• Security Type:Index

NKY:IND

15,476.60 52.01 0.34%

As of 02:28:01 ET on 09/01/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 12 Members Up 157 Members Down 56
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 253.90 +1.00 +0.40% 7,933,000 02:00:00
Advantest Corp 1,233.00 +25.00 +2.07% 1,639,100 02:00:00
Aeon Co Ltd 1,117.00 -7.00 -0.62% 2,978,200 02:00:00
Ajinomoto Co Inc 1,701.00 +9.50 +0.56% 892,000 02:00:00
Alps Electric Co Ltd 1,705.00 +32.00 +1.91% 2,139,400 02:00:00
Amada Co Ltd 990.00 +10.00 +1.02% 1,541,200 02:00:00
Aozora Bank Ltd 357.00 +2.00 +0.56% 4,011,000 02:00:00
Asahi Glass Co Ltd 571.70 +8.30 +1.47% 3,359,000 02:00:00
Asahi Group Holdings Ltd 3,286.00 +5.00 +0.15% 1,061,900 02:00:00
Asahi Kasei Corp 848.40 +14.00 +1.68% 2,492,000 02:00:00
Astellas Pharma Inc 1,527.00 +29.00 +1.94% 3,794,600 02:00:00
Bank of Yokohama Ltd/The 575.90 +2.20 +0.38% 1,587,000 02:00:00
Bridgestone Corp 3,579.00 +10.00 +0.28% 1,642,400 02:00:00
COMSYS Holdings Corp 2,007.00 +21.00 +1.06% 663,100 02:00:00
Canon Inc 3,394.50 -4.50 -0.13% 1,978,300 02:00:00
Casio Computer Co Ltd 1,858.00 +46.00 +2.54% 1,603,900 02:00:00
Central Japan Railway Co 14,690.00 +110.00 +0.75% 191,900 02:00:00
Chiba Bank Ltd/The 739.00 +6.00 +0.82% 1,687,000 02:00:00
Chiyoda Corp 1,147.00 +9.00 +0.79% 920,000 02:00:00
Chubu Electric Power Co Inc 1,207.00 +5.50 +0.46% 737,400 02:00:00
Chugai Pharmaceutical Co Ltd 3,275.00 -20.00 -0.61% 787,000 02:00:00
Citizen Holdings Co Ltd 735.00 -4.00 -0.54% 785,300 02:00:00
Credit Saison Co Ltd 2,078.00 +11.00 +0.53% 440,500 02:00:00
Dai Nippon Printing Co Ltd 1,081.50 -10.00 -0.92% 1,011,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,494.00 +3.50 +0.23% 2,166,500 02:00:00
Daiichi Sankyo Co Ltd 1,846.50 +8.50 +0.46% 1,161,900 02:00:00
Daikin Industries Ltd 7,142.00 -28.00 -0.39% 711,400 02:00:00
Dainippon Screen Manufacturing Co Ltd 588.00 +13.00 +2.26% 1,772,000 02:00:00
Daiwa House Industry Co Ltd 1,970.50 +3.00 +0.15% 1,740,200 02:00:00
Daiwa Securities Group Inc 851.00 +4.90 +0.58% 4,295,000 02:00:00
Denki Kagaku Kogyo KK 350.00 -2.00 -0.57% 2,512,000 02:00:00
Denso Corp 4,577.50 +64.50 +1.43% 1,260,900 02:00:00
Dentsu Inc 4,205.00 -20.00 -0.47% 400,900 02:00:00
Dowa Holdings Co Ltd 946.00 +13.00 +1.39% 636,000 02:00:00
East Japan Railway Co 8,093.00 +10.00 +0.12% 398,300 02:00:00
Ebara Corp 590.00 +3.00 +0.51% 1,927,000 02:00:00
Eisai Co Ltd 4,359.00 +13.50 +0.31% 422,800 02:00:00
FANUC Corp 17,340.00 -60.00 -0.34% 503,000 02:00:00
FUJIFILM Holdings Corp 3,151.00 +15.50 +0.49% 1,352,300 02:00:00
Fast Retailing Co Ltd 32,540.00 -10.00 -0.03% 139,100 02:00:00
Fuji Electric Co Ltd 508.00 +5.00 +0.99% 1,356,000 02:00:00
Fuji Heavy Industries Ltd 2,960.00 +4.50 +0.15% 1,458,400 02:00:00
