Topix 500 (TOPX500) Live

Tokyo

Currency in JPY

3,209.91

-0.31(-0.01%)

Delayed Data·07:10:15

Day's Range

3,208.33

3,225.39

52 wk Range

2,370.36

3,301.46

Topix 500 Constituents List

Explore the full list of Topix 500 index companies and constituents with real-time streaming quotes. The table shows every Topix 500 component stock alongside its latest price, daily high, low and change. Use this Topix 500 stocks list to monitor how individual shares are contributing to overall TOPX500 index performance and identify the biggest movers among the constituents.

						Upside
Nissui	1,293.0	1,316.0	1,290.5	-0.31%	960.2K	aa.aa	07:06:11
Denka	3,396.0	3,462.0	3,365.0	-0.06%	358.1K	aa.aa	07:07:16
DOWA Holdings	10,345.0	10,410.0	10,105.0	-1.00%	332.8K	aa.aa	07:06:48
Mitsubishi Heavy Industries	3,990.0	4,002.0	3,932.0	+1.79%	11.67M	aa.aa	07:09:11
Nomura	1,614.5	1,624.5	1,598.0	+0.69%	7.47M	aa.aa	07:07:34
Shin-Etsu Chemical	5,991.0	6,030.0	5,923.0	+0.40%	3.34M	aa.aa	07:06:57
Kawasaki Heavy Industries	2,626.5	2,649.5	2,593.0	+2.00%	7.55M	aa.aa	07:07:33
Inpex Corp.	3,868.0	3,907.0	3,856.0	+0.81%	2.46M	aa.aa	07:07:35
Kyowa Kirin	2,616.5	2,626.0	2,557.0	+1.69%	897.7K	aa.aa	07:07:01
Furukawa Electric	4,081.0	4,120.0	3,894.0	+4.51%	25.84M	aa.aa	07:07:31
IHI Corp.	2,726.5	2,727.0	2,663.0	+3.35%	8.44M	aa.aa	07:07:22
Sompo Holdings Inc	6,818.0	6,891.0	6,799.0	-0.80%	912.9K	aa.aa	07:09:22
Comsys Holdings Corp.	5,443.0	5,455.0	5,399.0	+0.37%	192.4K	aa.aa	07:06:26
Mitsui Chemicals, Inc.	2,141.0	2,163.0	2,136.0	+0.80%	865.3K	aa.aa	07:07:14
Sumitomo Electric Industries	2,241.5	2,281.5	2,194.5	+1.36%	16.16M	aa.aa	07:07:28
Nissan Motor	312.8	321.3	312.3	-1.79%	34.37M	aa.aa	07:07:16
MS&AD Insurance Group Holdings	5,048.0	5,090.0	5,034.0	-0.71%	2.07M	aa.aa	07:06:44
Taisei Corp.	12,800.0	13,015.0	12,735.0	-0.12%	349.1K	aa.aa	07:07:11
Mitsubishi Chemical Holdings Corp	1,173.0	1,181.0	1,157.5	+3.62%	3.65M	aa.aa	07:09:26
Fujikura	5,481.0	5,558.0	5,310.0	+3.32%	52.03M	aa.aa	07:09:26
Isuzu Motors	2,209.0	2,255.0	2,207.5	-1.25%	1.63M	aa.aa	07:09:21
Sony Financial	162.8	165.0	162.4	+0.06%	47.7M	aa.aa	07:05:13
Obayashi Corp.	2,988.5	2,995.5	2,970.0	+0.52%	1.39M	aa.aa	07:07:13
Ube Industries	3,555.0	3,569.0	3,536.0	+0.37%	361.5K	aa.aa	07:07:13
Toyo Seikan Group Holdings	4,504.0	4,544.0	4,472.0	-0.04%	141.2K	aa.aa	07:03:21
Dai-ichi Life	1,812.5	1,836.5	1,812.0	-0.66%	5.48M	aa.aa	07:09:18
Shimizu Corp.	2,408.0	2,430.0	2,393.5	+0.61%	1.01M	aa.aa	07:07:17
Nippon Kayaku	2,095.0	2,124.0	2,094.0	+0.10%	214.9K	aa.aa	07:09:33
Tokio Marine Holdings, Inc.	7,635.0	7,668.0	7,582.0	+0.08%	3.53M	aa.aa	07:07:34
Kajima Corp.	4,816.0	4,858.0	4,794.0	-0.27%	1.19M	aa.aa	07:07:16
Dentsu Inc.	3,533.0	3,633.0	3,532.0	-2.35%	552.7K	aa.aa	07:07:24
Amada	2,595.0	2,650.0	2,578.5	+0.97%	1.63M	aa.aa	07:07:21
Mitsubishi Motors Corp.	376.7	383.9	372.3	+0.53%	12.48M	aa.aa	07:07:34
T&D Holdings, Inc.	4,845.0	4,879.0	4,830.0	-0.12%	677.3K	aa.aa	07:06:58
Daiwa House Industry	4,725.0	4,757.0	4,684.0	+0.17%	924.3K	aa.aa	07:07:22
Kao Corp.	3,630.0	3,699.0	3,618.0	+1.03%	2.8M	aa.aa	07:07:13
Komatsu	7,562.0	7,636.0	7,434.0	+1.64%	1.99M	aa.aa	07:09:56
Mazda Motor	1,195.5	1,237.5	1,193.0	-0.66%	6.08M	aa.aa	07:07:14
Mitsui Fudosan	1,520.0	1,530.5	1,506.0	0.00%	3.33M	aa.aa	07:07:24
Sekisui House	3,454.0	3,475.0	3,436.0	-0.20%	1.06M	aa.aa	07:06:25
Takeda Pharmaceutical	5,806.0	5,859.0	5,775.0	-0.92%	1.7M	aa.aa	07:07:19
Sumitomo Heavy Industries	5,771.0	5,924.0	5,765.0	-1.18%	326K	aa.aa	07:07:09
Honda Motor	1,661.5	1,688.5	1,649.0	-0.78%	10.49M	aa.aa	07:09:42
Mitsubishi Estate	3,760.0	3,771.0	3,735.0	-0.61%	1.95M	aa.aa	07:07:12
JGC Corp.	2,293.5	2,332.0	2,289.5	+1.19%	1.05M	aa.aa	07:07:22
Astellas Pharma Inc.	2,390.5	2,417.5	2,386.0	-1.24%	2.38M	aa.aa	07:09:24
Hitachi Construction Machinery Co	5,826.0	5,949.0	5,813.0	-0.29%	1.34M	aa.aa	07:07:11
Suzuki Motor Corp.	2,131.0	2,173.0	2,128.5	-1.02%	3.8M	aa.aa	07:09:56
Nisshin Seifun Group Inc.	2,032.0	2,065.0	2,030.0	-1.22%	484.8K	aa.aa	07:07:18
Sumitomo Dainippon Pharma	1,441.5	1,456.0	1,432.0	-0.86%	1.53M	aa.aa	07:07:21
Kubota Corp.	2,831.0	2,874.5	2,820.5	+1.34%	2.21M	aa.aa	07:09:18
Subaru Corp	2,591.0	2,632.0	2,585.5	-1.31%	3.33M	aa.aa	07:07:22
Tokyo Tatemono	3,430.0	3,443.0	3,401.0	+0.15%	248.2K	aa.aa	07:07:04
Meiji Holdings	4,459.0	4,526.0	4,444.0	-0.45%	678.2K	aa.aa	07:07:18
Shionogi	2,900.5	2,933.5	2,885.5	-0.80%	914.3K	aa.aa	07:09:45
Ebara Corp.	4,824.0	5,047.0	4,768.0	-2.72%	2.75M	aa.aa	07:07:21
Nikon Corp.	1,958.0	1,975.0	1,925.5	-0.10%	1.01M	aa.aa	07:07:11
NH Foods	6,357.0	6,410.0	6,318.0	-0.14%	232K	aa.aa	07:07:06
Chugai Pharmaceutical	6,967.0	7,044.0	6,920.0	-1.19%	1.18M	aa.aa	07:07:05
Olympus Corp.	2,149.0	2,206.5	2,148.5	+0.75%	3.66M	aa.aa	07:07:01
Sumitomo Realty & Development Co.	3,380.0	3,405.0	3,357.0	-0.53%	1.08M	aa.aa	07:06:51
Sapporo Holdings	1,909.5	1,938.5	1,905.5	-0.93%	591.1K	aa.aa	07:07:19
Eisai	4,800.0	4,847.0	4,771.0	-0.68%	597.8K	aa.aa	07:07:18
