Topix 500 (TOPX500)

Tokyo

Currency in JPY

3,211.35

+22.48(+0.70%)

Delayed Data·02:46:22

Day's Range

3,201.27

3,218.65

52 wk Range

2,380.74

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	1,279.5	1,289.0	1,264.0	-0.74%	199.8K	aa.aa	02:07:38
Denka	3,241.0	3,274.0	3,234.0	+0.28%	21K	aa.aa	02:01:45
DOWA Holdings	9,485.0	9,567.0	9,485.0	+1.02%	30K	aa.aa	02:03:23
Mitsubishi Heavy Industries	3,793.0	3,808.0	3,748.0	+1.85%	2.71M	aa.aa	02:16:01
Nomura	1,648.5	1,652.0	1,637.5	+2.49%	1.86M	aa.aa	02:16:01
Shin-Etsu Chemical	5,865.0	5,914.0	5,856.0	-0.09%	617.9K	aa.aa	02:16:06
Kawasaki Heavy Industries	2,450.0	2,456.5	2,434.5	+0.89%	931K	aa.aa	02:04:11
Inpex Corp.	3,955.0	4,022.0	3,929.0	-2.37%	1.52M	aa.aa	02:20:57
Kyowa Kirin	2,423.5	2,442.0	2,401.0	+1.40%	547.8K	aa.aa	02:16:08
Furukawa Electric	3,656.0	3,790.0	3,648.0	-2.56%	3.05M	aa.aa	02:21:23
IHI Corp.	2,600.0	2,720.5	2,587.0	0.00%	0	aa.aa	02/09
Sompo Holdings Inc	6,961.0	6,981.0	6,885.0	+1.35%	300.6K	aa.aa	02:16:06
Comsys Holdings Corp.	5,416.0	5,530.0	5,416.0	-2.41%	426.8K	aa.aa	02/09
Mitsui Chemicals, Inc.	2,244.0	2,341.5	2,220.0	0.00%	0	aa.aa	02/09
Sumitomo Electric Industries	2,117.0	2,159.0	2,113.5	-1.79%	2.57M	aa.aa	02:16:09
Nissan Motor	323.8	325.9	320.6	+1.95%	9.02M	aa.aa	02:20:58
MS&AD Insurance Group Holdings	5,224.0	5,242.0	5,106.0	+1.73%	733.4K	aa.aa	02:16:00
Taisei Corp.	12,580.0	12,595.0	12,380.0	-0.20%	84.6K	aa.aa	02:07:42
Mitsubishi Chemical Holdings Corp	1,286.0	1,287.0	1,266.0	+1.46%	631.3K	aa.aa	02:16:05
Fujikura	5,021.0	5,154.0	5,018.0	-1.36%	5.39M	aa.aa	02:16:05
Isuzu Motors	2,233.5	2,256.5	2,222.0	+0.86%	245.3K	aa.aa	02:12:16
Sony Financial	159.6	160.8	159.2	+0.38%	6.3M	aa.aa	02:15:39
Obayashi Corp.	3,006.0	3,061.0	2,984.5	0.00%	0	aa.aa	02/09
Ube Industries	3,522.0	3,615.0	3,521.0	0.00%	0	aa.aa	02/09
Toyo Seikan Group Holdings	4,645.0	4,661.0	4,551.0	+2.11%	52.9K	aa.aa	02:26:00
Dai-ichi Life	1,888.5	1,892.0	1,867.0	+2.30%	1.39M	aa.aa	02:16:06
Shimizu Corp.	2,396.0	2,448.0	2,396.0	-2.36%	2.53M	aa.aa	02/09
Nippon Kayaku	2,094.5	2,099.5	2,080.5	+0.94%	35.7K	aa.aa	02:26:16
Tokio Marine Holdings, Inc.	7,980.0	7,986.0	7,830.0	+2.64%	1.48M	aa.aa	02:16:00
Kajima Corp.	4,881.0	5,011.0	4,867.0	0.00%	0	aa.aa	02/09
Dentsu Inc.	3,654.0	3,826.0	3,622.0	0.00%	0	aa.aa	02/09
Amada	2,453.5	2,519.0	2,447.5	0.00%	0	aa.aa	02/09
Mitsubishi Motors Corp.	388.1	388.5	380.0	+3.71%	1.97M	aa.aa	02:20:58
T&D Holdings, Inc.	4,872.0	4,949.0	4,852.0	0.00%	0	aa.aa	02/09
Daiwa House Industry	4,755.0	4,764.0	4,717.0	+0.11%	201.8K	aa.aa	02:16:06
Kao Corp.	3,586.0	3,605.0	3,571.0	+0.08%	281.1K	aa.aa	02:16:08
Komatsu	7,537.0	7,559.0	7,409.0	+1.85%	468.3K	aa.aa	02:16:01
Mazda Motor	1,217.5	1,259.0	1,214.5	0.00%	0	aa.aa	02/09
Mitsui Fudosan	1,520.0	1,525.0	1,490.5	+0.33%	1.72M	aa.aa	02:16:06
Sekisui House	3,412.0	3,421.0	3,395.0	+0.03%	307.1K	aa.aa	02:15:48
Takeda Pharmaceutical	5,869.0	5,874.0	5,833.0	+0.77%	398.6K	aa.aa	02:16:05
Sumitomo Heavy Industries	5,538.0	5,565.0	5,502.0	+0.71%	51K	aa.aa	02:07:32
Honda Motor	1,724.5	1,725.0	1,706.0	+1.92%	2.48M	aa.aa	02:15:57
Mitsubishi Estate	3,741.0	3,761.0	3,703.0	-0.85%	823.5K	aa.aa	02:15:59
JGC Corp.	2,327.0	2,360.5	2,317.5	-1.06%	141.4K	aa.aa	02:08:56
Astellas Pharma Inc.	2,404.5	2,415.5	2,390.0	+0.63%	702.7K	aa.aa	02:16:07
Hitachi Construction Machinery Co	5,967.0	6,048.0	5,870.0	+2.63%	273.4K	aa.aa	02:12:25
Suzuki Motor Corp.	2,146.0	2,150.5	2,119.0	+1.13%	1.11M	aa.aa	02:16:02
Nisshin Seifun Group Inc.	2,064.5	2,069.0	2,045.5	0.00%	0	aa.aa	02/09
Sumitomo Dainippon Pharma	1,633.5	1,653.0	1,567.0	0.00%	0	aa.aa	02/09
Kubota Corp.	3,029.0	3,039.0	2,942.0	+2.63%	1.11M	aa.aa	02:15:37
Subaru Corp	2,702.5	2,703.0	2,671.5	+1.37%	479.3K	aa.aa	02:15:59
Tokyo Tatemono	3,385.0	3,437.0	3,379.0	0.00%	0	aa.aa	02/09
Meiji Holdings	4,520.0	4,567.0	4,501.0	0.00%	0	aa.aa	02/09
Shionogi	3,006.0	3,026.0	2,968.0	+0.80%	349.1K	aa.aa	02:18:15
Ebara Corp.	4,360.0	4,471.0	4,344.0	0.00%	0	aa.aa	02/09
Nikon Corp.	1,892.0	1,935.0	1,881.5	0.00%	0	aa.aa	02/09
NH Foods	6,197.0	6,263.0	6,126.0	-2.04%	177.6K	aa.aa	02:21:20
Chugai Pharmaceutical	6,795.0	6,869.0	6,787.0	-0.54%	404.2K	aa.aa	02:16:10
Olympus Corp.	2,086.0	2,095.5	2,073.0	+0.02%	514.1K	aa.aa	02:16:11
Sumitomo Realty & Development Co.	3,261.0	3,268.0	3,231.0	-1.18%	487.4K	aa.aa	02:16:01
Sapporo Holdings	1,856.5	1,874.0	1,841.5	0.00%	0	aa.aa	02/09
Eisai	4,732.0	4,775.0	4,695.0	0.00%	0	aa.aa	02/09
Daikin Industries	20,795.0	20,810.0	20,675.0	+0.12%	122.5K	aa.aa	02:16:03
Dainippon Screen Mfg.	13,145.0	13,340.0	13,005.0	0.00%	0	aa.aa	02/09
Tobu Railway	2,976.5	2,993.0	2,954.0	0.00%	0	aa.aa	02/09
Asahi Group Holdings	1,657.5	1,660.0	1,647.0	-0.15%	569.2K	aa.aa	02:15:56
Terumo Corp.	2,472.5	2,488.5	2,457.0	+0.14%	425.8K	aa.aa	02:16:10
NSK	1,099.0	1,126.5	1,087.5	0.00%	0	aa.aa	02/09