Fujikura Ltd 512.00 +3.00 +0.59% 1,745,000 02:00:00
Fujitsu Ltd 710.10 -3.60 -0.50% 6,235,000 02:00:00
Fukuoka Financial Group Inc 506.00 +2.00 +0.40% 1,758,000 02:00:00
Furukawa Co Ltd 240.00 0.00 0.00% 5,314,000 02:00:00
Furukawa Electric Co Ltd 229.00 +5.00 +2.23% 14,625,000 02:00:00
GS Yuasa Corp 631.00 +5.00 +0.80% 1,740,000 02:00:00
Heiwa Real Estate Co Ltd 1,586.00 +2.00 +0.13% 190,400 02:00:00
Hino Motors Ltd 1,484.00 +9.00 +0.61% 1,049,300 02:00:00
Hitachi Construction Machinery Co Ltd 2,063.00 +19.00 +0.93% 746,500 02:00:00
Hitachi Ltd 785.50 -1.00 -0.13% 8,951,000 02:00:00
Hitachi Zosen Corp 574.00 +64.00 +12.55% 8,363,200 02:00:00
Hokuetsu Kishu Paper Co Ltd 464.00 +2.00 +0.43% 579,800 02:00:00
Honda Motor Co Ltd 3,471.50 -41.50 -1.18% 6,209,000 02:00:00
IHI Corp 493.00 +3.00 +0.61% 2,642,000 02:00:00
ITOCHU Corp 1,343.50 +21.00 +1.59% 4,560,100 02:00:00
Inpex Corp 1,497.00 +7.00 +0.47% 1,818,200 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,251.00 +1.00 +0.08% 615,500 02:00:00
Isuzu Motors Ltd 722.40 +3.50 +0.49% 3,456,000 02:00:00
J Front Retailing Co Ltd 1,309.00 -9.00 -0.68% 806,200 02:00:00
JFE Holdings Inc 2,115.00 +11.00 +0.52% 2,060,500 02:00:00
JGC Corp 3,026.50 +15.50 +0.51% 482,000 02:00:00
JTEKT Corp 1,650.00 -4.00 -0.24% 711,000 02:00:00
JX Holdings Inc 533.50 -1.30 -0.24% 4,748,100 02:00:00
Japan Steel Works Ltd/The 452.00 +3.00 +0.67% 2,591,000 02:00:00
Japan Tobacco Inc 3,558.50 -5.50 -0.15% 1,318,500 02:00:00
KDDI Corp 6,000.00 +1.00 +0.02% 873,700 02:00:00
Kajima Corp 546.00 +14.00 +2.63% 12,734,000 02:00:00
Kansai Electric Power Co Inc/The 966.70 +15.00 +1.58% 1,544,900 02:00:00
Kao Corp 4,443.00 -42.00 -0.94% 1,536,100 02:00:00
Kawasaki Heavy Industries Ltd 387.00 0.00 0.00% 8,588,000 02:00:00
Kawasaki Kisen Kaisha Ltd 250.00 0.00 0.00% 12,450,000 02:00:00
Keio Corp 802.00 -1.00 -0.12% 655,000 02:00:00
Keisei Electric Railway Co Ltd 1,081.00 +5.00 +0.46% 442,000 02:00:00
Kikkoman Corp 2,288.00 +10.00 +0.44% 284,000 02:00:00
Kirin Holdings Co Ltd 1,393.00 -1.50 -0.11% 1,049,300 02:00:00
Kobe Steel Ltd 170.00 +1.00 +0.59% 6,724,000 02:00:00
Komatsu Ltd 2,376.50 +21.50 +0.91% 1,958,600 02:00:00
Konami Corp 2,443.00 +34.00 +1.41% 1,002,200 02:00:00
Konica Minolta Inc 1,157.00 +14.00 +1.22% 2,260,000 02:00:00
Kubota Corp 1,502.50 +16.50 +1.11% 3,252,000 02:00:00
Kuraray Co Ltd 1,310.00 +16.00 +1.24% 849,700 02:00:00
Kyocera Corp 4,896.50 +32.00 +0.66% 658,800 02:00:00
Kyowa Hakko Kirin Co Ltd 1,414.00 +4.00 +0.28% 546,000 02:00:00
MEIJI Holdings Co Ltd 8,500.00 -70.00 -0.82% 188,200 02:00:00
MS&AD Insurance Group Holdings Inc 2,346.50 0.00 0.00% 797,400 02:00:00
Marubeni Corp 759.60 +8.60 +1.15% 4,841,800 02:00:00
Maruha Nichiro Corp 1,626.00 +6.00 +0.37% 58,300 02:00:00
Marui Group Co Ltd 874.00 0.00 0.00% 960,900 02:00:00
