	-4.27%	92.3K	aa.aa	04:30:00
TIS	3,912.0	4,000.0	3,884.0	-0.91%	193.7K	aa.aa	04:00:21
Nexon Co Ltd	2,627.5	2,684.0	2,616.0	-14.36%	2.36M	aa.aa	04:30:00
Internet Initiative Japan Inc	3,377.0	3,447.0	3,371.0	-1.86%	125.3K	aa.aa	04:16:12
Rengo Co Ltd	1,474.5	1,500.0	1,469.5	-3.09%	301.9K	aa.aa	04:30:00
Toagosei Co Ltd	1,809.0	1,820.0	1,806.5	-0.74%	51.8K	aa.aa	04:30:00
Ibiden Co Ltd	10,950.0	11,195.0	10,780.0	-1.84%	3.87M	aa.aa	04:23:54
Nippon Shokubai Co Ltd	2,500.0	2,530.5	2,494.5	-3.27%	497.4K	aa.aa	04:30:00
Kaneka Corp	5,986.0	6,032.0	5,973.0	-2.46%	49.6K	aa.aa	03:56:45
Mitsubishi Gas Chemical Co Inc	3,793.0	3,827.0	3,768.0	-0.68%	373.3K	aa.aa	04:30:00
Daicel Corp	1,388.5	1,394.5	1,383.5	-2.63%	275.5K	aa.aa	03:52:00
Sumitomo Bakelite Co Ltd	8,220.0	8,235.0	8,098.0	+1.06%	213.7K	aa.aa	04:10:02
Sekisui Chemical Co Ltd	2,505.0	2,505.5	2,474.0	-0.69%	371.1K	aa.aa	04:30:00
Zeon Corp	2,406.0	2,453.5	2,396.0	-0.48%	399.3K	aa.aa	04:30:00
Nomura Research	4,964.0	5,039.0	4,941.0	-0.86%	427.9K	aa.aa	04:23:19
Adeka Corp	4,533.0	4,542.0	4,500.0	-0.77%	43.8K	aa.aa	04:30:00
Ono Pharmaceutical Ltd	2,349.0	2,388.5	2,331.0	-2.51%	648.6K	aa.aa	04:30:00
Santen Pharmaceutical Co Ltd	1,672.0	1,700.0	1,659.0	-2.22%	391.3K	aa.aa	04:30:00
Tsumura & Co	3,789.0	3,800.0	3,753.0	-1.76%	181.3K	aa.aa	04:30:00
Hu Group Holdings	3,487.0	3,529.0	3,474.0	-2.32%	39.9K	aa.aa	04:02:45
Otsuka Holdings Ltd	11,315.0	11,545.0	11,220.0	+2.12%	521K	aa.aa	04:30:00
Nippon Paint Holdings Co Ltd	1,166.0	1,186.0	1,152.5	-1.77%	846.9K	aa.aa	04:30:00
Kansai Paint Co Ltd	2,778.5	2,807.5	2,759.5	-2.80%	226K	aa.aa	03:54:19
DIC Corp	4,767.0	4,808.0	4,738.0	-0.77%	95.2K	aa.aa	04:30:00
Oriental Land Co Ltd	2,920.5	2,952.5	2,890.0	+0.64%	3.42M	aa.aa	04:30:00
Park24 Co Ltd	1,861.0	1,940.5	1,846.0	-4.71%	2.14M	aa.aa	04:30:00
Fuji Media Holdings Inc	3,933.0	3,960.0	3,923.0	-3.98%	341.7K	aa.aa	04:30:00
Round One Corp	1,222.5	1,240.5	1,213.0	0.00%	958.6K	aa.aa	04:00:50
Oracle Corp Japan	9,525.0	9,759.0	9,497.0	-1.10%	82.4K	aa.aa	04:30:00
Otsuka Corp	3,649.0	3,649.0	3,611.0	+0.58%	208.9K	aa.aa	04:30:00
Lion Corp	1,730.5	1,739.5	1,719.5	-0.49%	417.8K	aa.aa	04:30:00
Idemitsu Kosan Co Ltd	1,588.5	1,625.5	1,581.0	-4.77%	1.44M	aa.aa	04:30:00
Toyo Tire & Rubber Co Ltd	3,827.0	3,897.0	3,821.0	-1.87%	272.2K	aa.aa	03:55:35
Sumitomo Rubber Ind Ltd	2,003.0	2,012.5	1,986.5	-0.84%	838.9K	aa.aa	03:55:44
Niterra	3,746.0	3,803.0	3,725.0	-2.17%	610.3K	aa.aa	04:30:00
Yamato Kogyo Co Ltd	12,160.0	12,330.0	12,145.0	-2.37%	20.7K	aa.aa	04:30:00
Maruichi Steel Tube Ltd	1,683.0	1,701.0	1,679.0	-2.46%	127.4K	aa.aa	04:30:00