Canon	4,710.0	4,715.0	4,690.0	+0.66%	380.3K	aa.aa	02:23:36
Tokyu Corp.	1,636.5	1,645.0	1,636.5	-0.70%	194.8K	aa.aa	02:01:16
Kirin Holdings	2,963.5	3,017.0	2,955.0	-0.37%	380.2K	aa.aa	02:16:09
Daiichi Sankyo	2,879.5	2,892.5	2,856.0	-0.12%	601.7K	aa.aa	02:16:07
NTN Corp.	373.4	378.5	371.1	0.00%	0	aa.aa	02/09
Ricoh	1,697.0	1,720.5	1,697.0	0.00%	0	aa.aa	02/09
Odakyu Electric Railway	1,795.0	1,808.0	1,787.0	0.00%	0	aa.aa	02/09
Takara Holdings Inc.	2,163.0	2,173.5	2,143.0	-0.16%	46.9K	aa.aa	02:25:54
LY Corp	539.9	541.6	531.0	+1.03%	2.32M	aa.aa	02:16:10
JTEKT Corp.	2,145.0	2,180.0	2,111.0	0.00%	0	aa.aa	02/09
Keio Corp.	786.5	789.8	778.1	0.00%	0	aa.aa	02/09
Sojitz Corp.	5,659.0	5,735.0	5,659.0	0.00%	0	aa.aa	02/09
Trend Micro Inc.	5,730.0	5,783.0	5,696.0	-0.83%	173.6K	aa.aa	02:21:15
Minebea Mitsumi	3,239.0	3,312.0	3,236.0	0.00%	0	aa.aa	02/09
Toppan Printing	5,048.0	5,110.0	4,941.0	+2.52%	319.9K	aa.aa	02:20:48
Keisei Electric Railway	1,337.5	1,347.5	1,322.5	-1.44%	2.14M	aa.aa	02/09
Kikkoman Corp.	1,832.5	1,834.5	1,796.0	0.00%	0	aa.aa	02/09
Fujifilm Holdings Corp.	3,365.0	3,376.0	3,344.0	+0.57%	577.7K	aa.aa	02:23:36
Hitachi	5,400.0	5,428.0	5,358.0	+1.22%	1.64M	aa.aa	02:16:11
Dai Nippon Printing	3,039.0	3,060.0	3,001.0	0.00%	0	aa.aa	02/09
East Japan Railway Co.	3,565.0	3,574.0	3,535.0	+0.56%	360.3K	aa.aa	02:16:05
Ajinomoto Co., Inc.	5,157.0	5,232.0	5,143.0	-1.30%	287.6K	aa.aa	02:15:39
Konica Minolta, Inc.	666.9	678.9	664.4	0.00%	0	aa.aa	02/09
Yamaha Corp.	1,319.5	1,342.5	1,319.5	0.00%	0	aa.aa	02/09
West Japan Railway Co.	2,995.0	3,003.0	2,971.0	+0.05%	632.9K	aa.aa	02:16:00
Nichirei Corp.	2,153.5	2,168.0	2,148.0	0.00%	0	aa.aa	02/09
Shiseido	3,483.0	3,590.0	3,459.0	0.00%	0	aa.aa	02/09
Mitsubishi Electric	5,253.0	5,328.0	5,247.0	-0.44%	967.2K	aa.aa	02:16:02
Itochu Corp.	2,217.0	2,219.0	2,184.5	+2.78%	3.46M	aa.aa	02:16:04
Central Japan Railway Co.	3,950.0	3,960.0	3,935.0	+0.20%	162.9K	aa.aa	02:16:01
Japan Tobacco	6,992.0	7,000.0	6,951.0	-0.16%	345.1K	aa.aa	02:16:07
Fuji Electric	13,005.0	13,450.0	13,005.0	0.00%	0	aa.aa	02/09
Marubeni Corp.	5,227.0	5,242.0	5,112.0	+2.69%	659.6K	aa.aa	02:15:44
Nippon Express	5,590.0	5,788.0	5,567.0	0.00%	0	aa.aa	02/09
J.Front Retailing	2,759.5	2,789.5	2,730.0	-1.15%	395.8K	aa.aa	02:18:14
Eneos Holdings	1,387.0	1,393.5	1,371.5	+3.12%	2.1M	aa.aa	02:21:25
Yaskawa Electric Corp.	4,475.0	4,637.0	4,461.0	0.00%	0	aa.aa	02/09
Toyota Tsusho Corp.	7,645.0	7,669.0	7,562.0	+1.42%	212.9K	aa.aa	02:16:05
Yamato Holdings	1,930.5	1,931.0	1,905.0	+0.81%	132.8K	aa.aa	02:21:01
Isetan Mitsukoshi Holdings	3,262.0	3,300.0	3,235.0	-1.39%	337.4K	aa.aa	02:18:25
Yokohama Rubber	6,907.0	7,027.0	6,870.0	-1.89%	173.8K	aa.aa	02:12:16
Mitsui	5,243.0	5,256.0	5,140.0	+2.42%	1.38M	aa.aa	02:15:48
Nippon Yusen K.K	7,256.0	7,268.0	7,115.0	+2.24%	548.6K	aa.aa	02:16:08
Bridgestone Corp.	4,115.0	4,116.0	4,082.0	+0.41%	477.3K	aa.aa	02:16:07
GS Yuasa Corp.	4,941.0	5,007.0	4,931.0	-0.88%	100.7K	aa.aa	02:26:08
Tokyo Electron	53,260.0	54,270.0	53,190.0	+0.28%	429.4K	aa.aa	02:17:37
Mitsui O.S.K. Lines	7,178.0	7,202.0	7,062.0	+1.99%	466.6K	aa.aa	02:15:50
AGC	5,653.0	5,770.0	5,626.0	0.00%	0	aa.aa	02/09
NEC Corp.	4,810.0	4,852.0	4,781.0	+0.73%	1.17M	aa.aa	02:16:00
Sumitomo Corp.	1,843.0	1,847.0	1,812.0	+3.08%	1.51M	aa.aa	02:16:01
Kawasaki Kisen Kaisha	3,346.0	3,419.0	3,346.0	0.00%	0	aa.aa	02/09
Nisshinbo Holdings Inc.	2,272.0	2,333.5	2,268.0	-0.46%	83.3K	aa.aa	02:26:04
Fujitsu	3,809.0	3,825.0	3,783.0	+0.21%	632.1K	aa.aa	02:16:02
Mitsubishi Corp.	5,063.0	5,078.0	4,920.0	+4.18%	2.95M	aa.aa	02:20:56
ANA Holdings	2,983.5	2,984.5	2,960.0	+1.38%	288.3K	aa.aa	02:16:01
Nippon Electric Glass	4,621.0	4,752.0	4,616.0	0.00%	0	aa.aa	02/09
Takashimaya	2,258.5	2,324.0	2,247.5	0.00%	0	aa.aa	02/09
Mitsubishi Logistics Corp.	1,531.0	1,542.0	1,515.0	+1.19%	132.8K	aa.aa	02:26:10
Seven & i Holdings	2,069.0	2,077.5	2,051.0	+1.10%	1.06M	aa.aa	02:16:07
Sumitomo Osaka Cement	5,452.0	5,503.0	5,401.0	+0.37%	24.7K	aa.aa	02:26:15
Panasonic	4,237.0	4,351.0	4,217.0	-1.37%	939.7K	aa.aa	02:16:06
Marui Group	2,898.0	2,923.5	2,894.0	-1.28%	1.02M	aa.aa	02/09
Teijin	1,766.5	1,799.0	1,759.0	0.00%	0	aa.aa	02/09
Taiheiyo Cement Corp.	4,120.0	4,245.0	4,081.0	0.00%	0	aa.aa	02/09
Credit Saison	4,614.0	4,704.0	4,608.0	0.00%	0	aa.aa	02/09
NTT Inc	175.6	176.0	174.1	+0.23%	38.13M	aa.aa	02:20:57
Toray Industries, Inc.	1,269.5	1,279.0	1,269.0	+0.08%	362.9K	aa.aa	02:04:02
Tokai Carbon	1,812.0	1,872.5	1,794.0	0.00%	0	aa.aa	02/09
Sony	3,939.0	3,951.0	3,903.0	+0.48%	2.29M	aa.aa	02:16:00
Aeon	1,366.0	1,372.5	1,353.0	+0.55%	1.71M	aa.aa	02:16:12
KDDI Corp.	3,002.0	3,003.0	2,973.5	+0.54%	853.9K	aa.aa	02:15:47
Kuraray	1,866.0	1,894.5	1,856.0	0.00%	0	aa.aa	02/09
TOTO	5,860.0	5,960.0	5,852.0	-0.61%	171.9K	aa.aa	02:22:30
TDK	2,861.5	2,899.0	2,856.5	-0.78%	1.17M	aa.aa	02:16:07
Asahi Kasei Corp.	1,667.0	1,670.5	1,649.0	+1.09%	466.3K	aa.aa	02:15:53
NGK Insulators	5,051.0	5,143.0	5,038.0	-1.81%	553.5K	aa.aa	02:24:03
SBI Shinsei Bank Ltd	1,568.5	1,577.0	1,549.5	+0.87%	625.6K	aa.aa	02:26:10
Tokyo Electric Power Co., Inc.	554.3	565.7	554.3	-1.74%	8.73M	aa.aa	02:21:26
SUMCO Corp.	3,122.0	3,246.0	3,090.0	0.00%	0	aa.aa	02/09
Nippon Steel	712.1	712.6	698.8	+2.98%	21.01M	aa.aa	02:20:57
Alps Alpine	2,256.0	2,325.5	2,233.0	0.00%	0	aa.aa	02/09
Aozora Bank	3,404.0	3,469.0	3,394.0	0.00%	0	aa.aa	02/09
Chubu Electric Power Co., Inc.	2,888.0	2,923.5	2,830.5	0.00%	0	aa.aa	02/09
Oji Holdings Corp.	873.0	890.4	873.0	0.00%	0	aa.aa	02/09
Kobe Steel	2,031.5	2,053.0	2,014.5	0.00%	0	aa.aa	02/09
Mitsubishi UFJ Financial	3,731.0	3,748.0	3,685.0	+1.28%	12.36M	aa.aa	02:21:24
Kansai Electric Power	2,903.0	2,954.5	2,878.0	0.00%	0	aa.aa	02/09
JFE Holdings, Inc.	1,853.5	1,917.0	1,853.5	0.00%	0	aa.aa	02/09
Yokogawa Electric Corp.	4,854.0	5,041.0	4,854.0	0.00%	0	aa.aa	02/09
Resona Holdings, Inc.	2,592.0	2,593.0	2,535.0	+2.96%	2.5M	aa.aa	02:16:06
Tokyo Gas	6,248.0	6,357.0	6,212.0	0.00%	0	aa.aa	02/09
Advantest Corp.	32,140.0	32,810.0	32,030.0	-1.23%	1.58M	aa.aa	02:21:53
Osaka Gas	5,841.0	5,887.0	5,796.0	0.00%	0	aa.aa	02/09
Denso Corp.	1,934.5	1,936.0	1,919.0	+0.65%	976.4K	aa.aa	02:18:27
Sumitomo Mitsui Financial	7,115.0	7,132.0	7,020.0	+2.07%	3.39M	aa.aa	02:16:09
Toho	1,561.0	1,585.5	1,550.5	0.00%	0	aa.aa	02/09
Resonac Holdings	15,855.0	16,140.0	15,670.0	+2.75%	228.5K	aa.aa	02:12:25
Japan Steel Works	7,061.0	7,315.0	7,061.0	0.00%	0	aa.aa	02/09
Casio Computer	2,381.0	2,456.0	2,376.0	-2.14%	175.9K	aa.aa	02:26:12
Chiba Bank	2,836.5	2,850.0	2,821.5	+1.30%	287K	aa.aa	02:07:44
Sumitomo Chemical	614.7	621.3	609.0	-0.42%	1.3M	aa.aa	02:04:55
Fanuc Corp.	5,775.0	5,796.0	5,741.0	+0.87%	1.05M	aa.aa	02:21:29
Nissan Chemical Industries	7,968.0	8,203.0	7,968.0	0.00%	0	aa.aa	02/09
Mitsui Mining and Smelting Co.	25,445.0	26,490.0	25,445.0	-3.40%	333.9K	aa.aa	02:21:23
Kyocera Corp.	3,496.0	3,525.0	3,492.0	-0.71%	401K	aa.aa	02:16:05
Fukuoka Financial Group, Inc.	7,828.0	7,944.0	7,795.0	0.00%	0	aa.aa	02/09
Secom	6,423.0	6,457.0	6,414.0	-0.79%	125.9K	aa.aa	02:16:00
Taiyo Yuden	8,858.0	9,183.0	8,759.0	0.00%	0	aa.aa	02/09
Shizuoka Financial Group	3,639.0	3,692.0	3,620.0	0.00%	0	aa.aa	02/09
Konami Corp.	21,720.0	21,895.0	21,450.0	0.00%	0	aa.aa	02/09
Tosoh Corp.	2,682.0	2,719.0	2,670.5	0.00%	0	aa.aa	02/09
Mitsubishi Materials Corp.	5,311.0	5,440.0	5,310.0	-0.64%	502.6K	aa.aa	02:16:08
Mitsui E&S	4,114.0	4,188.0	4,102.0	-3.34%	1.88M	aa.aa	02/09
Mizuho Financial	8,771.0	8,802.0	8,672.0	+1.18%	2.37M	aa.aa	02:15:42
Fast Retailing	68,470.0	70,590.0	68,310.0	-2.74%	299.8K	aa.aa	02:21:17
Tokuyama Corp.	3,947.0	4,058.0	3,926.0	0.00%	0	aa.aa	02/09
Sumitomo Metal Mining	10,070.0	10,325.0	10,050.0	+0.35%	486.9K	aa.aa	02:15:33
Daiwa Securities Group Inc.	1,818.5	1,843.0	1,818.0	0.00%	0	aa.aa	02/09
SoftBank Group Corp.	4,997.0	5,015.0	4,935.0	+1.48%	4.23M	aa.aa	02:15:26
Tokyu Fudosan	1,319.0	1,343.5	1,316.5	-2.69%	2.83M	aa.aa	02/09
Nitto Denko Co	3,468.0	3,541.0	3,454.0	0.00%	0	aa.aa	02/09
Renesas Electronics Corp	3,274.0	3,291.0	3,215.0	+1.96%	2.03M	aa.aa	02:16:09
Kyushu Electric Power Co Inc	2,158.0	2,173.0	2,123.5	+1.65%	328.5K	aa.aa	02:26:14
Taiyo Nippon Sanso Corp	5,691.0	5,716.0	5,589.0	+3.21%	90.8K	aa.aa	02:26:12
DeNA Co	2,608.5	2,621.5	2,546.5	0.00%	0	aa.aa	02/09
Umios Corp	1,302.0	1,306.5	1,297.0	0.00%	47.1K	aa.aa	02:25:58
Japan Airlines Co	2,927.0	2,990.5	2,927.0	0.00%	0	aa.aa	02/09
Orix T	6,575.0	6,583.0	6,372.0	+4.60%	1.62M	aa.aa	02:21:24
Keyence	77,960.0	78,650.0	77,960.0	-0.08%	94.9K	aa.aa	02:15:56
Murata Mfg Co	6,998.0	7,034.0	6,952.0	+1.13%	2.14M	aa.aa	02:16:04
Nishimatsu Const Co Ltd	5,627.0	5,688.0	5,592.0	-1.00%	161.6K	aa.aa	02/09
Toda Corp	1,536.0	1,548.5	1,530.5	+0.10%	37.4K	aa.aa	02:08:26
Daito Trust Construction	3,313.0	3,335.0	3,262.0	-0.18%	404.6K	aa.aa	02:26:11
Penta-Ocean Const Co Ltd	1,444.0	1,448.0	1,427.0	+0.80%	192.1K	aa.aa	02:26:10
Kandenko Co Ltd	5,608.0	5,647.0	5,586.0	+0.68%	89.5K	aa.aa	02:26:01
Kinden Corp	7,041.0	7,096.0	6,998.0	+0.61%	75.5K	aa.aa	02:26:09
Kyowa Exeo Corp	2,631.5	2,635.5	2,611.0	+0.25%	40.9K	aa.aa	02:25:28
Yamazaki Baking Co Ltd	3,840.0	3,854.0	3,780.0	+0.68%	80.1K	aa.aa	02:26:11
Yakult Honsha Co Ltd	2,863.0	2,869.5	2,852.0	-0.33%	62.8K	aa.aa	02:07:09
Ns Solutions Corp	3,999.0	4,003.0	3,917.0	+1.04%	19.1K	aa.aa	02:26:02
KakakuCom Inc	3,700.0	3,722.0	3,686.0	+0.27%	28.4K	aa.aa	02:25:53
M3 Inc	1,752.5	1,792.5	1,736.0	-1.68%	395.4K	aa.aa	02:12:48
Coca-Cola West Co Ltd	3,882.0	3,939.0	3,835.0	-0.72%	87.6K	aa.aa	02:26:04
Ito En Ltd	3,169.0	3,270.0	3,163.0	-3.18%	208.8K	aa.aa	02:16:06
Fuji Oil Co Ltd	4,689.0	4,729.0	4,667.0	+0.64%	24.5K	aa.aa	02:26:09
ABC-Mart Inc	2,658.5	2,699.5	2,658.5	-0.21%	79.2K	aa.aa	02:26:13
Alfresa Holdings Corp	2,340.0	2,349.0	2,325.0	+0.41%	23.7K	aa.aa	02:26:02
Kewpie Corp	4,790.0	4,864.0	4,778.0	-0.06%	88.2K	aa.aa	02:26:14
House Foods Group Inc	3,915.0	3,926.0	3,892.0	-0.31%	26.6K	aa.aa	02:25:58
Kagome Co Ltd	2,753.0	2,760.0	2,738.0	-0.07%	36.5K	aa.aa	02:26:03
Toyo Suisan Kaisha Ltd	10,500.0	10,535.0	10,435.0	-0.62%	48.7K	aa.aa	02:26:07
Nissin Foods Holdings Co Ltd	3,007.0	3,015.0	2,987.0	-0.69%	185.6K	aa.aa	02:26:03
Hulic Co Ltd	1,760.5	1,766.5	1,754.5	-0.59%	330.1K	aa.aa	02:26:16
ZOZO	1,130.5	1,158.0	1,129.5	0.00%	0	aa.aa	02/09
Daiwabo Holdings Co Ltd	3,773.0	3,819.0	3,740.0	0.00%	0	aa.aa	02/09
Toyota Boshoku Corp	2,291.0	2,303.0	2,275.0	+0.77%	59.6K	aa.aa	02:26:05
Nomura Real Estate Holding Inc	933.1	935.4	929.7	+0.34%	532.8K	aa.aa	02:26:07
Iida Group Holdings Co Ltd	2,331.0	2,343.5	2,321.5	-0.60%	52K	aa.aa	02:26:04
Ship Healthcare Holdings Inc	2,382.0	2,410.5	2,373.0	+0.25%	22.1K	aa.aa	02:26:00
Tsuruha Holdings Inc	2,274.5	2,301.0	2,263.5	+2.06%	228.5K	aa.aa	02:26:04
Wacoal Holdings Corp	4,120.0	4,130.0	4,110.0	-0.15%	8.7K	aa.aa	02:25:16
TIS	3,963.0	3,969.0	3,910.0	+1.17%	80.1K	aa.aa	02:26:08
Nexon Co Ltd	3,127.0	3,194.0	3,116.0	0.00%	0	aa.aa	02/09
Internet Initiative Japan Inc	3,246.0	3,350.0	3,238.0	0.00%	0	aa.aa	02/09
Rengo Co Ltd	1,598.5	1,610.0	1,594.0	+0.13%	129.8K	aa.aa	02:25:55
Toagosei Co Ltd	1,881.0	1,885.0	1,874.0	+0.40%	12.8K	aa.aa	02:25:33
Ibiden Co Ltd	20,205.0	20,385.0	19,485.0	0.00%	0	aa.aa	02/09
Nippon Shokubai Co Ltd	2,678.5	2,682.0	2,652.0	+0.81%	92.1K	aa.aa	02:26:02
Kaneka Corp	6,245.0	6,268.0	6,209.0	+1.22%	19.2K	aa.aa	02:25:47
Mitsubishi Gas Chemical Co Inc	3,839.0	3,888.0	3,815.0	-0.16%	199.3K	aa.aa	02:26:11
Daicel Corp	1,489.5	1,493.5	1,475.0	+0.81%	87K	aa.aa	02:25:53
Sumitomo Bakelite Co Ltd	7,054.0	7,195.0	7,036.0	-0.73%	46.1K	aa.aa	02:26:07
Sekisui Chemical Co Ltd	2,614.0	2,620.0	2,600.0	+0.50%	144.2K	aa.aa	02:26:02
Zeon Corp	2,501.0	2,508.0	2,485.5	+0.50%	60.3K	aa.aa	02:26:12
Nomura Research	5,155.0	5,189.0	5,110.0	+0.29%	319.1K	aa.aa	02:16:01
Adeka Corp	4,658.0	4,700.0	4,650.0	+0.58%	33.3K	aa.aa	02:26:13
Ono Pharmaceutical Ltd	2,479.0	2,491.5	2,469.0	+0.36%	140.9K	aa.aa	02:26:03
Santen Pharmaceutical Co Ltd	1,859.0	1,864.0	1,845.0	-0.46%	144.4K	aa.aa	02:26:09
Tsumura & Co	3,773.0	3,782.0	3,768.0	-0.19%	54.6K	aa.aa	02:26:11
Hu Group Holdings	3,437.0	3,454.0	3,413.0	+0.44%	16.8K	aa.aa	02:24:57
Otsuka Holdings Ltd	12,260.0	12,305.0	12,170.0	+0.57%	210.5K	aa.aa	02:15:53
Nippon Paint Holdings Co Ltd	1,174.5	1,176.5	1,159.5	+3.03%	746.8K	aa.aa	02:26:09
Kansai Paint Co Ltd	2,814.5	2,822.0	2,788.5	+0.48%	83.2K	aa.aa	02:26:13
DIC Corp	5,011.0	5,030.0	4,940.0	+1.15%	72.3K	aa.aa	02:26:05
Oriental Land Co Ltd	3,012.0	3,036.0	3,001.0	+0.30%	662.7K	aa.aa	02:16:00
Park24 Co Ltd	2,008.0	2,026.0	1,977.5	-3.28%	1.8M	aa.aa	02/09
Fuji Media Holdings Inc	4,139.0	4,166.0	4,121.0	-0.24%	50.4K	aa.aa	02:26:03
Round One Corp	1,287.0	1,296.5	1,274.0	+0.59%	279.6K	aa.aa	02:26:13
Oracle Corp Japan	9,137.0	9,204.0	9,061.0	-0.44%	23.3K	aa.aa	02:26:07
Otsuka Corp	3,592.0	3,605.0	3,530.0	+0.22%	219.8K	aa.aa	02:26:03
Lion Corp	1,878.0	1,886.0	1,866.5	-0.11%	103.9K	aa.aa	02:26:02
Idemitsu Kosan Co Ltd	1,492.5	1,503.0	1,480.0	+2.09%	610.1K	aa.aa	02:11:43
Toyo Tire & Rubber Co Ltd	3,660.0	3,682.0	3,643.0	-0.62%	318K	aa.aa	02:26:04
Sumitomo Rubber Ind Ltd	2,151.0	2,182.0	2,137.0	-0.42%	337.8K	aa.aa	02:26:15
Niterra	7,847.0	8,076.0	7,820.0	-1.54%	281.4K	aa.aa	02:26:08
Yamato Kogyo Co Ltd	12,570.0	12,570.0	12,465.0	+1.29%	9.6K	aa.aa	02:25:23
Maruichi Steel Tube Ltd	1,736.5	1,739.0	1,726.5	+0.32%	125.7K	aa.aa	02:26:05
Daido Steel Co Ltd	2,256.0	2,258.0	2,218.5	+1.32%	127.4K	aa.aa	02:26:10
Sanwa Holdings Corp	3,568.0	3,581.0	3,558.0	-0.11%	110.9K	aa.aa	02:26:09
Lixil Group	1,768.0	1,770.0	1,758.0	+0.54%	230.1K	aa.aa	02:24:23
Rinnai Corp	3,634.0	3,636.0	3,615.0	+0.17%	20.7K	aa.aa	02:21:24
Nhk Spring Co Ltd	3,284.0	3,310.0	3,271.0	-0.06%	98.5K	aa.aa	02:25:55
OSG Corp	3,533.0	3,582.0	3,525.0	-0.95%	16.8K	aa.aa	02:25:30
Dmg Mori Seiki Co Ltd	2,833.0	2,839.0	2,815.0	-0.28%	356K	aa.aa	02:26:15
Disco Corp	54,630.0	55,040.0	54,350.0	-0.98%	216.9K	aa.aa	02:16:05
Nabtesco Corp	4,332.0	4,361.0	4,301.0	+0.16%	117.9K	aa.aa	02:26:08
SMC Corp	66,270.0	66,870.0	66,120.0	-0.35%	33.2K	aa.aa	02:16:09
Kurita Water Industries Ltd	7,699.0	7,783.0	7,686.0	-0.06%	118.9K	aa.aa	02:25:55
Daifuku Co Ltd	5,557.0	5,731.0	5,557.0	0.00%	0	aa.aa	02/09
Sankyo Co Ltd	2,024.0	2,031.5	2,010.5	+0.75%	139.8K	aa.aa	02:26:03
Brother Industries Ltd	4,897.0	4,953.0	4,887.0	+0.39%	182.7K	aa.aa	02:26:17
Sega Sammy Holdings	3,176.0	3,211.0	3,158.0	-0.13%	123.8K	aa.aa	02:26:16
THK Co	6,279.0	6,369.0	6,254.0	+0.38%	107.6K	aa.aa	02:26:08
Makita	5,245.0	5,279.0	5,218.0	-2.20%	767.5K	aa.aa	02/09
Mabuchi Motor Ltd	1,738.5	1,742.5	1,724.5	+0.12%	119.6K	aa.aa	02:25:56
JVC Kenwood Corp	1,024.0	1,032.5	1,020.5	+0.44%	94.7K	aa.aa	02:26:14
Omron Cor	6,235.0	6,464.0	6,203.0	0.00%	0	aa.aa	02/09
Sanken Electric Co Ltd	6,898.0	6,979.0	6,871.0	-0.13%	16.5K	aa.aa	02:26:11
Seiko Epson Cor	3,220.0	3,230.0	3,196.0	+0.12%	185.3K	aa.aa	02:25:09
Ulvac Inc	7,135.0	7,180.0	7,102.0	+0.81%	28.5K	aa.aa	02:16:17
Anritsu Corp	3,171.0	3,249.0	3,160.0	-1.34%	134.4K	aa.aa	02:26:01
Hirose Electric Co Ltd	24,755.0	25,135.0	24,715.0	-1.12%	21.7K	aa.aa	02:26:03
Azbil Corp	1,470.5	1,487.5	1,468.0	+0.89%	231.1K	aa.aa	02:26:05
Nihon Kohden Corp	1,513.0	1,538.5	1,510.5	0.00%	0	aa.aa	02/09
Horiba Ltd	22,375.0	22,800.0	22,350.0	-0.71%	17.5K	aa.aa	02:26:02
Sysmex Cor	1,900.5	1,910.5	1,887.0	-0.34%	247.7K	aa.aa	02:26:01
Stanley Electric Co Ltd	3,621.0	3,652.0	3,621.0	-0.44%	28.6K	aa.aa	02:26:00
Ushio Inc	3,651.0	3,758.0	3,638.0	-0.41%	82.8K	aa.aa	02:26:10
Rohm Ltd	4,707.0	4,730.0	4,707.0	+0.81%	51.8K	aa.aa	02:00:20
Hamamatsu Photonics KK	2,310.0	2,331.0	2,261.0	-1.64%	3.19M	aa.aa	02/09
NOK Corp	3,040.0	3,050.0	3,027.0	-0.30%	48.4K	aa.aa	02:26:10
Aisin Seiki Ltd	2,251.0	2,263.5	2,232.5	+0.99%	412.5K	aa.aa	02:26:09
Yamaha Motor Co Ltd	1,896.0	1,985.5	1,885.0	0.00%	0	aa.aa	02/09
Koito Mfg Co Ltd	2,708.5	2,715.5	2,697.5	+0.41%	54.1K	aa.aa	02:25:32
Toyoda Gosei Co Ltd	5,404.0	5,421.0	5,375.0	+0.48%	29.3K	aa.aa	02:26:11
Shimano Inc	19,090.0	19,330.0	19,015.0	-1.24%	36.5K	aa.aa	02:16:08
TS Tech Co Ltd	1,858.0	1,862.0	1,850.5	+0.32%	23.3K	aa.aa	02:26:01
Ryohin Keikaku Ltd	4,250.0	4,283.0	4,208.0	0.00%	0	aa.aa	02/09
Medipal Holdings Corp	2,956.0	3,000.0	2,920.0	+1.41%	95.5K	aa.aa	02:26:12
Pan Pacific Intl	769.0	776.3	760.6	0.00%	0	aa.aa	02/09
Zensho Holdings Co Ltd	11,480.0	11,785.0	11,415.0	-0.95%	520.2K	aa.aa	02/09
Sugi Holdings Co Ltd	1,302.0	1,317.5	1,295.0	+0.31%	504.8K	aa.aa	02:26:03
Shimadzu Corp	3,927.0	3,951.0	3,915.0	-0.38%	66.8K	aa.aa	02:24:12
Hoya Cor	24,460.0	24,475.0	24,300.0	+0.16%	172.6K	aa.aa	02:16:00
Bandai Namco Holdings Inc	5,636.0	5,668.0	5,600.0	-0.09%	342.7K	aa.aa	02:16:10
Asics Corp	4,180.0	4,281.0	4,170.0	-0.78%	1.02M	aa.aa	02:16:11
Nintendo	8,779.0	8,824.0	8,712.0	-0.48%	1.03M	aa.aa	02:16:00
Nifco Inc	5,093.0	5,162.0	5,059.0	+0.89%	21.2K	aa.aa	02:26:09
Kanematsu Corp	2,292.0	2,302.5	2,270.0	+1.37%	73.1K	aa.aa	02:26:06
Biprogy	4,754.0	4,769.0	4,720.0	+0.34%	27.8K	aa.aa	02:26:02
Canon Marketing Japan Inc	3,700.0	3,712.0	3,671.0	+0.14%	23.4K	aa.aa	02:26:07
Nipro Corp	1,512.5	1,524.0	1,512.5	-0.66%	63.4K	aa.aa	02:26:05
Unicharm Co	985.9	990.5	976.1	+0.44%	497.2K	aa.aa	02:16:05
Sanrio Co Ltd	1,292.5	1,305.0	1,271.0	-0.96%	5.84M	aa.aa	02:26:11
Shimamura Co Ltd	3,231.0	3,260.0	3,228.0	-0.65%	55.7K	aa.aa	02:26:03
H2O Retailing Corp	2,909.0	2,925.5	2,893.5	-0.68%	25.2K	aa.aa	02:26:16
K'S Holdings Corp	1,895.5	1,908.0	1,876.0	-0.66%	121.9K	aa.aa	02:26:07
The Gunma Bank Ltd	2,895.5	2,911.0	2,864.0	+1.19%	131.4K	aa.aa	02:26:11
The 77 Bank Ltd	4,026.0	4,050.0	3,966.0	+1.31%	106.3K	aa.aa	02:26:11
Hachijuni Bank	2,760.5	2,770.5	2,717.0	+1.19%	223.7K	aa.aa	02:26:13
The Bank Of Kyoto Ltd	4,952.0	4,980.0	4,890.0	+1.04%	121.1K	aa.aa	02:26:10
Hokuhoku Financial Group Inc	8,355.0	8,460.0	8,301.0	+0.49%	59K	aa.aa	02:26:08
Hirogin Holdings	2,415.0	2,427.0	2,385.0	+1.07%	92.1K	aa.aa	02:26:11
Chugin Financial Group	3,561.0	3,577.0	3,521.0	+1.08%	50.2K	aa.aa	02:25:45
The Iyo Bank Ltd	4,013.0	4,038.0	3,970.0	+0.83%	161K	aa.aa	02:26:02
Yamaguchi Financial Group Inc	3,233.0	3,244.0	3,197.0	+1.16%	50.7K	aa.aa	02:26:11
SBI Holdings Inc	3,227.0	3,278.0	3,205.0	0.00%	0	aa.aa	02/09
Aeon Financial Service Co Ltd	1,651.5	1,663.5	1,646.5	+0.64%	79.6K	aa.aa	02:26:04
Acom Co Ltd	484.3	484.7	481.4	+0.10%	198K	aa.aa	02:26:14
Mitsubishi Ufj Lease Fin Ltd	1,423.0	1,425.0	1,410.0	+0.99%	452.4K	aa.aa	02:26:12
Jafco Co Ltd	2,302.0	2,309.0	2,301.0	+0.11%	23.7K	aa.aa	02:26:10
Sotetsu Holdings Inc	2,603.0	2,609.5	2,587.0	+0.39%	27.8K	aa.aa	02:26:00
Keikyu Corp	1,562.5	1,566.5	1,556.0	+0.55%	73.2K	aa.aa	02:26:03
Kintetsu Corp	3,488.0	3,499.0	3,455.0	+1.25%	123.1K	aa.aa	02:26:02
Hankyu Hanshin Holdings Inc	4,706.0	4,718.0	4,647.0	+1.25%	89.5K	aa.aa	02:25:53
Nagoya Railroad Co Ltd	1,881.5	1,885.5	1,877.0	-0.21%	27.2K	aa.aa	02:14:12
Sankyu Inc	8,087.0	8,110.0	8,022.0	+0.29%	16.9K	aa.aa	02:26:03
Seino Holdings Co Ltd	2,750.0	2,775.0	2,724.0	+0.15%	66K	aa.aa	02:26:03
Kamigumi Co Ltd	4,844.0	4,892.0	4,823.0	-1.10%	287.7K	aa.aa	02/09
TBS Holdings	5,954.0	5,979.0	5,885.0	+0.30%	27.2K	aa.aa	02:26:02
Nippon Television Holdings Inc	3,016.0	3,029.0	2,999.5	+0.07%	56.6K	aa.aa	02:26:03
Hikari Tsushin Inc	39,390.0	39,500.0	39,190.0	+0.38%	5.1K	aa.aa	02:22:07
Gmo Internet Inc	4,005.0	4,061.0	3,995.0	+0.07%	40.9K	aa.aa	02:26:03
Kadokawa Dwango Corp	3,695.0	3,723.0	3,666.0	-0.75%	28.1K	aa.aa	02:25:39
Chugoku Electric Power	1,053.0	1,057.5	1,025.0	+3.08%	541.3K	aa.aa	02:25:58
Hokuriku Electric Power Co	1,066.0	1,075.0	1,051.0	+1.48%	217.4K	aa.aa	02:25:44
Tohoku Electric Power Co Inc	1,368.5	1,379.5	1,349.0	+0.88%	776.9K	aa.aa	02:26:05
Shikoku Electric Power Co Inc	2,078.0	2,092.5	2,060.0	+2.06%	250.8K	aa.aa	02:26:17
Hokkaido Electric Power Co Inc	1,138.0	1,147.0	1,125.5	+1.11%	477.3K	aa.aa	02:26:11
Electric Power Development Ltd	4,206.0	4,218.0	4,147.0	+1.18%	85.9K	aa.aa	02:25:23
Toho Gas Co Ltd	1,264.0	1,271.0	1,250.0	+1.00%	140.3K	aa.aa	02:26:07
Square Enix Holdings Co Ltd	2,972.5	2,987.0	2,941.0	+0.02%	219.7K	aa.aa	02:26:12
Capcom Co Ltd	4,226.0	4,240.0	4,130.0	+0.05%	267.6K	aa.aa	02:26:10
Yamada Holdings	703.8	708.4	701.7	-0.06%	607.3K	aa.aa	02:26:18
Nitori Holdings Co Ltd	3,235.0	3,248.0	3,153.0	+7.08%	1.47M	aa.aa	02:21:26
Misumi Group Inc	3,634.0	3,732.0	3,629.0	+0.14%	163.4K	aa.aa	02:26:07
Suzuken Co Ltd	5,210.0	5,225.0	5,183.0	+0.52%	14.6K	aa.aa	02:26:04
Sundrug Co Ltd	3,692.0	3,713.0	3,672.0	+0.65%	91.7K	aa.aa	02:26:07
Sho Bond Holdings	1,261.0	1,264.5	1,258.0	-0.16%	114.9K	aa.aa	02:25:58
Mirait Holdings Corp	3,618.0	3,626.0	3,591.0	+0.56%	19.1K	aa.aa	02:26:12
Hazama Ando Corp	1,929.0	1,931.0	1,913.0	+0.44%	60.6K	aa.aa	02:26:09
Sumitomo Forestry	1,306.5	1,312.5	1,301.0	+0.27%	564.4K	aa.aa	02:26:11
Kraftia	8,120.0	8,128.0	8,050.0	+0.30%	16.8K	aa.aa	02:15:31
Persol Holdings	297.0	302.9	297.0	-2.40%	8.32M	aa.aa	02/09
Calbee Inc	3,111.0	3,114.0	3,087.0	+0.55%	26.5K	aa.aa	02:25:58
Hakuhodo DY Holdings Inc	1,357.0	1,361.0	1,300.0	+0.71%	110.9K	aa.aa	02:26:15
MonotaRO	1,869.0	1,875.0	1,838.5	+1.52%	262.7K	aa.aa	02:26:11
MatsukiyoCocokara	2,561.5	2,572.5	2,542.5	-0.29%	251.7K	aa.aa	02:26:03
Cosmos Pharmaceutical Corp	6,540.0	6,588.0	6,484.0	+1.96%	92.2K	aa.aa	02:26:03
Aica Kogyo	4,175.0	4,184.0	4,165.0	+0.12%	15.3K	aa.aa	02:25:31
Rohto Pharmaceutical	3,039.0	3,094.0	3,039.0	-0.26%	1.15M	aa.aa	02/09
Takasago Thermal Eng	4,279.0	4,295.0	4,264.0	0.00%	49.2K	aa.aa	02:25:53
Nihon M&A Center	653.3	660.1	650.4	-1.02%	1.31M	aa.aa	02:26:03
Morinaga Co Ltd	2,547.0	2,561.0	2,532.0	+0.08%	455.6K	aa.aa	02/09
Ezaki Glico Co Ltd	5,145.0	5,153.0	5,116.0	+0.25%	17.8K	aa.aa	02:25:58
Kotobuki Spirits	2,672.0	2,720.0	2,666.0	-1.24%	77.9K	aa.aa	02:25:54
Morinaga Milk Industry	1,142.0	1,146.0	1,126.5	0.00%	0	aa.aa	02/09
ALSOK	1,210.0	1,217.5	1,209.5	-0.33%	89K	aa.aa	02:26:05
Suntory Beverage Food	4,558.0	4,558.0	4,492.0	-0.48%	122.4K	aa.aa	02:05:37
Kobe Bussan Co Ltd	2,810.5	2,852.0	2,796.0	-0.20%	1.49M	aa.aa	02/09
BIC Camera Inc	1,746.0	1,764.5	1,729.5	-0.29%	138.3K	aa.aa	02:26:10
Macnica Fuji Electronics	3,499.0	3,577.0	3,494.0	-1.27%	141K	aa.aa	02:26:12
Skylark Co Ltd	3,359.0	3,406.0	3,359.0	-0.03%	189.2K	aa.aa	02:26:08
Open House Co Ltd	7,760.0	7,819.0	7,735.0	+0.25%	36.6K	aa.aa	02:25:53
Toridoll Corp	4,302.0	4,375.0	4,302.0	-0.55%	174.7K	aa.aa	02:26:04
Koei Tecmo Holdings	1,683.5	1,687.5	1,665.5	-0.24%	149.3K	aa.aa	02:26:07
GMO Payment Gateway	8,840.0	8,850.0	8,710.0	+1.17%	59.9K	aa.aa	02:25:49
Tokyo Ohka Kogyo	8,151.0	8,268.0	8,120.0	-0.10%	98.9K	aa.aa	02:26:12
NOF Corp	2,714.5	2,718.5	2,690.0	+0.91%	102.6K	aa.aa	02:26:01
Nippon Shinyaku	3,506.0	3,532.0	3,506.0	+0.26%	36.3K	aa.aa	02:26:04
Sawai Group Holdings Co	1,570.5	1,577.0	1,564.0	+0.03%	80.8K	aa.aa	02:26:03
Taiyo Holdings	4,730.0	4,744.0	4,727.0	-0.42%	257K	aa.aa	02/09
Duskin Co Ltd	4,650.0	4,671.0	4,650.0	-0.45%	10.1K	aa.aa	02:26:07
Resorttrust Inc	1,816.5	1,827.0	1,812.0	-0.41%	36.6K	aa.aa	02:26:15
Obic Co Ltd	5,047.0	5,088.0	4,984.0	+2.52%	955.9K	aa.aa	02:26:12
USS Co Ltd	1,968.0	1,985.0	1,966.5	-0.71%	127.6K	aa.aa	02:26:14
Obic Business Consultants	8,544.0	8,570.0	8,372.0	+0.65%	16.4K	aa.aa	02:26:02
CyberAgent Inc	1,272.0	1,280.5	1,267.0	+0.08%	688.9K	aa.aa	02:18:58
Rakuten Inc	726.7	753.2	726.7	0.00%	0	aa.aa	02/09
Kose Corp	5,824.0	5,841.0	5,720.0	+1.32%	30.1K	aa.aa	02:26:10
Pola Orbis Holdings	1,384.5	1,389.5	1,378.5	+0.33%	40.4K	aa.aa	02:26:06
Kobayashi Pharmaceutical	5,708.0	5,720.0	5,685.0	+0.51%	12.2K	aa.aa	02:25:27
Maruwa Co Ltd	50,200.0	51,050.0	50,010.0	-1.03%	11.6K	aa.aa	02:26:03
Nichias Corp	3,286.0	3,322.0	3,277.0	-0.60%	29.6K	aa.aa	02:26:10
Miura Co Ltd	3,156.0	3,184.0	3,144.0	+0.25%	31.9K	aa.aa	02:26:10
Recruit Holdings	16,655.0	16,780.0	16,535.0	+1.83%	701.7K	aa.aa	02:16:05
Fuji Machine Mfg.	6,788.0	6,925.0	6,740.0	-0.61%	84.9K	aa.aa	02:26:17
Modec Inc	9,363.0	9,571.0	9,340.0	+1.55%	197.2K	aa.aa	02:26:10
Organo Corp	12,425.0	12,585.0	12,380.0	-0.52%	27.6K	aa.aa	02:25:21
Amano Corp	3,947.0	3,956.0	3,918.0	-0.48%	25K	aa.aa	02:26:16
Glory Ltd	4,639.0	4,783.0	4,634.0	-3.74%	196.6K	aa.aa	02/09
Hoshizaki Electric	5,620.0	5,645.0	5,571.0	+0.90%	36.2K	aa.aa	02:26:02
Lasertec Corp	32,000.0	32,390.0	31,840.0	-1.08%	457.8K	aa.aa	02:16:09
JEOL Ltd	6,777.0	7,034.0	6,766.0	-4.68%	410.7K	aa.aa	02/09
Zenkoku Hosho	3,215.0	3,222.0	3,202.0	+0.28%	25.3K	aa.aa	02:26:05
Mebuki Financial	1,707.5	1,714.0	1,679.0	+2.03%	453.9K	aa.aa	02:26:12
As One Corp	2,484.0	2,493.5	2,465.5	-0.24%	12.5K	aa.aa	02:26:06
Colowide Co Ltd	2,113.0	2,137.0	2,113.0	-0.21%	113.8K	aa.aa	02:26:15
Tokyo Seimitsu	16,765.0	17,015.0	16,710.0	-0.39%	27.5K	aa.aa	02:26:18
Pilot Corp	2,113.0	2,154.5	2,113.0	-0.89%	37.5K	aa.aa	02:26:07
Tomy Co Ltd	3,678.0	3,745.0	3,658.0	-0.16%	51.4K	aa.aa	02:26:14
Pigeon Corp	2,091.0	2,116.0	2,075.0	-0.29%	69.2K	aa.aa	02:19:52
Kokuyo Co Ltd	926.7	929.9	920.6	+0.56%	63.1K	aa.aa	02:26:13
Nagase Co Ltd	1,162.5	1,170.0	1,154.0	0.00%	59.1K	aa.aa	02:26:01
Iwatani Corp	2,217.0	2,228.5	2,188.5	+0.86%	155.3K	aa.aa	02:26:12
Goldwin Inc	2,095.0	2,101.5	2,086.0	+0.17%	48.9K	aa.aa	02:25:57
Toho Holdings	4,023.0	4,033.0	3,988.0	+0.58%	11.4K	aa.aa	02:26:01
Nippon Gas Co Ltd	3,055.0	3,059.0	3,026.0	+0.66%	22.4K	aa.aa	02:26:07
Blue Zones Holdings	1,898.5	1,907.0	1,878.0	+1.06%	64.3K	aa.aa	02:26:02
Seven Bank Ltd	345.3	345.7	341.1	+1.38%	850K	aa.aa	02:26:09
Fuyo General Lease	4,498.0	4,506.0	4,457.0	+0.87%	19.5K	aa.aa	02:26:15
Century Tokyo Leasing	2,778.5	2,783.0	2,738.0	+2.64%	127.8K	aa.aa	02:26:04
Japan Exchange Group	2,154.5	2,175.0	2,146.0	+0.42%	438.9K	aa.aa	02:25:06
Relo Holdings Inc	2,282.5	2,288.0	2,239.0	+1.58%	46.7K	aa.aa	02:26:02
Seibu Holdings Inc	3,446.0	3,478.0	3,421.0	+0.12%	139.9K	aa.aa	02:26:07
Nishi Nippon Railroad	3,120.0	3,140.0	3,109.0	-0.26%	9K	aa.aa	02:25:37
Nankai Electric Railway	3,093.0	3,103.0	3,057.0	-0.23%	36K	aa.aa	02:26:06
Keihan Electric Railway	3,218.0	3,229.0	3,202.0	+0.37%	15.3K	aa.aa	02:26:11
Senko Co Ltd	2,222.5	2,235.5	2,204.5	-0.27%	21.2K	aa.aa	02:25:58
Nikkon Holdings	5,101.0	5,214.0	5,046.0	-3.04%	185.2K	aa.aa	02:25:29
Mitsui Soko Holdings	3,320.0	3,329.0	3,304.0	+0.30%	22.3K	aa.aa	02:25:56
Kyoritsu Maintenance	3,196.0	3,257.0	3,193.0	-0.84%	127.5K	aa.aa	02:26:15
Ain Pharmaciez Inc	6,121.0	6,148.0	6,089.0	+0.15%	5.4K	aa.aa	02:26:01
Japan Airport Terminal	5,677.0	5,695.0	5,619.0	-1.27%	1.29M	aa.aa	02:26:11
Meitec Corp	3,365.0	3,369.0	3,357.0	-0.21%	48.3K	aa.aa	02:26:10
NSD Co Ltd	2,884.5	2,893.0	2,864.5	-0.22%	30.7K	aa.aa	02:26:03
Yoshinoya Holdings	3,824.0	3,850.0	3,822.0	-0.52%	34.7K	aa.aa	02:26:04
Inaba Denki Sangyo	3,082.0	3,092.0	3,056.0	+0.82%	13.6K	aa.aa	02:25:57
Japan Post Bank	3,428.0	3,433.0	3,367.0	+1.21%	941.7K	aa.aa	02:16:06
Japan Post Holdings	2,559.5	2,565.0	2,523.5	+1.69%	681.8K	aa.aa	02:16:02
Japan Post Insurance	1,729.0	1,740.0	1,721.0	+1.80%	406.2K	aa.aa	02:26:00
Rakus Co Ltd	1,094.0	1,104.0	1,078.5	+0.69%	172.2K	aa.aa	02:26:01
Cosmo Energy Holdings	4,454.0	4,520.0	4,424.0	+4.41%	236.6K	aa.aa	02:26:12
PeptiDream	1,087.0	1,088.0	1,074.5	+1.07%	74.9K	aa.aa	02:26:09
Haseko	2,902.5	2,933.0	2,886.0	0.00%	0	aa.aa	02/09
Sumitomo Mitsui	1,796.0	1,800.5	1,780.0	+1.18%	1.97M	aa.aa	02:16:11
Sharp	640.3	640.5	635.2	+0.64%	118.7K	aa.aa	02:00:23
Dexerials Corp	2,900.5	2,950.5	2,896.0	-0.67%	129.5K	aa.aa	02:26:02
Kyushu Financial Group	1,609.5	1,617.5	1,586.0	+0.85%	160.6K	aa.aa	02:26:10
Yokohama Financial	1,923.5	1,964.5	1,923.5	0.00%	0	aa.aa	02/09
Daiichikosho	1,878.0	1,884.0	1,873.0	-0.08%	60.7K	aa.aa	02:26:02
Toyota Motor	3,176.0	3,176.0	3,149.0	+1.37%	3.5M	aa.aa	02:16:10
BayCurrent Consult	7,759.0	7,864.0	7,689.0	-1.61%	174.7K	aa.aa	02:18:40
Nishi-Nippon Fin	5,021.0	5,049.0	4,930.0	+1.50%	69.8K	aa.aa	02:26:11
Rorze	3,783.0	3,855.0	3,759.0	-0.89%	159.6K	aa.aa	02:26:11
Asahi Intecc	3,679.0	3,713.0	3,630.0	+2.17%	239.1K	aa.aa	02:26:09
Kyushu Railway	3,609.0	3,622.0	3,589.0	-0.03%	95.6K	aa.aa	02:26:17
Kusuri No Aoki Holdings Co Ltd	4,114.0	4,130.0	4,030.0	+1.68%	20.7K	aa.aa	02:26:08
Japan Elevator Service	1,471.0	1,478.0	1,466.0	-0.57%	106.2K	aa.aa	02:26:12
Food Life Companies	5,811.0	6,016.0	5,801.0	-3.15%	787.2K	aa.aa	02:26:06
Shift	887.0	932.0	885.0	0.00%	0	aa.aa	02/09
Money Forward	6,201.0	6,341.0	6,155.0	+0.42%	57.4K	aa.aa	02:26:03
SG Holdings	1,469.0	1,476.5	1,465.0	-0.20%	164.9K	aa.aa	02:26:08
Mercari	4,305.0	4,333.0	4,270.0	+1.29%	269.4K	aa.aa	02:15:48
SoftBank Corp	241.3	241.7	239.8	0.00%	7.2M	aa.aa	02:18:41
Visional	9,001.00	9,053.00	8,923.00	+0.57%	20.4K	aa.aa	02:26:11
Infroneer Holdings	2,817.50	2,849.00	2,803.00	-1.12%	207.6K	aa.aa	02:26:10
Socionext	1,937.50	1,952.00	1,916.00	0.00%	0	aa.aa	02/09
Rakuten Bank	6,438.00	6,494.00	6,337.00	+2.39%	289K	aa.aa	02:26:06
Kokusai Electric	8,327.00	8,490.00	8,133.00	0.00%	0	aa.aa	02/09
Tokyo Metro	1,488.50	1,494.00	1,480.50	+0.27%	237K	aa.aa	02:26:08
Kioxia Holdings	51,640.00	52,410.00	51,580.00	+1.25%	1.81M	aa.aa	02:07:39
JX Advanced Metals	3,580.00	3,694.00	3,557.00	-2.19%	3.44M	aa.aa	02:26:14

South Africa Top 40

107,730.09

-628.29

-0.58%

S. Africa 40 Futures

107,404.00

-513

-0.48%

US 30

53,087.60

+26.1

+0.05%

US 500

7,664.10

-2.6

-0.03%

US Tech 100

29,117.30

-26.0

-0.09%

DAX Futures

25,871.00

-5.0

-0.02%

Dollar Index

99.525

+0.003

0.00%

Market Movers

Name	Last	Chg. %	Vol.
AngloGold Ashanti ADR	174 515	-1,34%	1,17M
Harmony Gold Mining Company	31 358	+0,47%	6,40M
Gold Fields	72 784	-1,09%	2,45M
Valterra Platinum	136 749	-2,83%	952,13K
Naspers	74 879	-2,53%	1,68M
Sibanye Stillwater	5 108	+8,01%	24,10M
FirstRand Ltd	9 582	+0,55%	11,46M

Name	Last	Chg. %	Vol.
Oando Plc	15	+25,00%	5,89K
Montauk Renewables	3 230,00	+17,03%	14,81K
Shuka Minerals	73,00	+15,87%	16,00K
Sibanye Stillwater	5 108	+8,01%	24,10M
Emedia Holdings	172,00	+6,17%	605,54K
ArcelorMittal	150	+5,63%	1,44M
Crookes Brothers Ltd	2 050	+5,13%	16,75K

Name	Last	Chg. %	Vol.
Gemfields	64	-13,51%	3,65K
Africa Bitcoin	800,00	-12,95%	5,55K
Salungano	95	-12,84%	59,97K
Mantengu Mining	22,00	-8,33%	138,44K
Merafe	135	-7,53%	2,14M
Aspen Pharmacare	14 500	-7,35%	2,48M
Sephaku Holdings Ltd	160	-6,98%	59,12K

Trending Stocks

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5 108	+8,01%	24,10M
Sasol	20 100	+3,40%	4,13M
Harmony Gold Mining Company	31 358	+0,47%	6,40M
Naspers	74 879	-2,53%	1,68M
Thungela Resources	13 124,00	+4,76%	894,74K

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aa A Aaaaa	4,522	+54.99%	7 009
A Aaa Aaaaaa	4,522	+54.99%	7 009
Aaa Aaa	20,100	+49.30%	30 009
A Aaaa Aaa	20,100	+49.30%	30 009
Aaaa Aaaaaa Aaaaaaa	1,140	+49.23%	1 701
Aa A A	1,140	+49.23%	1 701
Aaaaaaaa	10,864	+47.09%	15 980

Name	Last	Upside	Fair Value
Aa A Aaaaa	4,522	+54.99%	7 009
A Aaa Aaaaaa	4,522	+54.99%	7 009
Aaa Aaa	20,100	+49.30%	30 009
A Aaaa Aaa	20,100	+49.30%	30 009
Aaaa Aaaaaa Aaaaaaa	1,140	+49.23%	1 701
Aa A A	1,140	+49.23%	1 701
Aaaaaaaa	10,864	+47.09%	15 980

See full list

ProPicks AI

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

South African Value

+472.3%

South Africa Top 40

+146.4%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaaa aa

Unlock Strategy

Beat the JSE Top 40

+355.9%

South Africa Top 40

+146.4%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

Beat the S&P 500

+1191.2%

S&P 500

+437.6%

Stocks in this strategy

aaaaa aaaaaaa aaaaa

aaaa aaaaa aaaa a

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Dominate the Dow

+967.0%

Dow Jones Industrial Average

+304.9%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa aaaaa aaaaaa a

aaa aaa aaaa aaa

Unlock Strategy

Tech Titans

+3094.8%

S&P 500

+437.6%

Stocks in this strategy

aaaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaa aaa

Unlock Strategy

Mid-Cap Movers

+1037.8%

S&P Midcap 400

+264.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Top Value Stocks

+1393.3%

S&P 500 Pure Value

+252.9%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaa aaaaa aaaaaa a

aaaaaa

Unlock Strategy

Best of Buffett

+501.1%

S&P 500 Pure Value

+185.6%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaa aaaaaaa aaaaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

Mexican Stock Exchange Leaders

+566.1%

S&P/BMV IPC

+50.4%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaaa aaa

aaaaa aaaaaaa aaaaa

Unlock Strategy

Best Brazilian Stocks

+1008.7%

Bovespa

+259.4%

Stocks in this strategy

aaaaaa

aaaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Italian Market Elite

+1006.2%

FTSE Italia All Share

+170.0%

Stocks in this strategy

aaaa aaa a

aaaaaa aaa aaa

aaaa aaaaa aaaa a

Unlock Strategy

Alpha Germany Select

+510.3%

DAX

+163.5%

Stocks in this strategy

aaaaaaaa aa

aaaaaaaa aaaaa aaa

aaa aaaaa aaaaa aaa aaa

Unlock Strategy

TASI Superstars

+660.1%

Tadawul All Share

+30.9%

Stocks in this strategy

aaaaaa aaaaa aaaaaa a

aaaaaaa aa

aaaaaaaa aaaaa aaa

Unlock Strategy

Korean Market Leaders

+790.9%

KOSPI

+221.5%

Stocks in this strategy

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaa aaa a

Unlock Strategy

Mexican Bargains

+380.7%

S&P/BMV IPC

+50.4%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaa aaa a

Unlock Strategy

Install Our AppScan QR code to install app

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

Please try another search

Topix 500 (TOPX500)

Topix 500 Constituents

Nissui

Denka

DOWA Holdings

Mitsubishi Heavy Industries

Nomura

Shin-Etsu Chemical

Kawasaki Heavy Industries

Inpex Corp.

Kyowa Kirin

Furukawa Electric

IHI Corp.

Sompo Holdings Inc

Comsys Holdings Corp.

Mitsui Chemicals, Inc.

Sumitomo Electric Industries

Nissan Motor

MS&AD Insurance Group Holdings

Taisei Corp.

Mitsubishi Chemical Holdings Corp

Fujikura

Isuzu Motors

Sony Financial

Obayashi Corp.

Ube Industries

Toyo Seikan Group Holdings

Dai-ichi Life

Shimizu Corp.

Nippon Kayaku

Tokio Marine Holdings, Inc.

Kajima Corp.

Dentsu Inc.

Amada

Mitsubishi Motors Corp.

T&D Holdings, Inc.

Daiwa House Industry

Kao Corp.

Komatsu

Mazda Motor

Mitsui Fudosan

Sekisui House

Takeda Pharmaceutical

Sumitomo Heavy Industries

Honda Motor

Mitsubishi Estate

JGC Corp.

Astellas Pharma Inc.

Hitachi Construction Machinery Co

Suzuki Motor Corp.

Nisshin Seifun Group Inc.

Sumitomo Dainippon Pharma

Kubota Corp.

Subaru Corp

Tokyo Tatemono

Meiji Holdings

Shionogi

Ebara Corp.

Nikon Corp.

NH Foods

Chugai Pharmaceutical

Olympus Corp.

Sumitomo Realty & Development Co.

Sapporo Holdings

Eisai

Daikin Industries

Dainippon Screen Mfg.

Tobu Railway

Asahi Group Holdings

Terumo Corp.

NSK

Canon

Tokyu Corp.

Kirin Holdings

Daiichi Sankyo

NTN Corp.

Ricoh

Odakyu Electric Railway

Takara Holdings Inc.