Matsui Securities Co Ltd 993.00 +5.00 +0.51% 519,000 02:00:00
Mazda Motor Corp 2,452.00 -2.00 -0.08% 2,451,100 02:00:00
Meidensha Corp 419.00 +1.00 +0.24% 425,000 02:00:00
Minebea Co Ltd 1,312.00 +10.00 +0.77% 1,770,000 02:00:00
Mitsubishi Chemical Holdings Corp 526.10 +7.20 +1.39% 5,479,300 02:00:00
Mitsubishi Corp 2,167.50 +16.00 +0.74% 2,245,100 02:00:00
Mitsubishi Electric Corp 1,315.50 +13.50 +1.04% 2,513,000 02:00:00
Mitsubishi Estate Co Ltd 2,421.00 +19.50 +0.81% 2,144,000 02:00:00
Mitsubishi Heavy Industries Ltd 642.60 +2.30 +0.36% 7,899,000 02:00:00
Mitsubishi Logistics Corp 1,580.00 +21.00 +1.35% 273,000 02:00:00
Mitsubishi Materials Corp 355.00 +4.00 +1.14% 3,589,000 02:00:00
Mitsubishi Motors Corp 1,184.00 +1.00 +0.08% 2,217,900 02:00:00
Mitsubishi UFJ Financial Group Inc 600.00 +1.80 +0.30% 20,900,900 02:00:00
Mitsui & Co Ltd 1,717.00 +21.00 +1.24% 4,279,300 02:00:00
Mitsui Chemicals Inc 315.00 +8.00 +2.61% 9,892,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 227.00 0.00 0.00% 4,008,000 02:00:00
Mitsui Fudosan Co Ltd 3,352.00 +37.00 +1.12% 1,939,000 02:00:00
Mitsui Mining & Smelting Co Ltd 319.00 -1.00 -0.31% 3,572,000 02:00:00
Mitsui OSK Lines Ltd 376.00 -5.00 -1.31% 11,615,000 02:00:00
Mitsumi Electric Co Ltd 894.00 +42.00 +4.93% 1,612,600 02:00:00
Mizuho Financial Group Inc 198.60 +0.70 +0.35% 62,604,900 02:00:00
NEC Corp 371.00 +1.00 +0.27% 7,398,000 02:00:00
NGK Insulators Ltd 2,625.00 +5.00 +0.19% 684,000 02:00:00
NH Foods Ltd 2,177.00 -25.00 -1.14% 960,000 02:00:00
NSK Ltd 1,402.00 +20.00 +1.45% 908,000 02:00:00
NTN Corp 442.00 +5.00 +1.14% 1,611,000 02:00:00
NTT DOCOMO Inc 1,810.00 +11.50 +0.64% 2,582,200 02:00:00
NTT Data Corp 3,725.00 -5.00 -0.13% 371,000 02:00:00
Nichirei Corp 489.00 -1.00 -0.20% 484,000 02:00:00
Nikon Corp 1,512.00 +1.50 +0.10% 2,358,800 02:00:00
Nippon Electric Glass Co Ltd 532.00 +9.00 +1.72% 2,321,000 02:00:00
Nippon Express Co Ltd 472.00 -4.00 -0.84% 2,178,000 02:00:00
Nippon Kayaku Co Ltd 1,291.00 +13.00 +1.02% 206,000 02:00:00
Nippon Light Metal Holdings Co Ltd 169.00 +3.00 +1.81% 1,685,000 02:00:00
Nippon Paper Industries Co Ltd 1,681.00 +3.00 +0.18% 474,200 02:00:00
Nippon Sheet Glass Co Ltd 126.00 +2.00 +1.61% 10,944,000 02:00:00
Nippon Soda Co Ltd 556.00 +7.00 +1.28% 210,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 297.80 +3.40 +1.15% 19,211,000 02:00:00
Nippon Suisan Kaisha Ltd 303.00 +1.00 +0.33% 1,404,800 02:00:00
Nippon Telegraph & Telephone Corp 6,951.00 -29.00 -0.42% 1,277,300 02:00:00
Nippon Yusen KK 304.00 -2.00 -0.65% 7,096,000 02:00:00
Nissan Chemical Industries Ltd 1,943.00 +67.00 +3.57% 785,700 02:00:00
Nissan Motor Co Ltd 998.00 -1.00 -0.10% 4,827,400 02:00:00
Nisshin Seifun Group Inc 1,189.00 -10.00 -0.83% 378,100 02:00:00