Daikin Industries	20,900.0	21,150.0	20,835.0	-0.41%	597.8K	aa.aa	07:09:50
Dainippon Screen Mfg.	13,555.0	13,885.0	13,270.0	+2.61%	1.82M	aa.aa	07:09:52
Tobu Railway	2,998.5	3,031.0	2,991.0	-0.55%	360.7K	aa.aa	07:07:22
Asahi Group Holdings	1,666.0	1,686.5	1,663.5	-0.77%	3.39M	aa.aa	07:10:00
Terumo Corp.	2,561.0	2,588.0	2,550.0	-0.43%	1.94M	aa.aa	07:07:17
NSK	1,108.5	1,123.5	1,105.0	+0.05%	759.4K	aa.aa	07:05:33
Canon	4,687.0	4,704.0	4,637.0	+1.03%	2.07M	aa.aa	07:10:15
Tokyu Corp.	1,650.0	1,661.5	1,640.5	-0.48%	1.23M	aa.aa	07:07:09
Kirin Holdings	3,053.0	3,094.0	3,047.0	-0.84%	1.14M	aa.aa	07:10:03
Daiichi Sankyo	2,882.5	2,905.0	2,852.0	-0.60%	2.55M	aa.aa	07:10:01
NTN Corp.	371.9	378.1	371.3	-0.19%	1.73M	aa.aa	07:07:23
Ricoh	1,687.0	1,710.0	1,680.5	-0.18%	996.6K	aa.aa	07:07:37
Odakyu Electric Railway	1,770.5	1,781.5	1,758.5	-0.17%	481.1K	aa.aa	07:07:13
Takara Holdings Inc.	2,117.5	2,193.0	2,115.5	-2.55%	150.2K	aa.aa	07:03:56
LY Corp	548.6	556.6	545.8	-1.53%	14.49M	aa.aa	07:07:20
JTEKT Corp.	2,048.5	2,083.0	2,035.0	-0.46%	490.1K	aa.aa	07:07:22
Keio Corp.	782.9	790.3	778.9	-0.94%	885.2K	aa.aa	07:07:10
Sojitz Corp.	5,576.0	5,600.0	5,488.0	-0.94%	1.08M	aa.aa	07:06:38
Trend Micro Inc.	5,728.0	5,743.0	5,574.0	+2.86%	533.5K	aa.aa	07:07:05
Minebea Mitsumi	3,402.0	3,458.0	3,352.0	+1.37%	1.96M	aa.aa	07:07:21
Toppan Printing	5,027.0	5,161.0	4,992.0	-0.38%	934.5K	aa.aa	07:06:58
Keisei Electric Railway	1,340.0	1,350.0	1,328.5	+0.22%	784.2K	aa.aa	07:07:23
Kikkoman Corp.	1,795.5	1,839.0	1,791.0	-2.05%	2.13M	aa.aa	07:07:20
Fujifilm Holdings Corp.	3,287.0	3,345.0	3,284.0	-0.39%	2.17M	aa.aa	07:09:27
Hitachi	5,446.0	5,465.0	5,314.0	+2.62%	6.6M	aa.aa	07:09:17
Dai Nippon Printing	3,092.0	3,172.0	3,075.0	-1.31%	679.5K	aa.aa	07:07:35
East Japan Railway Co.	3,584.0	3,601.0	3,555.0	0.00%	1.52M	aa.aa	07:07:21
Ajinomoto Co., Inc.	5,429.0	5,609.0	5,427.0	+0.24%	1.61M	aa.aa	07:07:21
Konica Minolta, Inc.	655.7	670.9	655.3	-1.47%	1.57M	aa.aa	07:07:32
Yamaha Corp.	1,327.0	1,330.5	1,301.0	+1.65%	1.15M	aa.aa	07:07:10
West Japan Railway Co.	2,995.0	3,009.0	2,965.0	+0.30%	951.7K	aa.aa	07:07:22
Nichirei Corp.	2,140.5	2,154.5	2,116.5	+0.52%	713.5K	aa.aa	07:07:07
Shiseido	3,702.0	3,821.0	3,685.0	-1.28%	1.7M	aa.aa	07:09:45
Mitsubishi Electric	5,580.0	5,677.0	5,575.0	-0.69%	3.37M	aa.aa	07:09:20
Itochu Corp.	2,101.0	2,143.0	2,097.0	-1.73%	6.04M	aa.aa	07:06:56
Central Japan Railway Co.	3,942.0	3,973.0	3,906.0	+0.10%	729.2K	aa.aa	07:07:19
Japan Tobacco	7,012.0	7,058.0	6,979.0	+0.42%	1.7M	aa.aa	07:07:20
Fuji Electric	14,195.0	14,405.0	13,965.0	+1.65%	511.9K	aa.aa	07:07:12
Marubeni Corp.	4,896.0	4,900.0	4,844.0	-0.22%	2.24M	aa.aa	07:08:43
Nippon Express	5,708.0	5,781.0	5,708.0	-0.45%	683.8K	aa.aa	07:07:28
J.Front Retailing	3,145.0	3,189.0	3,127.0	+0.48%	1.16M	aa.aa	07:07:32
Eneos Holdings	1,326.5	1,335.0	1,316.5	+1.03%	2.47M	aa.aa	07:09:43
Yaskawa Electric Corp.	4,876.0	5,086.0	4,864.0	-1.48%	4.89M	aa.aa	07:07:35
Toyota Tsusho Corp.	7,540.0	7,586.0	7,491.0	+0.07%	906.9K	aa.aa	07:07:22
Yamato Holdings	1,953.5	1,972.5	1,947.0	-0.15%	651.9K	aa.aa	07:07:18
Isetan Mitsukoshi Holdings	3,549.0	3,608.0	3,531.0	-1.11%	962.3K	aa.aa	07:07:21
Yokohama Rubber	7,427.0	7,644.0	7,422.0	-1.17%	316.2K	aa.aa	07:09:21
Mitsui	4,910.0	4,916.0	4,846.0	+0.33%	3.09M	aa.aa	07:09:57
Nippon Yusen K.K	6,908.0	6,976.0	6,862.0	-0.80%	2.65M	aa.aa	07:09:33
Bridgestone Corp.	4,137.0	4,159.0	4,133.0	+0.24%	1.77M	aa.aa	07:07:19
GS Yuasa Corp.	5,356.0	5,431.0	5,320.0	0.00%	189.5K	aa.aa	06:49:11
Tokyo Electron	55,770.0	57,530.0	54,920.0	+0.49%	2.03M	aa.aa	07:07:09
Mitsui O.S.K. Lines	6,984.0	7,105.0	6,933.0	-1.27%	2.8M	aa.aa	07:09:46
AGC	5,744.0	5,844.0	5,742.0	+0.09%	524.4K	aa.aa	07:09:18
NEC Corp.	4,736.0	4,857.0	4,672.0	+1.39%	5.29M	aa.aa	07:07:29
Sumitomo Corp.	1,746.0	1,764.0	1,734.5	-0.91%	4.82M	aa.aa	07:10:06
Kawasaki Kisen Kaisha	3,279.0	3,322.0	3,250.0	-0.82%	3.89M	aa.aa	07:09:39
Nisshinbo Holdings Inc.	2,147.0	2,179.5	2,112.5	+0.77%	337.4K	aa.aa	07:04:29
Fujitsu	3,763.0	3,819.0	3,703.0	+1.26%	3.93M	aa.aa	07:07:01
Mitsubishi Corp.	4,733.0	4,752.0	4,692.0	+0.32%	3.42M	aa.aa	07:07:24
ANA Holdings	3,060.0	3,086.0	3,048.0	-0.55%	985.5K	aa.aa	07:07:10
Nippon Electric Glass	4,822.0	4,839.0	4,740.0	+1.95%	468.7K	aa.aa	07:07:02
Takashimaya	2,450.5	2,523.5	2,450.0	-2.00%	2.6M	aa.aa	07:07:32
Mitsubishi Logistics Corp.	1,521.5	1,538.0	1,518.5	-0.13%	594.6K	aa.aa	07:04:28
Seven & i Holdings	2,013.5	2,034.0	2,006.0	-0.52%	5.81M	aa.aa	07:10:02
Sumitomo Osaka Cement	5,748.0	5,797.0	5,676.0	+1.30%	85.1K	aa.aa	07:09:54
Panasonic	4,356.0	4,454.0	4,325.0	+0.28%	6.93M	aa.aa	07:10:09
Marui Group	2,953.5	2,984.5	2,948.5	-0.96%	695.4K	aa.aa	07:07:19
Teijin	1,730.0	1,745.5	1,725.5	-0.09%	229.6K	aa.aa	07:07:05
Taiheiyo Cement Corp.	4,236.0	4,253.0	4,217.0	+0.76%	176.4K	aa.aa	07:06:58
Credit Saison	4,697.0	4,840.0	4,694.0	-2.29%	411.1K	aa.aa	07:09:09
NTT Inc	167.9	169.5	167.4	-1.00%	128.92M	aa.aa	07:09:23
Toray Industries, Inc.	1,278.5	1,283.5	1,272.0	+1.27%	2.09M	aa.aa	07:07:15
Tokai Carbon	1,666.0	1,678.5	1,646.5	+1.40%	566.7K	aa.aa	07:06:59
Sony	3,862.0	3,919.0	3,815.0	-0.41%	7.52M	aa.aa	07:07:27
Aeon	1,359.5	1,385.0	1,356.0	-1.81%	12.69M	aa.aa	07:09:55
KDDI Corp.	2,888.0	2,907.0	2,872.0	-0.33%	4.13M	aa.aa	07:07:18
Kuraray	1,825.5	1,828.5	1,782.0	+2.50%	990.5K	aa.aa	07:09:33
TOTO	6,472.0	6,577.0	6,415.0	+0.39%	507K	aa.aa	07:07:05
TDK	3,071.0	3,130.0	3,022.0	+1.32%	4.4M	aa.aa	07:10:00
Asahi Kasei Corp.	1,650.0	1,655.0	1,627.5	+1.51%	2.33M	aa.aa	07:07:22
NGK Insulators	5,397.0	5,544.0	5,340.0	-0.28%	849.4K	aa.aa	07:07:18
SBI Shinsei Bank Ltd	1,554.0	1,574.0	1,547.0	+0.32%	1.37M	aa.aa	06:56:02
Tokyo Electric Power Co., Inc.	530.3	544.2	527.2	-1.49%	30.07M	aa.aa	07:07:24
SUMCO Corp.	3,423.0	3,633.0	3,363.0	+0.53%	11.23M	aa.aa	07:06:54
Nippon Steel	671.1	680.3	670.1	-0.87%	18.47M	aa.aa	07:09:27
Alps Alpine	2,213.5	2,233.5	2,196.5	+0.87%	599.3K	aa.aa	07:07:33
Aozora Bank	3,378.0	3,413.0	3,361.0	-0.27%	989.7K	aa.aa	07:07:11
Chubu Electric Power Co., Inc.	2,889.5	2,932.5	2,860.5	-1.50%	2M	aa.aa	07:07:19
Oji Holdings Corp.	876.2	883.4	875.6	-0.43%	2.11M	aa.aa	07:07:16
Kobe Steel	2,023.0	2,047.0	2,017.5	-0.47%	863.9K	aa.aa	07:07:20
Mitsubishi UFJ Financial	3,596.0	3,616.0	3,557.0	+0.47%	23.06M	aa.aa	07:07:19
Kansai Electric Power	2,600.5	2,618.0	2,581.0	-0.31%	1.97M	aa.aa	07:09:47
JFE Holdings, Inc.	1,843.0	1,855.5	1,827.5	+0.03%	5.08M	aa.aa	07:09:25
Yokogawa Electric Corp.	5,117.0	5,217.0	5,111.0	-0.93%	397.7K	aa.aa	07:06:56
Resona Holdings, Inc.	2,429.5	2,461.0	2,424.5	-0.67%	5.96M	aa.aa	07:07:13
Tokyo Gas	6,094.0	6,118.0	6,007.0	-0.08%	484.3K	aa.aa	07:07:25
Advantest Corp.	34,530.0	36,120.0	34,330.0	-3.28%	10.25M	aa.aa	07:08:54
Osaka Gas	5,611.0	5,618.0	5,500.0	+0.20%	296.5K	aa.aa	07:07:00
Denso Corp.	1,910.5	1,931.0	1,907.5	-0.44%	3.5M	aa.aa	07:10:07
Sumitomo Mitsui Financial	6,759.0	6,830.0	6,724.0	+0.40%	6.87M	aa.aa	07:08:52
Toho	1,560.0	1,573.5	1,532.0	-0.76%	5.78M	aa.aa	07:07:34
Resonac Holdings	16,365.0	16,990.0	15,860.0	+2.31%	1.51M	aa.aa	07:07:38
Japan Steel Works	7,734.0	7,788.0	7,642.0	+1.15%	378.7K	aa.aa	07:07:03
Casio Computer	2,402.5	2,443.5	2,364.5	-0.31%	744.7K	aa.aa	06:59:18
Chiba Bank	2,788.0	2,841.0	2,784.0	-1.20%	1.73M	aa.aa	07:07:22
Sumitomo Chemical	556.7	563.3	556.1	+0.38%	4.29M	aa.aa	07:07:15
Fanuc Corp.	6,020.0	6,208.0	5,995.0	-0.05%	3.52M	aa.aa	07:08:55
Nissan Chemical Industries	8,023.0	8,246.0	8,013.0	-1.78%	267.5K	aa.aa	07:06:59
Mitsui Mining and Smelting Co.	28,675.0	29,535.0	27,750.0	-1.21%	1.18M	aa.aa	07:07:34
Kyocera Corp.	3,644.0	3,688.0	3,607.0	+0.52%	2.18M	aa.aa	07:07:21
Fukuoka Financial Group, Inc.	7,716.0	7,817.0	7,708.0	-0.40%	247.2K	aa.aa	07:07:21
Secom	6,422.0	6,470.0	6,377.0	-0.09%	543.5K	aa.aa	07:06:46
Taiyo Yuden	8,880.0	9,542.0	8,625.0	-1.99%	29.84M	aa.aa	07:07:38
Shizuoka Financial Group	3,609.0	3,624.0	3,545.0	+1.21%	1.23M	aa.aa	07:07:13
Konami Corp.	21,750.0	22,545.0	21,735.0	-2.20%	258.8K	aa.aa	07:09:27
Tosoh Corp.	2,668.0	2,690.0	2,661.0	+0.53%	581.3K	aa.aa	07:07:21
Mitsubishi Materials Corp.	5,938.0	5,986.0	5,767.0	-0.42%	2.68M	aa.aa	07:07:08
Mitsui E&S	4,374.0	4,409.0	4,302.0	+2.29%	1.7M	aa.aa	07:04:19
Mizuho Financial	8,315.0	8,398.0	8,235.0	+0.01%	4.47M	aa.aa	07:07:34
Fast Retailing	71,860.0	72,840.0	71,320.0	-0.36%	532.2K	aa.aa	07:07:23
Tokuyama Corp.	4,022.0	4,111.0	3,986.0	+0.02%	296K	aa.aa	07:07:12
Sumitomo Metal Mining	11,415.0	11,415.0	10,850.0	-1.38%	3.52M	aa.aa	07:08:33
Daiwa Securities Group Inc.	1,824.0	1,836.5	1,803.5	+0.55%	4.58M	aa.aa	07:07:08
SoftBank Group Corp.	5,218.0	5,335.0	5,074.0	+1.07%	29.81M	aa.aa	07:09:33
Tokyu Fudosan	1,340.0	1,350.5	1,334.5	-0.48%	1.29M	aa.aa	07:07:15
Nitto Denko Co	3,413.0	3,430.0	3,386.0	+0.62%	995.4K	aa.aa	07:07:08
Renesas Electronics Corp	3,368.0	3,483.0	3,312.0	-0.12%	6.43M	aa.aa	07:08:43
Kyushu Electric Power Co Inc	1,955.0	1,983.5	1,949.5	-1.34%	589.5K	aa.aa	07:04:31
Taiyo Nippon Sanso Corp	5,706.0	5,741.0	5,600.0	+2.00%	220.9K	aa.aa	07:04:09
DeNA Co	2,536.0	2,565.5	2,525.0	-0.43%	919.8K	aa.aa	07:06:55
Umios Corp	1,308.5	1,320.0	1,302.5	-0.04%	290.2K	aa.aa	07:04:30
Japan Airlines Co	3,051.0	3,075.0	3,039.0	+0.26%	1.15M	aa.aa	07:10:04
Orix T	6,340.0	6,424.0	6,318.0	+0.24%	1.63M	aa.aa	07:09:42
Keyence	81,800.0	82,340.0	81,380.0	+0.37%	228K	aa.aa	07:08:49
Murata Mfg Co	7,251.0	7,555.0	7,117.0	+0.92%	21.36M	aa.aa	07:09:26
Nishimatsu Const Co Ltd	5,556.0	5,601.0	5,550.0	-0.39%	60.2K	aa.aa	07:04:14
Toda Corp	1,520.5	1,525.5	1,511.0	+0.03%	324K	aa.aa	07:04:11
Daito Trust Construction	3,324.0	3,377.0	3,320.0	-0.98%	826.9K	aa.aa	07:04:21
Penta-Ocean Const Co Ltd	1,454.0	1,464.5	1,450.0	+0.38%	839.1K	aa.aa	06:42:54
Kandenko Co Ltd	5,467.0	5,545.0	5,456.0	+0.39%	306K	aa.aa	07:04:26
Kinden Corp	6,937.0	6,983.0	6,925.0	-0.19%	287.9K	aa.aa	06:51:04
Kyowa Exeo Corp	2,628.0	2,641.0	2,621.5	+0.13%	165.5K	aa.aa	07:10:08
Yamazaki Baking Co Ltd	3,642.0	3,705.0	3,635.0	-1.22%	229K	aa.aa	07:04:29
Yakult Honsha Co Ltd	2,830.0	2,884.5	2,821.0	-1.57%	773.9K	aa.aa	07:04:27
Ns Solutions Corp	3,883.0	3,945.0	3,862.0	-0.41%	105.6K	aa.aa	07:09:27
KakakuCom Inc	3,663.0	3,689.0	3,659.0	+0.08%	68K	aa.aa	07:08:43
M3 Inc	1,787.5	1,816.5	1,769.5	+2.00%	3.59M	aa.aa	07:07:36
Coca-Cola West Co Ltd	3,953.0	3,957.0	3,880.0	+1.07%	537.7K	aa.aa	06:10:44
Ito En Ltd	2,999.5	3,039.0	2,995.0	-0.68%	142.2K	aa.aa	07:04:17
Fuji Oil Co Ltd	4,560.0	4,608.0	4,543.0	-0.04%	76.5K	aa.aa	07:10:19
ABC-Mart Inc	2,768.5	2,799.0	2,763.0	-0.72%	604.3K	aa.aa	07:04:27
Alfresa Holdings Corp	2,295.0	2,334.5	2,292.0	-1.31%	266.3K	aa.aa	07:10:06
Kewpie Corp	4,674.0	4,726.0	4,649.0	-0.53%	126.5K	aa.aa	07:04:31
House Foods Group Inc	3,741.0	3,781.0	3,730.0	-0.58%	113K	aa.aa	07:04:27
Kagome Co Ltd	2,729.0	2,747.0	2,712.5	-0.04%	136.6K	aa.aa	07:10:12
Toyo Suisan Kaisha Ltd	10,465.0	10,685.0	10,450.0	-1.83%	142.1K	aa.aa	07:10:21
Nissin Foods Holdings Co Ltd	2,984.5	2,995.0	2,966.0	+0.29%	590.7K	aa.aa	07:04:28
Hulic Co Ltd	1,791.0	1,810.0	1,785.5	-0.80%	715K	aa.aa	07:08:28
ZOZO	1,143.5	1,151.0	1,126.0	+0.13%	1.28M	aa.aa	07:07:31
Daiwabo Holdings Co Ltd	3,692.0	3,730.0	3,641.0	-0.30%	183.1K	aa.aa	07:10:03
Toyota Boshoku Corp	2,239.5	2,264.5	2,235.5	-0.49%	233.2K	aa.aa	07:10:22
Nomura Real Estate Holding Inc	933.0	940.2	930.9	-0.32%	1.94M	aa.aa	07:09:33
Iida Group Holdings Co Ltd	2,378.5	2,402.0	2,366.0	+0.21%	293.6K	aa.aa	07:09:40
Ship Healthcare Holdings Inc	2,347.0	2,381.0	2,345.0	-1.37%	92.5K	aa.aa	06:41:50
Tsuruha Holdings Inc	2,383.0	2,421.0	2,375.0	-0.67%	794K	aa.aa	07:10:03
Wacoal Holdings Corp	4,311.0	4,355.0	4,280.0	+0.16%	53.2K	aa.aa	07:03:50
TIS	3,858.0	3,925.0	3,787.0	+0.44%	485.7K	aa.aa	07:04:16
Nexon Co Ltd	3,098.0	3,169.0	3,080.0	-0.74%	1.9M	aa.aa	07:07:29
Internet Initiative Japan Inc	3,249.0	3,318.0	3,247.0	-1.96%	475.3K	aa.aa	06:59:14
Rengo Co Ltd	1,586.0	1,591.5	1,572.5	+0.44%	394.2K	aa.aa	07:03:46
Toagosei Co Ltd	1,860.0	1,879.0	1,854.5	-0.05%	65.7K	aa.aa	06:19:23
Ibiden Co Ltd	20,470.0	21,410.0	19,630.0	+1.94%	8.57M	aa.aa	07:07:40
Nippon Shokubai Co Ltd	2,654.0	2,685.0	2,645.0	+0.25%	584.9K	aa.aa	07:04:24
Kaneka Corp	6,167.0	6,200.0	6,141.0	+0.52%	112.9K	aa.aa	07:04:10
Mitsubishi Gas Chemical Co Inc	3,880.0	3,924.0	3,818.0	+0.26%	895.2K	aa.aa	07:04:03
Daicel Corp	1,458.0	1,468.5	1,456.5	-0.03%	307.8K	aa.aa	07:04:02
Sumitomo Bakelite Co Ltd	7,522.0	7,735.0	7,520.0	-0.24%	502.3K	aa.aa	07:04:27
Sekisui Chemical Co Ltd	2,636.5	2,649.5	2,616.0	+0.75%	991.4K	aa.aa	07:07:54
Zeon Corp	2,417.0	2,445.0	2,414.0	+0.12%	383.3K	aa.aa	07:10:18
Nomura Research	5,043.0	5,119.0	5,020.0	+0.20%	1.82M	aa.aa	07:07:35
Adeka Corp	4,654.0	4,720.0	4,635.0	+0.74%	152.3K	aa.aa	06:50:08
Ono Pharmaceutical Ltd	2,457.0	2,492.5	2,420.0	-1.36%	602.5K	aa.aa	07:10:19
Santen Pharmaceutical Co Ltd	1,855.5	1,876.5	1,847.0	-1.07%	643.4K	aa.aa	06:36:56
Tsumura & Co	3,830.0	3,870.0	3,810.0	+0.68%	298.2K	aa.aa	06:45:40
Hu Group Holdings	3,626.0	3,667.0	3,610.0	-0.90%	138.6K	aa.aa	07:04:31
Otsuka Holdings Ltd	12,230.0	12,350.0	12,140.0	+0.04%	448.1K	aa.aa	07:06:39
Nippon Paint Holdings Co Ltd	1,188.0	1,205.0	1,187.0	-0.54%	739.8K	aa.aa	07:04:14
Kansai Paint Co Ltd	2,873.5	2,891.0	2,860.5	-0.61%	495K	aa.aa	07:08:01
DIC Corp	5,028.0	5,136.0	5,024.0	-0.73%	389.3K	aa.aa	07:04:18
Oriental Land Co Ltd	3,008.0	3,059.0	2,997.5	-0.95%	2.23M	aa.aa	07:10:11
Park24 Co Ltd	1,990.0	2,022.0	1,986.0	-1.83%	612.2K	aa.aa	07:09:52
Fuji Media Holdings Inc	4,084.0	4,173.0	4,080.0	-1.52%	472.3K	aa.aa	07:10:01
Round One Corp	1,327.0	1,371.0	1,326.0	-1.85%	1.06M	aa.aa	06:34:15
Oracle Corp Japan	9,261.0	9,404.0	9,178.0	+0.53%	107K	aa.aa	07:07:09
Otsuka Corp	3,546.0	3,582.0	3,505.0	+0.20%	606.9K	aa.aa	07:04:19
Lion Corp	1,892.5	1,946.0	1,888.0	+0.85%	913.3K	aa.aa	07:04:21
Idemitsu Kosan Co Ltd	1,377.0	1,381.0	1,360.0	+1.44%	1.42M	aa.aa	07:07:28
Toyo Tire & Rubber Co Ltd	3,801.0	3,864.0	3,796.0	-1.07%	293.2K	aa.aa	06:48:53
Sumitomo Rubber Ind Ltd	2,249.0	2,313.0	2,244.5	-2.32%	1.06M	aa.aa	07:04:25
Niterra	8,518.0	8,810.0	8,481.0	-1.62%	604.8K	aa.aa	06:51:20
Yamato Kogyo Co Ltd	12,305.0	12,425.0	12,285.0	-0.69%	66.6K	aa.aa	07:09:36
Maruichi Steel Tube Ltd	1,748.5	1,771.0	1,741.0	-0.23%	232.9K	aa.aa	07:09:05
Daido Steel Co Ltd	2,257.5	2,320.0	2,257.0	-1.61%	444.3K	aa.aa	06:58:47
Sanwa Holdings Corp	3,616.0	3,646.0	3,588.0	-0.60%	240.5K	aa.aa	07:04:27
Lixil Group	1,774.5	1,777.5	1,763.5	+0.40%	751.5K	aa.aa	07:04:11
Rinnai Corp	3,592.0	3,618.0	3,555.0	+0.22%	149.1K	aa.aa	07:09:58
Nhk Spring Co Ltd	3,420.0	3,538.0	3,415.0	-0.78%	361.7K	aa.aa	07:06:11
OSG Corp	3,731.0	3,836.0	3,728.0	-1.19%	218.2K	aa.aa	06:58:59
Dmg Mori Seiki Co Ltd	3,021.0	3,095.0	3,013.0	-0.30%	869.9K	aa.aa	07:07:51
Disco Corp	59,720.0	61,880.0	58,880.0	-1.47%	1.15M	aa.aa	07:09:12
Nabtesco Corp	4,585.0	4,700.0	4,551.0	-0.30%	426.1K	aa.aa	06:50:01
SMC Corp	70,410.0	72,750.0	70,250.0	-1.55%	95.4K	aa.aa	07:07:13
Kurita Water Industries Ltd	8,171.0	8,490.0	8,134.0	-0.58%	692.2K	aa.aa	07:04:14
Daifuku Co Ltd	5,771.0	5,947.0	5,769.0	-1.40%	969.2K	aa.aa	07:07:39
Sankyo Co Ltd	1,975.5	1,998.5	1,957.0	-0.55%	504K	aa.aa	06:41:03
Brother Industries Ltd	4,709.0	4,772.0	4,709.0	+0.17%	479.4K	aa.aa	07:04:17
Sega Sammy Holdings	2,999.0	3,064.0	2,955.0	-1.32%	758.5K	aa.aa	07:04:25
THK Co	6,775.0	6,981.0	6,710.0	-1.01%	449.9K	aa.aa	07:08:34
Makita	5,296.0	5,352.0	5,283.0	+0.09%	362.2K	aa.aa	06:59:12
Mabuchi Motor Ltd	1,745.5	1,766.0	1,743.5	-0.40%	757.7K	aa.aa	06:58:48
JVC Kenwood Corp	1,030.0	1,041.5	1,011.0	+0.49%	574.9K	aa.aa	06:50:04
Omron Cor	6,499.0	6,613.0	6,406.0	+0.68%	724.5K	aa.aa	07:07:11
Sanken Electric Co Ltd	7,450.0	7,565.0	7,276.0	+1.68%	125K	aa.aa	06:56:28
Seiko Epson Cor	3,138.0	3,190.0	3,133.0	+0.06%	597K	aa.aa	07:07:37
Ulvac Inc	7,623.0	7,747.0	7,546.0	+0.83%	464.6K	aa.aa	06:58:41
Anritsu Corp	3,398.0	3,474.0	3,363.0	-0.26%	579.1K	aa.aa	06:50:03
Hirose Electric Co Ltd	25,850.0	26,165.0	25,425.0	+0.74%	167.9K	aa.aa	06:56:49
Azbil Corp	1,522.0	1,540.0	1,510.5	-0.10%	568.9K	aa.aa	06:49:57
Nihon Kohden Corp	1,487.5	1,526.5	1,487.0	-2.62%	636.9K	aa.aa	07:05:05
Horiba Ltd	23,765.0	24,250.0	23,345.0	+0.74%	100.3K	aa.aa	06:50:04
Sysmex Cor	1,917.5	1,944.0	1,913.0	-1.16%	1.08M	aa.aa	07:01:23
Stanley Electric Co Ltd	3,597.0	3,631.0	3,588.0	-0.08%	185.2K	aa.aa	06:45:09
Ushio Inc	3,959.0	4,060.0	3,943.0	+0.58%	186.4K	aa.aa	06:50:09
Rohm Ltd	4,833.0	4,990.0	4,766.0	+1.79%	2.27M	aa.aa	07:09:50
Hamamatsu Photonics KK	2,369.5	2,410.0	2,341.5	+1.00%	1.81M	aa.aa	07:07:49
NOK Corp	3,055.0	3,104.0	3,037.0	+0.86%	282.3K	aa.aa	07:09:51
Aisin Seiki Ltd	2,232.5	2,263.5	2,231.0	-0.89%	1.34M	aa.aa	06:59:27
Yamaha Motor Co Ltd	1,899.0	1,946.5	1,865.5	-2.86%	8.2M	aa.aa	07:07:31
Koito Mfg Co Ltd	2,669.0	2,700.5	2,667.5	-0.19%	430.3K	aa.aa	06:48:39
Toyoda Gosei Co Ltd	5,374.0	5,452.0	5,370.0	-0.70%	199.9K	aa.aa	07:06:16
Shimano Inc	19,785.0	20,020.0	19,655.0	+0.05%	127.7K	aa.aa	07:04:23
TS Tech Co Ltd	1,843.0	1,851.0	1,840.5	-0.11%	144.6K	aa.aa	07:10:08
Ryohin Keikaku Ltd	4,299.0	4,339.0	4,265.0	+0.05%	1.58M	aa.aa	07:08:34
Medipal Holdings Corp	2,891.5	2,939.5	2,884.5	-1.06%	175.8K	aa.aa	07:09:51
Pan Pacific Intl	811.4	822.9	810.2	-1.55%	9.89M	aa.aa	07:07:36
Zensho Holdings Co Ltd	11,655.0	11,915.0	11,580.0	-1.27%	217.6K	aa.aa	07:10:13
Sugi Holdings Co Ltd	2,676.5	2,720.5	2,674.0	-1.96%	724.2K	aa.aa	06:54:04
Shimadzu Corp	4,080.0	4,146.0	4,075.0	-0.73%	333.8K	aa.aa	07:08:07
Hoya Cor	24,460.0	25,185.0	24,435.0	-2.02%	596.6K	aa.aa	07:09:54
Bandai Namco Holdings Inc	5,583.0	5,666.0	5,538.0	-1.33%	1.1M	aa.aa	07:07:34
Asics Corp	4,465.0	4,525.0	4,430.0	-1.57%	4.41M	aa.aa	07:06:09
Nintendo	8,737.0	8,888.0	8,667.0	-1.79%	5.18M	aa.aa	07:07:34
Nifco Inc	5,051.0	5,100.0	5,041.0	-0.55%	97.4K	aa.aa	07:09:20
Kanematsu Corp	2,235.5	2,241.5	2,192.5	+1.96%	395.6K	aa.aa	06:53:44
Biprogy	4,678.0	4,726.0	4,611.0	+0.60%	286.3K	aa.aa	07:04:09
Canon Marketing Japan Inc	3,555.0	3,558.0	3,497.0	+1.57%	398.3K	aa.aa	07:03:20
Nipro Corp	1,535.5	1,574.0	1,533.5	-2.35%	555.2K	aa.aa	07:10:19
Unicharm Co	983.3	996.8	978.2	-0.94%	2.66M	aa.aa	07:04:31
Sanrio Co Ltd	1,246.5	1,270.0	1,191.5	+3.02%	22.01M	aa.aa	07:08:33
Shimamura Co Ltd	3,321.0	3,348.0	3,299.0	-0.12%	507.6K	aa.aa	07:04:06
H2O Retailing Corp	3,016.0	3,064.0	3,006.0	-0.66%	202.7K	aa.aa	07:04:09
K'S Holdings Corp	1,933.0	1,960.5	1,926.0	-1.38%	400K	aa.aa	07:08:05
The Gunma Bank Ltd	2,781.0	2,813.5	2,777.0	+0.09%	669K	aa.aa	06:30:15
The 77 Bank Ltd	3,884.0	3,930.0	3,861.0	+0.31%	368.7K	aa.aa	07:09:33
Hachijuni Bank	2,661.0	2,690.5	2,643.0	+0.74%	410.5K	aa.aa	06:30:21
The Bank Of Kyoto Ltd	4,867.0	4,949.0	4,857.0	-0.57%	364.9K	aa.aa	07:10:21
Hokuhoku Financial Group Inc	8,192.0	8,315.0	8,130.0	+0.36%	184.8K	aa.aa	06:29:22
Hirogin Holdings	2,345.0	2,367.0	2,339.0	+0.04%	501.5K	aa.aa	07:10:19
Chugin Financial Group	3,473.0	3,542.0	3,472.0	-0.14%	216.9K	aa.aa	07:08:02
The Iyo Bank Ltd	3,931.0	3,987.0	3,912.0	+0.03%	347.1K	aa.aa	06:30:05
Yamaguchi Financial Group Inc	3,143.0	3,197.0	3,139.0	-0.57%	274.3K	aa.aa	07:06:49
SBI Holdings Inc	3,395.0	3,414.0	3,350.0	+0.03%	3.45M	aa.aa	07:08:51
Aeon Financial Service Co Ltd	1,723.0	1,746.5	1,719.0	+0.03%	719.3K	aa.aa	07:04:27
Acom Co Ltd	489.4	495.9	488.7	-0.95%	654.2K	aa.aa	07:04:24
Mitsubishi Ufj Lease Fin Ltd	1,393.0	1,410.0	1,392.5	-1.03%	1.97M	aa.aa	07:09:43
Jafco Co Ltd	2,347.5	2,361.0	2,338.0	+0.30%	176.9K	aa.aa	06:49:36
Sotetsu Holdings Inc	2,635.5	2,648.5	2,615.0	-0.06%	146.1K	aa.aa	07:10:05
Keikyu Corp	1,567.0	1,583.5	1,560.0	-1.04%	386.3K	aa.aa	07:10:13
Kintetsu Corp	3,503.0	3,554.0	3,500.0	-1.71%	323.9K	aa.aa	07:04:02
Hankyu Hanshin Holdings Inc	4,757.0	4,802.0	4,680.0	+0.44%	342.7K	aa.aa	07:03:40
Nagoya Railroad Co Ltd	1,889.0	1,904.0	1,883.0	-0.34%	187.2K	aa.aa	07:09:34
Sankyu Inc	8,390.0	8,449.0	8,312.0	-0.11%	90.4K	aa.aa	07:10:08
Seino Holdings Co Ltd	2,764.0	2,797.0	2,758.5	-0.43%	200.9K	aa.aa	07:04:06
Kamigumi Co Ltd	4,854.0	4,898.0	4,843.0	-0.43%	146.3K	aa.aa	07:04:10
TBS Holdings	5,823.0	5,923.0	5,796.0	-1.36%	264.7K	aa.aa	06:50:54
Nippon Television Holdings Inc	3,013.0	3,059.0	2,990.5	-0.99%	219.6K	aa.aa	07:03:57
Hikari Tsushin Inc	40,360.0	40,580.0	40,030.0	+0.05%	39.7K	aa.aa	07:10:08
Gmo Internet Inc	4,117.0	4,138.0	4,004.0	+1.70%	132.2K	aa.aa	07:10:07
Kadokawa Dwango Corp	3,661.0	3,697.0	3,638.0	-0.65%	208.5K	aa.aa	07:10:20
Chugoku Electric Power	982.7	992.0	977.7	+0.20%	1.01M	aa.aa	06:22:43
Hokuriku Electric Power Co	986.4	998.0	985.2	-0.12%	589.6K	aa.aa	06:22:47
Tohoku Electric Power Co Inc	1,317.0	1,335.0	1,311.5	-0.75%	1.93M	aa.aa	07:04:02
Shikoku Electric Power Co Inc	1,910.5	1,955.0	1,908.0	-2.28%	669.6K	aa.aa	06:22:07
Hokkaido Electric Power Co Inc	1,092.0	1,107.0	1,084.5	-0.18%	1.61M	aa.aa	06:55:33
Electric Power Development Ltd	4,015.0	4,060.0	4,001.0	-0.27%	126.9K	aa.aa	06:09:57
Toho Gas Co Ltd	1,212.5	1,228.0	1,205.0	-0.70%	358.4K	aa.aa	07:08:41
Square Enix Holdings Co Ltd	2,884.0	2,960.0	2,879.5	-2.34%	671.9K	aa.aa	07:04:26
Capcom Co Ltd	4,155.0	4,295.0	4,121.0	-2.92%	1.14M	aa.aa	07:05:36
Yamada Holdings	701.0	716.9	700.6	-1.18%	2.19M	aa.aa	07:04:32
Nitori Holdings Co Ltd	3,060.0	3,103.0	3,025.0	+0.99%	1.97M	aa.aa	07:07:19
Misumi Group Inc	3,650.0	3,716.0	3,596.0	-0.44%	647.2K	aa.aa	06:44:12
Suzuken Co Ltd	5,059.0	5,112.0	5,030.0	-0.59%	58.6K	aa.aa	07:03:29
Sundrug Co Ltd	3,717.0	3,733.0	3,694.0	-0.85%	399.7K	aa.aa	07:04:23
Sho Bond Holdings	1,273.5	1,288.5	1,269.0	-0.55%	471.7K	aa.aa	07:08:03
Mirait Holdings Corp	3,600.0	3,630.0	3,597.0	-0.44%	104.7K	aa.aa	07:09:36
Hazama Ando Corp	1,923.5	1,942.0	1,917.0	-0.47%	516.6K	aa.aa	07:08:28
Sumitomo Forestry	1,345.5	1,357.5	1,340.0	-0.11%	1.33M	aa.aa	07:04:13
Kraftia	8,252.0	8,294.0	8,235.0	-0.07%	51.8K	aa.aa	07:04:03
Persol Holdings	294.3	298.4	292.1	-0.88%	6.55M	aa.aa	06:24:44
Calbee Inc	3,067.0	3,098.0	3,058.0	-0.49%	69.2K	aa.aa	07:09:36
Hakuhodo DY Holdings Inc	1,325.5	1,349.5	1,324.0	-1.23%	210.3K	aa.aa	07:10:11
MonotaRO	1,878.5	1,882.0	1,847.5	+0.94%	1.03M	aa.aa	07:09:56
MatsukiyoCocokara	2,577.5	2,598.0	2,553.0	-0.12%	946.4K	aa.aa	07:10:09
Cosmos Pharmaceutical Corp	6,558.0	6,646.0	6,474.0	-0.29%	227.8K	aa.aa	07:09:58
Aica Kogyo	4,105.0	4,188.0	4,094.0	-1.08%	121.6K	aa.aa	07:10:20
Rohto Pharmaceutical	3,087.0	3,122.0	3,061.0	+1.65%	1.14M	aa.aa	07:10:24
Takasago Thermal Eng	4,346.0	4,380.0	4,329.0	+0.70%	252.1K	aa.aa	07:06:02
Nihon M&A Center	686.1	695.2	682.6	-0.32%	1.56M	aa.aa	07:10:19
Morinaga Co Ltd	2,544.0	2,581.0	2,542.0	-1.28%	177.9K	aa.aa	07:10:01
Ezaki Glico Co Ltd	5,218.0	5,249.0	5,189.0	+0.10%	91.6K	aa.aa	07:10:24
Kotobuki Spirits	2,698.0	2,727.5	2,690.0	-0.63%	273.1K	aa.aa	07:10:21
Morinaga Milk Industry	1,154.5	1,176.5	1,151.0	-1.83%	1.1M	aa.aa	07:04:32
ALSOK	1,189.5	1,198.5	1,171.5	-0.17%	701.8K	aa.aa	07:10:21
Suntory Beverage Food	4,524.0	4,589.0	4,515.0	-0.81%	331.2K	aa.aa	06:50:35
Kobe Bussan Co Ltd	2,822.0	2,853.5	2,782.5	-0.88%	1.01M	aa.aa	07:10:21
BIC Camera Inc	1,790.0	1,826.0	1,785.5	-1.19%	3.18M	aa.aa	07:10:05
Macnica Fuji Electronics	3,567.0	3,711.0	3,565.0	+1.34%	911.1K	aa.aa	07:08:00
Skylark Co Ltd	3,329.0	3,377.0	3,294.0	-0.42%	497.7K	aa.aa	07:09:36
Open House Co Ltd	7,924.0	8,016.0	7,890.0	-0.94%	139.5K	aa.aa	07:10:05
Toridoll Corp	4,315.0	4,345.0	4,262.0	+0.30%	156.2K	aa.aa	07:10:16
Koei Tecmo Holdings	1,692.0	1,721.5	1,681.5	-1.23%	449.9K	aa.aa	06:37:55
GMO Payment Gateway	9,602.0	9,690.0	9,385.0	+1.98%	120.6K	aa.aa	06:55:11
Tokyo Ohka Kogyo	8,812.0	8,956.0	8,640.0	+0.94%	449.5K	aa.aa	07:07:49
NOF Corp	2,794.5	2,812.0	2,782.0	+0.34%	561K	aa.aa	07:10:15
Nippon Shinyaku	3,594.0	3,610.0	3,567.0	-0.36%	204.6K	aa.aa	07:03:03
Sawai Group Holdings Co	1,610.0	1,631.0	1,605.5	-0.77%	300.2K	aa.aa	07:10:09
Taiyo Holdings	4,746.0	4,762.0	4,742.0	-0.08%	155.2K	aa.aa	06:19:19
Duskin Co Ltd	4,685.0	4,718.0	4,650.0	-0.19%	38.4K	aa.aa	06:17:58
Resorttrust Inc	1,878.5	1,916.0	1,871.5	-1.49%	443.8K	aa.aa	07:10:21
Obic Co Ltd	4,819.0	4,891.0	4,761.0	+0.94%	869K	aa.aa	07:03:53
USS Co Ltd	1,973.5	1,991.0	1,964.0	-1.18%	777.5K	aa.aa	07:04:16
Obic Business Consultants	8,452.0	8,510.0	8,264.0	+1.71%	165.5K	aa.aa	07:09:45
CyberAgent Inc	1,325.0	1,360.0	1,323.0	-1.12%	3.75M	aa.aa	07:07:27
Rakuten Inc	778.5	790.5	772.1	+0.75%	10.92M	aa.aa	07:10:15
Kose Corp	5,819.0	5,970.0	5,808.0	-1.87%	177.4K	aa.aa	07:10:24
Pola Orbis Holdings	1,391.0	1,403.5	1,385.5	-0.11%	302.3K	aa.aa	07:10:07
Kobayashi Pharmaceutical	5,685.0	5,739.0	5,661.0	-0.11%	127.8K	aa.aa	07:10:02
Maruwa Co Ltd	54,000.0	55,390.0	52,900.0	-0.28%	42.3K	aa.aa	07:09:32
Nichias Corp	3,404.0	3,465.0	3,391.0	+1.13%	311.2K	aa.aa	07:09:57
Miura Co Ltd	3,214.0	3,255.0	3,208.0	-0.74%	290.4K	aa.aa	07:10:20
Recruit Holdings	16,805.0	17,195.0	16,620.0	-2.04%	2.68M	aa.aa	07:07:33
Fuji Machine Mfg.	7,219.0	7,450.0	7,133.0	-0.77%	414.3K	aa.aa	07:05:44
Modec Inc	9,794.0	9,850.0	9,633.0	+0.84%	343.2K	aa.aa	06:56:00
Organo Corp	13,270.0	13,735.0	13,250.0	-1.08%	117K	aa.aa	06:51:31
Amano Corp	3,956.0	3,995.0	3,945.0	-0.05%	100.8K	aa.aa	07:05:19
Glory Ltd	4,846.0	4,908.0	4,840.0	-0.96%	94.4K	aa.aa	06:49:44
Hoshizaki Electric	5,719.0	5,768.0	5,667.0	0.00%	154.9K	aa.aa	06:16:28
Lasertec Corp	34,750.0	35,410.0	33,680.0	+0.38%	2.15M	aa.aa	07:07:31
JEOL Ltd	7,141.0	7,318.0	7,132.0	-0.58%	100.7K	aa.aa	06:50:02
Zenkoku Hosho	3,215.0	3,241.0	3,204.0	-0.12%	160.8K	aa.aa	07:05:45
Mebuki Financial	1,679.0	1,701.0	1,678.0	-0.18%	1.51M	aa.aa	07:04:19
As One Corp	2,474.5	2,498.5	2,456.5	+0.10%	78.7K	aa.aa	07:08:40
Colowide Co Ltd	2,100.0	2,108.0	2,076.0	+0.36%	291.1K	aa.aa	07:10:10
Tokyo Seimitsu	18,255.0	18,800.0	17,970.0	+0.86%	263.2K	aa.aa	07:08:30
Pilot Corp	2,026.0	2,057.5	2,022.5	-0.49%	192K	aa.aa	07:09:49
Tomy Co Ltd	3,658.0	3,737.0	3,658.0	-1.30%	198.6K	aa.aa	07:09:03
Pigeon Corp	2,125.5	2,169.0	2,117.0	-0.79%	392.5K	aa.aa	07:09:45
Kokuyo Co Ltd	896.5	916.4	895.0	-1.42%	418.3K	aa.aa	07:03:02
Nagase Co Ltd	1,168.5	1,169.0	1,151.0	+0.95%	449.8K	aa.aa	07:06:37
Iwatani Corp	2,209.0	2,211.5	2,172.5	+1.75%	393.2K	aa.aa	07:07:45
Goldwin Inc	2,169.0	2,188.0	2,158.0	+0.12%	253.5K	aa.aa	06:24:20
Toho Holdings	3,920.0	3,991.0	3,891.0	-1.48%	62.5K	aa.aa	07:10:01
Nippon Gas Co Ltd	2,981.0	3,003.0	2,951.5	+0.27%	72.4K	aa.aa	06:51:57
Blue Zones Holdings	1,852.0	1,880.5	1,848.5	-0.99%	115K	aa.aa	07:08:55
Seven Bank Ltd	336.2	340.8	335.8	-0.47%	2.16M	aa.aa	07:10:03
Fuyo General Lease	4,421.0	4,469.0	4,419.0	-0.85%	59.9K	aa.aa	06:16:25
Century Tokyo Leasing	2,623.5	2,647.5	2,615.0	+0.85%	359.4K	aa.aa	07:00:59
Japan Exchange Group	2,281.5	2,294.0	2,271.0	-0.31%	1.38M	aa.aa	07:07:34
Relo Holdings Inc	2,158.5	2,178.5	2,144.0	-0.51%	264.7K	aa.aa	07:09:47
Seibu Holdings Inc	3,372.0	3,379.0	3,268.0	+0.48%	1.48M	aa.aa	07:10:24
Nishi Nippon Railroad	3,096.0	3,134.0	3,090.0	-0.13%	89.6K	aa.aa	07:10:20
Nankai Electric Railway	3,053.0	3,084.0	3,040.0	-0.20%	118.9K	aa.aa	07:09:54
Keihan Electric Railway	3,234.0	3,250.0	3,209.0	-0.25%	160.5K	aa.aa	07:08:31
Senko Co Ltd	2,236.5	2,270.0	2,230.0	-0.38%	210.1K	aa.aa	06:56:18
Nikkon Holdings	5,447.0	5,469.0	5,336.0	+1.25%	72K	aa.aa	07:09:10
Mitsui Soko Holdings	3,329.0	3,338.0	3,290.0	+0.12%	150.8K	aa.aa	07:03:46
Kyoritsu Maintenance	3,436.0	3,438.0	3,357.0	+0.15%	553.7K	aa.aa	07:02:15
Ain Pharmaciez Inc	6,107.0	6,233.0	6,107.0	-2.23%	55.5K	aa.aa	07:10:07
Japan Airport Terminal	5,902.0	5,968.0	5,875.0	+0.67%	254.4K	aa.aa	07:10:22
Meitec Corp	3,380.0	3,412.0	3,362.0	+0.06%	355.5K	aa.aa	07:10:20
NSD Co Ltd	2,888.5	2,918.0	2,865.0	+0.19%	94K	aa.aa	06:22:43
Yoshinoya Holdings	3,782.0	3,868.0	3,770.0	-1.69%	2.14M	aa.aa	07:10:15
Inaba Denki Sangyo	3,023.0	3,028.0	2,997.0	+0.88%	95.7K	aa.aa	07:10:20
Japan Post Bank	3,303.0	3,328.0	3,235.0	+1.85%	3.58M	aa.aa	06:14:47
Japan Post Holdings	2,423.5	2,436.0	2,412.0	+0.96%	2.52M	aa.aa	07:07:36
Japan Post Insurance	1,664.5	1,679.5	1,654.0	-0.03%	1.25M	aa.aa	07:08:44
Rakus Co Ltd	1,134.5	1,152.5	1,106.0	+4.27%	1.28M	aa.aa	07:07:30
Cosmo Energy Holdings	4,200.0	4,247.0	4,183.0	+0.19%	203K	aa.aa	06:43:15
PeptiDream	1,108.0	1,134.5	1,101.0	-0.05%	557.5K	aa.aa	07:10:01
Haseko	2,894.5	2,895.0	2,847.5	+1.29%	424.8K	aa.aa	07:07:35
Sumitomo Mitsui	1,759.5	1,774.0	1,746.0	+0.51%	4.68M	aa.aa	07:09:43
Sharp	647.2	649.4	634.0	+0.98%	2.01M	aa.aa	07:07:26
Dexerials Corp	3,068.0	3,156.0	3,015.0	+1.62%	1.04M	aa.aa	07:06:25
Kyushu Financial Group	1,544.0	1,569.0	1,542.5	-0.26%	444.7K	aa.aa	07:10:17
Yokohama Financial	1,903.0	1,931.0	1,900.0	-0.99%	2.36M	aa.aa	07:07:33
Daiichikosho	1,886.5	1,896.0	1,874.0	-0.66%	119.9K	aa.aa	07:04:07
Toyota Motor	3,081.0	3,120.0	3,064.0	+0.36%	14.16M	aa.aa	07:07:26
BayCurrent Consult	7,972.0	8,107.0	7,782.0	+2.59%	718K	aa.aa	07:07:23
Nishi-Nippon Fin	4,732.0	4,770.0	4,710.0	-0.27%	249.7K	aa.aa	07:03:47
Rorze	4,091.0	4,203.0	4,021.0	+0.47%	979.1K	aa.aa	07:06:43
Asahi Intecc	3,882.0	3,936.0	3,859.0	-1.07%	532.5K	aa.aa	07:10:07
Kyushu Railway	3,569.0	3,572.0	3,512.0	+0.93%	688.6K	aa.aa	07:10:01
Kusuri No Aoki Holdings Co Ltd	4,098.0	4,199.0	4,094.0	-1.91%	123.7K	aa.aa	06:19:23
Japan Elevator Service	1,561.5	1,573.0	1,545.5	-0.35%	262.1K	aa.aa	06:37:35
Food Life Companies	5,802.0	5,825.0	5,603.0	+1.50%	1.06M	aa.aa	06:56:01
Shift	968.4	976.0	935.8	+4.27%	3.06M	aa.aa	07:07:32
Money Forward	6,445.0	6,646.0	6,151.0	+4.46%	633.1K	aa.aa	07:04:37
SG Holdings	1,518.0	1,528.5	1,514.5	-0.69%	1M	aa.aa	07:10:09
Mercari	4,570.0	4,642.0	4,528.0	+0.04%	1.05M	aa.aa	07:07:25
SoftBank Corp	237.2	239.8	236.4	-0.96%	46.81M	aa.aa	07:07:38
Visional	9,246.00	9,430.00	9,171.00	+0.13%	114.2K	aa.aa	07:10:09
Infroneer Holdings	2,831.00	2,841.00	2,796.50	+1.11%	611.7K	aa.aa	06:45:51
Socionext	2,056.00	2,102.00	2,014.00	+2.59%	7.32M	aa.aa	07:07:34
Rakuten Bank	6,483.00	6,598.00	6,394.00	+1.82%	703K	aa.aa	07:10:18
Kokusai Electric	8,748.00	8,924.00	8,469.00	+3.33%	5.33M	aa.aa	06:50:06
Tokyo Metro	1,476.50	1,484.00	1,466.50	+0.07%	713.4K	aa.aa	07:09:59
Kioxia Holdings	52,070.00	53,450.00	50,580.00	+4.14%	34.39M	aa.aa	07:08:57
JX Advanced Metals	3,794.00	3,907.00	3,722.00	-1.45%	15.88M	aa.aa	06:48:39