Daido Steel Co Ltd	2,482.0	2,499.0	2,417.5	+1.00%	271.9K	aa.aa	04:07:06
Sanwa Holdings Corp	3,434.0	3,500.0	3,430.0	-2.53%	142.5K	aa.aa	04:30:00
Lixil Group	1,681.0	1,690.0	1,673.5	-2.72%	1.09M	aa.aa	04:30:00
Rinnai Corp	3,399.0	3,405.0	3,378.0	-1.11%	77.3K	aa.aa	04:30:00
Nhk Spring Co Ltd	3,393.0	3,398.0	3,367.0	-1.11%	89.2K	aa.aa	04:30:00
OSG Corp	3,549.0	3,560.0	3,503.0	-0.14%	82.6K	aa.aa	04:30:00
Dmg Mori Seiki Co Ltd	2,898.0	2,926.5	2,892.5	-0.77%	368.3K	aa.aa	04:30:00
Disco Corp	55,950.0	56,750.0	55,310.0	+2.85%	1.1M	aa.aa	04:30:00
Nabtesco Corp	4,778.0	4,797.0	4,720.0	-0.08%	266K	aa.aa	04:30:00
SMC Corp	69,770.0	70,080.0	68,760.0	-0.14%	106.6K	aa.aa	04:29:01
Kurita Water Industries Ltd	7,705.0	7,739.0	7,630.0	-0.90%	97.6K	aa.aa	04:30:00
Daifuku Co Ltd	5,482.0	5,535.0	5,454.0	-0.51%	718.3K	aa.aa	04:30:00
Sankyo Co Ltd	2,044.5	2,082.5	2,042.0	-3.17%	418.5K	aa.aa	04:30:00
Brother Industries Ltd	4,723.0	4,728.0	4,632.0	+0.68%	306.7K	aa.aa	04:30:00
Sega Sammy Holdings	3,288.0	3,318.0	3,250.0	0.00%	318.7K	aa.aa	04:30:00
THK Co	6,495.0	6,530.0	6,427.0	+1.00%	242.8K	aa.aa	04:30:00
Makita	5,254.0	5,324.0	5,240.0	-1.72%	131.6K	aa.aa	03:53:18
Mabuchi Motor Ltd	1,714.0	1,723.0	1,703.5	-0.09%	184.5K	aa.aa	04:19:13
JVC Kenwood Corp	995.0	1,003.0	985.0	-1.63%	214.1K	aa.aa	04:30:00
Omron Cor	6,317.0	6,339.0	6,200.0	+0.59%	441.2K	aa.aa	04:23:47
Sanken Electric Co Ltd	7,007.0	7,072.0	6,816.0	+0.94%	50.4K	aa.aa	04:30:00
Seiko Epson Cor	3,250.0	3,258.0	3,170.0	+0.25%	313.1K	aa.aa	04:23:51
Ulvac Inc	7,641.0	7,650.0	7,540.0	+1.33%	142.4K	aa.aa	04:30:00
Anritsu Corp	3,375.0	3,411.0	3,344.0	-1.03%	186.3K	aa.aa	04:30:00
Hirose Electric Co Ltd	24,545.0	24,595.0	24,300.0	-0.57%	24.3K	aa.aa	04:29:03
Azbil Corp	1,437.0	1,444.5	1,420.0	-1.74%	388.1K	aa.aa	04:30:00
Nihon Kohden Corp	1,599.0	1,625.5	1,593.0	-1.02%	178.3K	aa.aa	04:30:00
Horiba Ltd	24,200.0	24,230.0	23,900.0	+1.74%	60.4K	aa.aa	04:30:00
Sysmex Cor	1,864.5	1,900.5	1,857.5	-1.89%	775.9K	aa.aa	04:30:00
Stanley Electric Co Ltd	3,443.0	3,504.0	3,419.0	-2.19%	76.4K	aa.aa	04:30:00
Ushio Inc	4,022.0	4,044.0	3,987.0	+0.47%	105.2K	aa.aa	04:30:00
Rohm Ltd	4,886.0	4,933.0	4,776.0	+1.10%	1.34M	aa.aa	04:23:54
Hamamatsu Photonics KK	2,290.5	2,311.5	2,281.0	-0.63%	520.6K	aa.aa	04:30:00
NOK Corp	3,029.0	3,056.0	3,015.0	0.00%	0	aa.aa	28/09
Aisin Seiki Ltd	2,176.0	2,192.0	2,170.0	-2.92%	662.4K	aa.aa	04:30:00
Yamaha Motor Co Ltd	1,797.0	1,798.0	1,775.5	-0.17%	1.1M	aa.aa	04:23:53
Koito Mfg Co Ltd	2,629.5	2,631.0	2,611.5	-1.50%	120.1K	aa.aa	04:30:00
Toyoda Gosei Co Ltd	1,027.5	1,030.0	1,018.5	-2.42%	394.5K	aa.aa	04:30:00