Nisshin Steel Co Ltd 1,051.00 -55.00 -4.97% 3,050,600 02:00:00
Nisshinbo Holdings Inc 971.00 +2.00 +0.21% 576,000 02:00:00
Nitto Boseki Co Ltd 443.00 +12.00 +2.78% 199,000 02:00:00
Nitto Denko Corp 5,563.00 +113.00 +2.07% 1,487,600 02:00:00
Nomura Holdings Inc 668.10 +0.70 +0.10% 9,547,800 02:00:00
OKUMA Corp 842.00 +7.00 +0.84% 1,354,000 02:00:00
Obayashi Corp 806.00 +12.00 +1.51% 3,440,000 02:00:00
Odakyu Electric Railway Co Ltd 1,024.00 -2.00 -0.19% 606,000 02:00:00
Oji Holdings Corp 427.00 +4.00 +0.95% 2,068,000 02:00:00
Oki Electric Industry Co Ltd 236.00 +1.00 +0.43% 14,525,000 02:00:00
Olympus Corp 3,720.00 +5.00 +0.13% 403,800 02:00:00
Osaka Gas Co Ltd 432.10 +4.10 +0.96% 3,245,000 02:00:00
Pacific Metals Co Ltd 444.00 +5.00 +1.14% 2,641,000 02:00:00
Panasonic Corp 1,277.00 +6.00 +0.47% 7,245,700 02:00:00
Pioneer Corp 320.00 -3.00 -0.93% 5,064,200 02:00:00
Resona Holdings Inc 564.60 +0.40 +0.07% 3,367,400 02:00:00
Ricoh Co Ltd 1,129.50 +4.00 +0.36% 2,307,000 02:00:00
SKY Perfect JSAT Holdings Inc 636.00 -1.00 -0.16% 445,300 02:00:00
Sapporo Holdings Ltd 445.00 0.00 0.00% 498,000 02:00:00
Secom Co Ltd 6,356.00 -3.00 -0.05% 213,300 02:00:00
Sekisui House Ltd 1,322.00 +14.00 +1.07% 1,972,100 02:00:00
Seven & I Holdings Co Ltd 4,156.00 -16.50 -0.40% 1,477,800 02:00:00
Sharp Corp/Japan 328.00 0.00 0.00% 10,358,000 02:00:00
Shimizu Corp 871.00 +11.00 +1.28% 5,318,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,542.00 +86.00 +1.33% 516,600 02:00:00
Shinsei Bank Ltd 218.00 -1.00 -0.46% 4,125,000 02:00:00
Shionogi & Co Ltd 2,463.00 +13.00 +0.53% 434,100 02:00:00
Shiseido Co Ltd 1,924.00 +4.00 +0.21% 2,155,600 02:00:00
Shizuoka Bank Ltd/The 1,080.00 +1.00 +0.09% 513,000 02:00:00
Showa Denko KK 151.00 +1.00 +0.67% 8,930,000 02:00:00
Showa Shell Sekiyu KK 1,122.00 +6.00 +0.54% 820,300 02:00:00
SoftBank Corp 7,446.00 -60.00 -0.80% 5,120,800 02:00:00
Sojitz Corp 174.00 +2.00 +1.16% 6,999,900 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,508.00 -5.00 -0.20% 655,800 02:00:00
Sony Corp 2,015.50 +25.50 +1.28% 9,915,000 02:00:00
Sony Financial Holdings Inc 1,660.00 -6.00 -0.36% 464,900 02:00:00
Sumco Corp 916.00 +20.00 +2.23% 2,349,700 02:00:00
Sumitomo Chemical Co Ltd 375.00 +2.00 +0.54% 4,771,000 02:00:00
Sumitomo Corp 1,354.00 +11.00 +0.82% 2,092,700 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,413.00 0.00 0.00% 587,700 02:00:00
Sumitomo Electric Industries Ltd 1,532.50 +9.50 +0.62% 1,211,400 02:00:00
Sumitomo Heavy Industries Ltd 542.00 +6.00 +1.12% 3,676,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,600.00 +21.50 +1.36% 1,763,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,219.00 +18.50 +0.44% 3,655,200 02:00:00
Sumitomo Mitsui Trust Holdings Inc 430.50 +3.60 +0.84% 7,867,000 02:00:00