FTSE 100

10,878.12

-8.04

-0.07%

DAX

26,285.96

+19.82

+0.08%

Euro Stoxx 50

6,475.05

+19.42

+0.30%

S&P 500

7,675.70

-1.58

-0.02%

Nikkei 225

66,110.00

-152.16

-0.23%

Dow Jones

53,463.88

-113.52

-0.21%

FTSE 100 Futures

10,867.00

-47.0

-0.43%

Market Movers

Name	Last	Chg. %	Vol.
BP	522.70	-1.12%	64.33M
AstraZeneca	12,234.0	-1.94%	2.61M
Shell	3,371.0	-0.46%	7.04M
HSBC	1,522.20	+0.34%	14.71M
Anglo American	4,220.0	+0.40%	4.83M
Rolls-Royce Holdings	1,543.00	+0.85%	13.12M
Unilever	4,772.0	+0.22%	4.18M

Name	Last	Chg. %	Vol.
CapForce	4.53	+556.52%	1.00
Stadler Rail	28.88	+16.78%	100.44K
Gem Resources	0.35	+16.67%	727.68K
Palatin Tech	10.99	+13.42%	6.00
Guardian Metal Resources	195.50	+12.03%	247.39K
Medpal AI	4.18	+11.47%	12.62M
Ariana	1.680	+11.26%	2.66M

Name	Last	Chg. %	Vol.
Kinnevik AB	66.05	-84.99%	127.00
Xtract Resources	1.000	-18.03%	15.70M
GCM Resources	14.20	-16.47%	21.68M
Mercantile Ports & Logistics	1.625	-14.47%	8.70M
Ambu	67.13	-14.17%	265.52K
Ecofin US Renewables Infrastructure Trust	0.13	-13.51%	45.00
Aptamer	0.33	-13.33%	7.94M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	1,543.00	+0.85%	13.12M
GCM Resources	14.20	-16.47%	21.68M
BP	522.70	-1.12%	64.33M
Tullow Oil	18.98	-8.09%	37.23M
Hochschild	659.00	+5.36%	2.54M

Most Undervalued Stocks

Name	Last	Upside	Fair Value
Aaaaaaaa	1,899.50	+66.45%	3,161.72
Aaaaa Aaaaaaaaa	1,899.50	+66.45%	3,161.72
Aaaaa A Aaaaaaaa	522.70	+45.29%	759.43
Aaaaaaaa	522.70	+45.29%	759.43
Aaaa A	2,559.00	+34.15%	3,432.90
A Aaa Aaa Aaaa	2,559.00	+34.15%	3,432.90
Aaa Aaaaaaaaa	322.80	+26.23%	407.47

Name	Last	Upside	Fair Value
Aaaaaaaa	1,899.50	+66.45%	3,161.72
Aaaaa Aaaaaaaaa	1,899.50	+66.45%	3,161.72
Aaaaa A Aaaaaaaa	522.70	+45.29%	759.43
Aaaaaaaa	522.70	+45.29%	759.43
Aaaa A	2,559.00	+34.15%	3,432.90
A Aaa Aaa Aaaa	2,559.00	+34.15%	3,432.90
Aaa Aaaaaaaaa	322.80	+26.23%	407.47

See full list

ProPicks AI

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

Beat the FTSE

+1244.6%

FTSE 100

+65.7%

Stocks in this strategy

aaaaaaa aaa aaa aaa aaaaa

aaa aaaaa aaaaa aaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

UK Mid-Cap Movers

+418.6%

FTSE 100

+65.7%

Stocks in this strategy

aaaaaaa aa

aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

UK Energy & Materials

+372.8%

FTSE 100

+65.7%

Stocks in this strategy

aaaaaa

aaa aaa aaaa aaa

aaaa aaa aaaaa aaaaa aaa

Unlock Strategy

Beat the S&P 500

+1215.1%

S&P 500

+438.2%

Stocks in this strategy

aaaaaaa aa

aaaa aaa aaaaa aaaaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Dominate the Dow

+939.0%

Dow Jones Industrial Average

+308.0%

Stocks in this strategy

aaaaaa aaa aaa

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Tech Titans

+3210.2%

S&P 500

+438.2%

Stocks in this strategy

aaaaaaa aa

aaaaa aaaaaaa aaaaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Mid-Cap Movers

+1053.7%

S&P Midcap 400

+274.6%

Stocks in this strategy

aaaa aaa

aaaaaaa aa

Unlock Strategy

Top Value Stocks

+1412.1%

S&P 500 Pure Value

+257.2%

Stocks in this strategy

aaaaaaaa aaaaaaa aaaa aaa

aaaaaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

Unlock Strategy

Best of Buffett

+505.9%

S&P 500 Pure Value

+189.1%

Stocks in this strategy

aaaa aaa aaaaa aaaaa aaa

aaaaaaa aaa aaa aaa aaaaa

aaaaaaa aaa aaaa a

Unlock Strategy

Mexican Stock Exchange Leaders

+567.5%

S&P/BMV IPC

+53.4%

Stocks in this strategy

aaaa aaa

aaa aaa aaaa aaa

aaaaaaa aaa aaaa a

Unlock Strategy

Best Brazilian Stocks

+981.1%

Bovespa

+249.1%

Stocks in this strategy

aaaa aaaaa aaaa a

aaaaaaaa aaaaaaa aaaa aaa

aaa aaa aaaa aaa

Unlock Strategy

Italian Market Elite

+1037.3%

FTSE Italia All Share

+175.6%

Stocks in this strategy

aaaaaaaa aaaaa aaa

aaaaaaa aa

aaaa aaa

Unlock Strategy

Alpha Germany Select

+515.6%

DAX

+168.1%

Stocks in this strategy

aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

Unlock Strategy

TASI Superstars

+660.0%

Tadawul All Share

+33.9%

Stocks in this strategy

aaaaaaa aaa aaaa a

aaaaaa aaa aaa

aaaaaa aaaaa aaaaaa a

Unlock Strategy

Korean Market Leaders

+801.7%

KOSPI

+233.6%

Stocks in this strategy

aaa aaa aaaa aaa

aaaaaaaa aaaaaaa aaaa aaa

aaaa 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) Live

Topix 500 Constituents List

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.