Shimano Inc	17,870.0	17,900.0	17,705.0	-0.17%	61.6K	aa.aa	04:22:16
TS Tech Co Ltd	1,770.0	1,777.0	1,767.5	-3.09%	133.3K	aa.aa	04:30:00
Ryohin Keikaku Ltd	4,056.0	4,060.0	4,002.0	+0.57%	628.1K	aa.aa	04:23:58
Medipal Holdings Corp	2,963.0	3,020.0	2,945.5	-3.42%	104.7K	aa.aa	04:30:00
Pan Pacific Intl	707.1	719.0	702.0	-1.63%	4.71M	aa.aa	04:23:51
Zensho Holdings Co Ltd	10,505.0	10,535.0	10,265.0	-0.14%	321.9K	aa.aa	04:30:00
Sugi Holdings Co Ltd	1,240.5	1,260.0	1,236.0	-0.80%	456.2K	aa.aa	04:30:00
Shimadzu Corp	4,027.0	4,036.0	3,979.0	+0.42%	170K	aa.aa	04:30:00
Hoya Cor	23,195.0	23,870.0	23,165.0	-1.67%	530.3K	aa.aa	04:23:56
Bandai Namco Holdings Inc	5,593.0	5,599.0	5,505.0	+0.68%	635.8K	aa.aa	04:23:38
Asics Corp	4,090.0	4,154.0	4,077.0	-1.87%	1.31M	aa.aa	04:30:00
Nintendo	7,889.0	8,103.0	7,875.0	-1.38%	3.32M	aa.aa	04:23:58
Nifco Inc	2,363.5	2,450.0	2,350.0	-3.25%	106.7K	aa.aa	04:30:00
Kanematsu Corp	2,249.5	2,278.5	2,240.5	-3.31%	205.3K	aa.aa	04:30:00
Biprogy	4,664.0	4,748.0	4,638.0	-1.81%	89.5K	aa.aa	04:30:00
Canon Marketing Japan Inc	3,658.0	3,693.0	3,652.0	-0.95%	54K	aa.aa	04:30:00
Nipro Corp	1,389.5	1,430.5	1,385.5	-3.17%	318.6K	aa.aa	04:30:00
Unicharm Co	946.9	953.0	943.0	-0.66%	998.4K	aa.aa	04:30:00
Sanrio Co Ltd	1,177.0	1,184.0	1,163.0	-0.04%	4.63M	aa.aa	04:30:00
Shimamura Co Ltd	3,193.0	3,231.0	3,144.0	+1.27%	688.1K	aa.aa	04:10:37
H2O Retailing Corp	2,821.5	2,828.5	2,781.5	-1.00%	159.5K	aa.aa	04:30:00
K'S Holdings Corp	1,802.0	1,840.0	1,786.0	-2.04%	835.5K	aa.aa	04:30:00
The Gunma Bank Ltd	3,092.0	3,155.0	3,079.0	-3.38%	547.9K	aa.aa	04:30:00
The 77 Bank Ltd	4,109.0	4,144.0	4,063.0	-2.03%	266K	aa.aa	04:30:00
Hachijuni Bank	2,774.5	2,805.0	2,743.0	-2.99%	405.5K	aa.aa	04:30:00
The Bank Of Kyoto Ltd	4,796.0	4,855.0	4,767.0	-2.66%	226K	aa.aa	04:30:00
Hokuhoku Financial Group Inc	861.7	864.3	846.0	-2.01%	3.1M	aa.aa	04:30:00
Hirogin Holdings	2,398.5	2,424.0	2,380.0	-2.86%	230.5K	aa.aa	04:30:00
Chugin Financial Group	3,693.0	3,750.0	3,677.0	-2.97%	142.7K	aa.aa	04:29:45
The Iyo Bank Ltd	3,878.0	3,938.0	3,855.0	-2.39%	418.1K	aa.aa	04:30:00
Yamaguchi Financial Group Inc	3,445.0	3,493.0	3,419.0	-3.12%	156.5K	aa.aa	04:30:00
SBI Holdings Inc	3,105.0	3,175.0	3,101.0	-3.84%	1.57M	aa.aa	03:59:52
Aeon Financial Service Co Ltd	1,583.0	1,599.5	1,568.0	-1.83%	212K	aa.aa	04:30:00
Acom Co Ltd	469.5	474.7	467.7	-3.06%	927.7K	aa.aa	04:30:00
Mitsubishi Ufj Lease Fin Ltd	1,334.0	1,346.5	1,329.0	-2.63%	2.63M	aa.aa	04:30:00
Jafco Co Ltd	2,243.5	2,256.5	2,222.0	-1.90%	243.8K	aa.aa	03:59:10
Sotetsu Holdings Inc	2,523.5	2,588.0	2,510.5	-3.57%	699.7K	aa.aa	04:30:00
Keikyu Corp	1,523.5	1,532.5	1,505.0	-1.74%	842.9K	aa.aa	04:26:45
Kintetsu Corp	3,453.0	3,481.0	3,428.0	-1.76%	1.1M	aa.aa	04:30:00
Hankyu Hanshin Holdings Inc	4,382.0	4,420.0	4,354.0	-1.77%	522.2K	aa.aa	04:30:00
Nagoya Railroad Co Ltd	1,854.0	1,861.0	1,830.5	-0.51%	2.32M	aa.aa	04:30:00
Sankyu Inc	1,574.5	1,623.0	1,572.5	-3.58%	209.9K	aa.aa	04:30:00
Seino Holdings Co Ltd	2,636.0	2,694.0	2,627.0	-3.32%	132.7K	aa.aa	04:30:00
Kamigumi Co Ltd	4,741.0	4,795.0	4,732.0	-3.24%	118K	aa.aa	04:30:00
TBS Holdings	5,666.0	5,782.0	5,615.0	-1.77%	114.5K	aa.aa	04:30:00
Nippon Television Holdings Inc	2,816.5	2,895.0	2,800.0	-3.38%	999.8K	aa.aa	04:30:00
Hikari Tsushin Inc	35,940.0	36,700.0	35,900.0	-1.99%	42.8K	aa.aa	04:30:00
Gmo Internet Inc	3,957.0	3,976.0	3,908.0	-0.88%	49.4K	aa.aa	04:30:00
Kadokawa Dwango Corp	3,668.0	3,685.0	3,627.0	+0.22%	239.2K	aa.aa	04:30:00
Chugoku Electric Power	1,011.0	1,040.0	1,010.0	-5.03%	710.3K	aa.aa	04:30:00
Hokuriku Electric Power Co	1,114.5	1,138.5	1,112.0	-3.34%	735.4K	aa.aa	04:30:00
Tohoku Electric Power Co Inc	1,288.0	1,325.0	1,284.0	-4.17%	1.71M	aa.aa	04:30:00
Shikoku Electric Power Co Inc	2,096.0	2,140.5	2,090.0	-3.21%	363.6K	aa.aa	04:30:00
Hokkaido Electric Power Co Inc	1,105.5	1,123.0	1,101.5	-3.03%	1.03M	aa.aa	04:30:00
Electric Power Development Ltd	4,008.0	4,078.0	3,993.0	-3.21%	178.3K	aa.aa	04:30:00
Toho Gas Co Ltd	1,227.0	1,238.5	1,212.5	-2.08%	192.1K	aa.aa	04:30:00
Square Enix Holdings Co Ltd	2,928.5	2,949.5	2,903.0	-0.73%	295.4K	aa.aa	04:30:00
Capcom Co Ltd	4,411.0	4,412.0	4,345.0	+0.59%	811.3K	aa.aa	04:30:00
Yamada Holdings	717.1	722.0	706.7	+0.50%	4.88M	aa.aa	03:52:18
Nitori Holdings Co Ltd	2,914.5	2,965.0	2,899.5	-1.65%	1.06M	aa.aa	04:23:55
Misumi Group Inc	3,844.0	3,853.0	3,793.0	-0.31%	237K	aa.aa	04:30:00
Suzuken Co Ltd	2,570.0	2,616.0	2,541.5	-2.89%	102K	aa.aa	04:30:00
Sundrug Co Ltd	3,551.0	3,595.0	3,540.0	-2.26%	273.2K	aa.aa	04:30:00
Sho Bond Holdings	1,254.5	1,259.0	1,250.0	-0.24%	404.2K	aa.aa	04:30:00
Mirait Holdings Corp	3,465.0	3,495.0	3,450.0	-2.61%	78.8K	aa.aa	04:30:00
Hazama Ando Corp	1,825.0	1,859.0	1,823.0	-4.07%	409K	aa.aa	04:30:00
Sumitomo Forestry	1,193.0	1,208.0	1,190.0	-1.57%	2.77M	aa.aa	04:30:00
Kraftia	7,947.0	8,026.0	7,825.0	-2.26%	44.3K	aa.aa	04:30:00
Persol Holdings	283.4	284.0	280.4	-2.31%	1.76M	aa.aa	04:18:42
Calbee Inc	2,994.5	3,021.0	2,979.5	-1.37%	139.6K	aa.aa	04:30:00
Hakuhodo DY Holdings Inc	1,291.0	1,330.0	1,287.0	-3.01%	150.8K	aa.aa	04:30:00
MonotaRO	1,930.5	1,938.5	1,908.5	-0.26%	392.8K	aa.aa	04:30:00
MatsukiyoCocokara	2,434.0	2,466.5	2,425.5	-2.15%	795.4K	aa.aa	04:20:30
Cosmos Pharmaceutical Corp	6,143.0	6,236.0	6,123.0	-1.06%	162.6K	aa.aa	04:30:00
Aica Kogyo	4,199.0	4,249.0	4,194.0	-2.19%	96.1K	aa.aa	04:30:00
Rohto Pharmaceutical	2,779.0	2,788.5	2,756.5	-1.05%	253.1K	aa.aa	04:30:00
Takasago Thermal Eng	4,619.0	4,680.0	4,612.0	-1.51%	139.2K	aa.aa	04:30:00
Nihon M&A Center	619.6	621.2	615.5	-1.98%	1.2M	aa.aa	04:30:00
Morinaga Co Ltd	2,386.5	2,423.0	2,380.0	-2.23%	229.8K	aa.aa	04:30:00
Ezaki Glico Co Ltd	4,955.0	5,026.0	4,952.0	-1.29%	47.1K	aa.aa	04:28:43
Kotobuki Spirits	2,480.0	2,511.0	2,449.0	-1.67%	117.8K	aa.aa	04:29:47
Morinaga Milk Industry	1,073.0	1,094.5	1,067.0	-3.42%	719.3K	aa.aa	04:30:00
ALSOK	1,179.0	1,190.0	1,166.5	-2.16%	384.5K	aa.aa	04:30:00
Suntory Beverage Food	4,463.0	4,525.0	4,456.0	-0.93%	207.8K	aa.aa	04:14:48
Kobe Bussan Co Ltd	2,964.5	2,986.0	2,929.0	+0.61%	769.2K	aa.aa	04:30:00
BIC Camera Inc	1,704.5	1,716.5	1,695.0	+0.56%	92.3K	aa.aa	03:51:13
Macnica Fuji Electronics	4,219.0	4,255.0	4,176.0	-0.12%	265.9K	aa.aa	04:30:00
Skylark Co Ltd	3,122.0	3,136.0	3,108.0	-1.20%	359.2K	aa.aa	03:56:49
Open House Co Ltd	7,422.0	7,528.0	7,386.0	-2.34%	67.1K	aa.aa	04:30:00
Toridoll Corp	4,182.0	4,246.0	4,161.0	-1.48%	389.6K	aa.aa	04:30:00
Koei Tecmo Holdings	1,664.0	1,678.0	1,655.5	-0.57%	162.7K	aa.aa	04:30:00
GMO Payment Gateway	8,615.0	8,721.0	8,552.0	-2.58%	71.8K	aa.aa	04:05:42
Tokyo Ohka Kogyo	8,174.0	8,290.0	8,153.0	-1.61%	386.1K	aa.aa	04:30:00
NOF Corp	2,505.5	2,532.0	2,494.5	-1.51%	231.7K	aa.aa	04:30:00
Nippon Shinyaku	3,427.0	3,459.0	3,400.0	-2.48%	132.4K	aa.aa	04:30:00
Sawai Group Holdings Co	1,629.5	1,668.5	1,623.0	-2.43%	164.4K	aa.aa	03:56:23
Taiyo Holdings	4,761.0	4,787.0	4,742.0	-0.44%	125K	aa.aa	04:28:09
Duskin Co Ltd	4,657.0	4,662.0	4,626.0	-1.48%	67.4K	aa.aa	04:30:00
Resorttrust Inc	1,750.5	1,765.5	1,740.0	-1.80%	177.4K	aa.aa	04:30:00
Obic Co Ltd	4,947.0	4,991.0	4,916.0	-0.80%	327.5K	aa.aa	04:30:00
USS Co Ltd	1,803.5	1,829.0	1,800.0	-2.54%	766.1K	aa.aa	04:30:00
Obic Business Consultants	8,060.0	8,164.0	8,000.0	-1.54%	25K	aa.aa	04:30:00
CyberAgent Inc	1,211.5	1,214.5	1,203.5	-1.78%	1.88M	aa.aa	04:23:50
Rakuten Inc	682.7	685.8	679.3	-0.74%	7.17M	aa.aa	04:23:55
Kose Corp	5,575.0	5,615.0	5,520.0	-1.62%	95.2K	aa.aa	04:30:00
Pola Orbis Holdings	1,368.0	1,377.5	1,361.5	-1.33%	145.9K	aa.aa	04:30:00
Kobayashi Pharmaceutical	6,730.0	6,855.0	6,708.0	-2.75%	201K	aa.aa	04:30:00
Maruwa Co Ltd	54,120.0	55,270.0	53,170.0	-2.36%	56.6K	aa.aa	04:29:23
Nichias Corp	3,412.0	3,431.0	3,360.0	-0.26%	150.1K	aa.aa	04:29:18
Miura Co Ltd	3,084.0	3,174.0	3,081.0	-2.87%	151.7K	aa.aa	04:30:00
Recruit Holdings	16,615.0	16,660.0	16,340.0	+1.03%	1.17M	aa.aa	04:23:59
Fuji Machine Mfg.	7,424.0	7,434.0	7,318.0	+0.16%	154.9K	aa.aa	03:51:56
Modec Inc	8,826.0	8,948.0	8,765.0	-1.66%	377.3K	aa.aa	04:30:00
Organo Corp	2,508.0	2,535.5	2,473.0	-0.44%	443.4K	aa.aa	04:30:00
Amano Corp	3,810.0	3,829.0	3,797.0	-1.83%	81.4K	aa.aa	04:30:00
Glory Ltd	4,347.0	4,417.0	4,319.0	-3.57%	52.8K	aa.aa	04:29:56
Hoshizaki Electric	5,226.0	5,264.0	5,212.0	-1.08%	88.5K	aa.aa	04:30:00
Lasertec Corp	41,200.0	41,580.0	39,810.0	+3.00%	3.05M	aa.aa	04:30:00
JEOL Ltd	7,517.0	7,664.0	7,515.0	-2.57%	63.6K	aa.aa	04:30:00
Zenkoku Hosho	3,072.0	3,099.0	3,060.0	-1.95%	155.8K	aa.aa	04:30:00
Mebuki Financial	1,683.5	1,707.0	1,669.0	-2.94%	926.7K	aa.aa	04:30:00
As One Corp	2,465.5	2,499.5	2,457.0	-1.97%	45.7K	aa.aa	04:30:00
Colowide Co Ltd	1,983.5	2,013.0	1,951.0	-4.06%	1.23M	aa.aa	03:52:10
Tokyo Seimitsu	18,320.0	18,320.0	17,800.0	+3.18%	156.8K	aa.aa	04:30:00
Pilot Corp	2,118.5	2,130.0	2,101.5	-0.52%	61.4K	aa.aa	04:30:00
Tomy Co Ltd	4,167.0	4,169.0	4,040.0	+1.66%	284.4K	aa.aa	04:30:00
Pigeon Corp	2,008.5	2,041.5	2,004.5	-1.52%	121K	aa.aa	03:54:58
Kokuyo Co Ltd	878.7	883.7	874.8	-1.34%	138.1K	aa.aa	04:29:18
Nagase Co Ltd	1,159.5	1,168.0	1,154.0	-1.40%	157.5K	aa.aa	04:30:00
Iwatani Corp	2,021.0	2,066.0	2,020.5	-4.15%	295.6K	aa.aa	04:30:00
Goldwin Inc	2,110.0	2,135.0	2,102.5	-2.90%	133K	aa.aa	04:30:00
Toho Holdings	3,933.0	3,937.0	3,892.0	-1.99%	34.2K	aa.aa	04:30:00
Nippon Gas Co Ltd	963.6	975.2	947.5	-5.39%	343.5K	aa.aa	03:56:58
Blue Zones Holdings	1,837.5	1,868.5	1,822.0	-1.63%	125.7K	aa.aa	04:30:00
Seven Bank Ltd	346.0	347.0	342.0	-0.35%	1.11M	aa.aa	04:30:00
Fuyo General Lease	4,390.0	4,447.0	4,378.0	-3.09%	71.4K	aa.aa	04:30:00
Century Tokyo Leasing	2,634.0	2,649.5	2,624.5	-3.04%	164K	aa.aa	04:30:00
Japan Exchange Group	2,256.5	2,284.0	2,247.0	-2.29%	864K	aa.aa	04:23:55
Relo Holdings Inc	2,261.0	2,305.5	2,227.5	-2.33%	141.6K	aa.aa	04:30:00
Seibu Holdings Inc	3,535.0	3,593.0	3,508.0	-2.24%	832.3K	aa.aa	04:30:00
Nishi Nippon Railroad	2,949.0	3,076.0	2,945.0	-4.75%	543.6K	aa.aa	03:56:01
Nankai Electric Railway	3,085.0	3,187.0	3,075.0	-3.23%	1.07M	aa.aa	04:30:00
Keihan Electric Railway	3,128.0	3,198.0	3,118.0	-2.22%	240.8K	aa.aa	04:30:00
Senko Co Ltd	2,319.5	2,350.0	2,316.5	-2.23%	78.5K	aa.aa	04:30:00
Nikkon Holdings	5,035.0	5,050.0	4,995.0	-1.27%	48.5K	aa.aa	04:30:00
Mitsui Soko Holdings	3,247.0	3,301.0	3,229.0	-2.52%	47.6K	aa.aa	04:30:00
Kyoritsu Maintenance	3,179.0	3,214.0	3,152.0	-2.33%	974.5K	aa.aa	04:30:00
Ain Pharmaciez Inc	5,344.0	5,417.0	5,320.0	-1.26%	40.9K	aa.aa	04:30:00
Japan Airport Terminal	5,509.0	5,550.0	5,482.0	-0.76%	223.9K	aa.aa	04:30:00
Meitec Corp	3,391.0	3,413.0	3,363.0	-2.95%	271K	aa.aa	04:26:50
NSD Co Ltd	2,991.0	3,011.0	2,964.0	+2.26%	251.3K	aa.aa	04:30:00
Yoshinoya Holdings	3,635.0	3,647.0	3,594.0	-0.44%	151.4K	aa.aa	04:30:00
Inaba Denki Sangyo	3,070.0	3,087.0	3,043.0	-1.19%	38.5K	aa.aa	04:29:50
Japan Post Bank	3,364.0	3,439.0	3,337.0	-1.92%	2.12M	aa.aa	04:30:00
Japan Post Holdings	2,507.5	2,542.5	2,494.0	-3.00%	1.17M	aa.aa	04:23:53
Japan Post Insurance	1,778.5	1,797.5	1,765.0	-3.08%	596.7K	aa.aa	04:30:00
Rakus Co Ltd	1,024.0	1,026.0	1,008.0	-1.16%	467.6K	aa.aa	04:30:00
Cosmo Energy Holdings	4,277.0	4,340.0	4,272.0	-4.64%	166K	aa.aa	04:30:00
PeptiDream	1,058.0	1,065.5	1,039.5	-0.75%	197.5K	aa.aa	04:30:00
Haseko	2,628.0	2,671.5	2,622.5	-3.54%	254.3K	aa.aa	04:23:55
Sumitomo Mitsui	1,759.5	1,777.5	1,750.5	-2.76%	2.28M	aa.aa	04:23:47
Sharp	644.4	653.1	643.5	-0.80%	653.9K	aa.aa	04:23:54
Dexerials Corp	3,150.0	3,271.0	3,093.0	+4.10%	1.04M	aa.aa	04:10:02
Kyushu Financial Group	1,683.5	1,715.0	1,672.5	-3.33%	648K	aa.aa	04:30:00
Yokohama Financial	1,861.5	1,896.5	1,853.0	-2.90%	1.09M	aa.aa	04:23:51
Daiichikosho	1,821.5	1,859.0	1,817.5	-3.19%	595.3K	aa.aa	04:30:00
Toyota Motor	2,901.0	2,925.5	2,893.0	-2.86%	12.41M	aa.aa	04:30:00
BayCurrent Consult	7,539.0	7,650.0	7,500.0	-1.24%	341.8K	aa.aa	04:23:49
Nishi-Nippon Fin	4,948.0	5,006.0	4,912.0	-2.68%	85.8K	aa.aa	03:58:22
Rorze	3,839.0	3,852.0	3,749.0	+3.48%	589.7K	aa.aa	04:30:00
Asahi Intecc	3,307.0	3,360.0	3,272.0	+1.29%	523K	aa.aa	04:30:00
Kyushu Railway	3,411.0	3,428.0	3,408.0	-2.43%	424.1K	aa.aa	04:30:00
Kusuri No Aoki Holdings Co Ltd	3,746.0	3,847.0	3,715.0	-2.14%	90.2K	aa.aa	04:14:48
Japan Elevator Service	1,457.0	1,496.0	1,452.0	-2.57%	151.3K	aa.aa	04:30:00
Food Life Companies	5,030.0	5,037.0	4,929.0	-0.67%	875.1K	aa.aa	04:30:00
Shift	839.4	866.0	837.4	-3.17%	1.71M	aa.aa	04:23:44
Money Forward	5,875.0	6,000.0	5,832.0	-2.41%	123.7K	aa.aa	04:30:00
SG Holdings	1,462.0	1,478.5	1,451.5	-1.98%	506.6K	aa.aa	04:30:00
Mercari	3,641.0	3,662.0	3,599.0	-0.55%	679.4K	aa.aa	04:30:00
SoftBank Corp	240.7	244.2	240.2	-1.55%	28.97M	aa.aa	04:30:00
Visional	8,626.00	8,699.00	8,594.00	-0.85%	115.7K	aa.aa	04:30:00
Infroneer Holdings	2,782.00	2,813.50	2,774.50	-3.30%	452.9K	aa.aa	04:30:00
Socionext	2,115.00	2,152.50	2,084.50	-0.63%	3.14M	aa.aa	04:23:50
Rakuten Bank	6,195.00	6,298.00	6,160.00	-2.52%	324.4K	aa.aa	04:30:00
Kokusai Electric	9,320.00	9,476.00	9,240.00	+1.65%	4.22M	aa.aa	04:30:00
Tokyo Metro	1,500.00	1,502.50	1,485.00	-1.06%	737.8K	aa.aa	04:30:00
Kioxia Holdings	17,655.00	18,050.00	17,185.00	-0.70%	23.18M	aa.aa	04:30:00
JX Advanced Metals	3,515.00	3,600.00	3,512.00	-1.01%	6.86M	aa.aa	04:30:00

South Africa Top 40

101,333.69

-1,818.52

-1.76%

S. Africa 40 Futures

102,187.00

-1,926

-1.85%

US 30

51,384.10

-97.6

-0.19%

US 500

7,667.30

-16.6

-0.22%

US Tech 100

30,166.60

-110.2

-0.36%

DAX Futures

25,620.50

+38.5

+0.15%

Dollar Index

100.965

+0.039

+0.04%

Market Movers

Name	Last	Chg. %	Vol.
Gold Fields	57 840	-12,03%	6,44M
AngloGold Ashanti ADR	151 879	-4,98%	1,49M
Valterra Platinum	125 047	-5,06%	837,03K
Harmony Gold Mining Company	28 926	-5,36%	3,41M
Naspers	71 839	+1,27%	1,36M
Impala Platinum	19 289	-4,32%	4,27M
Capitec	445 084	-0,60%	155,94K

Name	Last	Chg. %	Vol.
Randgold Exploration	387	+16,57%	4,77K
Huge Group	115	+15,00%	26,00K
enX Group	238	+12,80%	141,29K
Frontier Transport Holdings	644	+7,15%	150,00
Deneb Investments	300	+7,14%	1,50K
Shuka Minerals	85,00	+6,25%	1,10K
Primary	2 020,00	+4,50%	9,02K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	78,00	-56,67%	4,35K
South Ocean Holdings Ltd	84	-16,00%	500,00
Grand Parade	157	-12,78%	35,00
ASP Isotopes	4 304,00	-12,36%	65,52K
Gold Fields	57 840	-12,03%	6,44M
ID Systems	4 298,00	-9,31%	1,39K
York Timber Holdings Ltd	205	-8,89%	11,00K

Trending Stocks

Name	Last	Chg. %	Vol.
Gold Fields	57 840	-12,03%	6,44M
Sasol	23 024	-0,33%	2,76M
Harmony Gold Mining Company	28 926	-5,36%	3,41M
Impala Platinum	19 289	-4,32%	4,27M
Sibanye Stillwater	4 139	-4,10%	14,52M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaa A	684	+58.29%	1 083
Aaaaa Aa	684	+58.29%	1 083
Aaaaaaaa Aa	741	+57.55%	1 167
Aaaaaaaaaa	741	+57.55%	1 167
Aaaaaaaaaaaaaaa A	19,289	+55.72%	30 037
Aaaaa Aaaaaaaaaaaa	19,289	+55.72%	30 037
Aaaaaaaaaa Aa	4,941	+54.80%	7 649

Name	Last	Upside	Fair Value
Aaa Aaaaaaaaa A	684	+58.29%	1 083
Aaaaa Aa	684	+58.29%	1 083
Aaaaaaaa Aa	741	+57.55%	1 167
Aaaaaaaaaa	741	+57.55%	1 167
Aaaaaaaaaaaaaaa A	19,289	+55.72%	30 037
Aaaaa Aaaaaaaaaaaa	19,289	+55.72%	30 037
Aaaaaaaaaa Aa	4,941	+54.80%	7 649

See full list

ProPicks AI

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

South African Value

+480.1%

South Africa Top 40

+130.5%

Stocks in this strategy

aaaaaaa aa

aaaa aaa a

Unlock Strategy

Beat the JSE Top 40

+354.5%

South Africa Top 40

+130.5%

Stocks in this strategy

aaaaaaaa aa

aaaa aaaaa aaaa a

aaaaaa aaa aaa

Unlock Strategy

Beat the S&P 500

+1284.1%

S&P 500

+438.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

aaaaa aaa aaa

Unlock Strategy

Dominate the Dow

+921.8%

Dow Jones Industrial Average

+292.9%

Stocks in this strategy

aaaa aaa a

aaaaaaa aa

Unlock Strategy

Tech Titans

+3363.6%

S&P 500

+438.8%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaa aaa aaaa a

aaaaaa

Unlock Strategy

Mid-Cap Movers

+1022.8%

S&P Midcap 400

+255.0%

Stocks in this strategy

aaaaaa aaa aaa

aaa aaa aaaa aaa

aaaaaa aaa aaa

Unlock Strategy

Top Value Stocks

+1365.3%

S&P 500 Pure Value

+238.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaa aaa aaa

Unlock Strategy

Best of Buffett

+477.4%

S&P 500 Pure Value

+174.0%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+573.2%

S&P/BMV IPC

+50.5%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaa aaa aaaa aaa

Unlock Strategy

Best Brazilian Stocks

+1047.4%

Bovespa

+265.9%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

Unlock Strategy

Italian Market Elite

+1018.9%

FTSE Italia All Share

+170.0%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Alpha Germany Select

+504.9%

DAX

+158.8%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaa aaaaa aaaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

TASI Superstars

+633.3%

Tadawul All Share

+25.8%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Korean Market Leaders

+795.9%

KOSPI

+237.6%

Stocks in this strategy

aaaa aaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Bargains

+385.8%

S&P/BMV IPC

+50.5%

Stocks in this strategy

aaaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaaa aaaaa aaa

Unlock Strategy

Install Our AppScan QR code to install app

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

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Sony Financial

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Sumitomo Dainippon Pharma

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.