Sumitomo Osaka Cement Co Ltd 372.00 +5.00 +1.36% 5,056,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,072.00 +43.00 +1.07% 1,545,000 02:00:00
Suzuki Motor Corp 3,367.00 -14.00 -0.41% 1,381,400 02:00:00
T&D Holdings Inc 1,286.50 -4.00 -0.31% 1,203,500 02:00:00
TDK Corp 5,230.00 +50.00 +0.97% 358,700 02:00:00
TOTO Ltd 1,271.00 +6.00 +0.47% 624,000 02:00:00
Taiheiyo Cement Corp 443.00 +8.00 +1.84% 10,678,000 02:00:00
Taisei Corp 625.00 +5.00 +0.81% 7,094,000 02:00:00
Taiyo Yuden Co Ltd 1,056.00 +6.00 +0.57% 858,300 02:00:00
Takara Holdings Inc 896.00 -4.00 -0.44% 244,000 02:00:00
Takashimaya Co Ltd 890.00 +1.00 +0.11% 988,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,779.50 +29.50 +0.62% 1,711,300 02:00:00
Teijin Ltd 261.00 +6.00 +2.35% 5,905,000 02:00:00
Terumo Corp 2,610.00 -8.00 -0.31% 475,700 02:00:00
Tobu Railway Co Ltd 546.00 +1.00 +0.18% 1,079,000 02:00:00
Toho Co Ltd/Tokyo 2,400.00 -9.00 -0.37% 245,900 02:00:00
Toho Zinc Co Ltd 449.00 +7.00 +1.58% 821,000 02:00:00
Tokai Carbon Co Ltd 296.00 +3.00 +1.02% 1,037,000 02:00:00
Tokio Marine Holdings Inc 3,166.00 -5.50 -0.17% 1,111,800 02:00:00
Tokuyama Corp 348.00 +4.00 +1.16% 1,186,000 02:00:00
Tokyo Dome Corp 486.00 +4.00 +0.83% 588,000 02:00:00
Tokyo Electric Power Co Inc 378.00 +2.00 +0.53% 3,878,100 02:00:00
Tokyo Electron Ltd 7,223.00 +92.00 +1.29% 743,500 02:00:00
Tokyo Gas Co Ltd 594.00 +3.10 +0.52% 2,893,000 02:00:00
Tokyo Tatemono Co Ltd 903.00 +13.00 +1.46% 2,116,000 02:00:00
Tokyu Corp 722.00 0.00 0.00% 2,118,000 02:00:00
Tokyu Fudosan Holdings Corp 807.00 +9.00 +1.13% 1,447,600 02:00:00
Toppan Printing Co Ltd 760.00 -4.00 -0.52% 1,325,000 02:00:00
Toray Industries Inc 720.00 +10.10 +1.42% 3,467,000 02:00:00
Toshiba Corp 458.00 -0.60 -0.13% 10,963,000 02:00:00
Tosoh Corp 437.00 +7.00 +1.63% 3,064,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,448.00 +26.00 +1.83% 429,200 02:00:00
Toyobo Co Ltd 164.00 0.00 0.00% 2,373,000 02:00:00
Toyota Motor Corp 5,956.00 +28.00 +0.47% 2,858,100 02:00:00
Toyota Tsusho Corp 2,734.00 -11.00 -0.40% 507,500 02:00:00
Trend Micro Inc/Japan 3,335.00 -15.00 -0.45% 291,400 02:00:00
UNY Group Holdings Co Ltd 584.00 -1.00 -0.17% 1,636,400 02:00:00
Ube Industries Ltd/Japan 177.00 +1.00 +0.57% 6,000,000 02:00:00
Unitika Ltd 46.00 0.00 0.00% 54,287,000 02:00:00
West Japan Railway Co 4,924.00 +3.50 +0.07% 301,700 02:00:00
Yahoo Japan Corp 418.00 -1.00 -0.24% 10,184,600 02:00:00
Yamaha Corp 1,485.00 -7.00 -0.47% 388,900 02:00:00
Yamato Holdings Co Ltd 2,145.50 -4.00 -0.19% 862,900 02:00:00
Yaskawa Electric Corp 1,349.00 +12.00 +0.90% 587,500 02:00:00
Yokogawa Electric Corp 1,206.00 +3.00 +0.25% 829,100 02:00:00
Yokohama Rubber Co Ltd/The 930.00 +6.00 +0.65% 459,000 02:00:00

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil