• Security Type:Index

NKY:IND

16,321.17 253.60 1.58%

As of 02:28:01 ET on 09/19/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 8 Members Up 186 Members Down 31
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 257.00 -0.20 -0.08% 14,897,000 02:00:00
Advantest Corp 1,415.00 +30.00 +2.17% 2,262,400 02:00:00
Aeon Co Ltd 1,118.50 +12.50 +1.13% 4,246,000 02:00:00
Ajinomoto Co Inc 1,833.50 +29.50 +1.64% 2,928,000 02:00:00
Alps Electric Co Ltd 1,768.00 +69.00 +4.06% 5,363,900 02:00:00
Amada Co Ltd 1,016.00 +25.00 +2.52% 3,155,400 02:00:00
Aozora Bank Ltd 380.00 -2.00 -0.52% 10,161,000 02:00:00
Asahi Glass Co Ltd 595.80 +8.60 +1.46% 6,666,000 02:00:00
Asahi Group Holdings Ltd 3,183.00 -16.50 -0.52% 2,546,000 02:00:00
Asahi Kasei Corp 912.90 +13.30 +1.48% 6,227,000 02:00:00
Astellas Pharma Inc 1,600.50 +17.00 +1.07% 8,909,100 02:00:00
Bank of Yokohama Ltd/The 595.60 +1.30 +0.22% 5,014,000 02:00:00
Bridgestone Corp 3,676.50 +36.00 +0.99% 4,661,800 02:00:00
COMSYS Holdings Corp 1,924.00 +30.00 +1.58% 917,400 02:00:00
Canon Inc 3,591.00 +49.50 +1.40% 5,422,500 02:00:00
Casio Computer Co Ltd 1,750.00 +3.00 +0.17% 2,208,200 02:00:00
Central Japan Railway Co 14,535.00 +105.00 +0.73% 366,500 02:00:00
Chiba Bank Ltd/The 768.00 +2.00 +0.26% 4,201,000 02:00:00
Chiyoda Corp 1,215.00 +40.00 +3.40% 3,030,000 02:00:00
Chubu Electric Power Co Inc 1,271.00 +16.00 +1.27% 2,499,700 02:00:00
Chugai Pharmaceutical Co Ltd 3,220.00 +35.00 +1.10% 1,121,200 02:00:00
Citizen Holdings Co Ltd 746.00 +6.00 +0.81% 1,417,100 02:00:00
Credit Saison Co Ltd 2,191.00 +43.00 +2.00% 1,044,600 02:00:00
Dai Nippon Printing Co Ltd 1,099.50 +3.50 +0.32% 1,322,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,656.50 +42.00 +2.60% 7,867,200 02:00:00
Daiichi Sankyo Co Ltd 1,837.50 +18.00 +0.99% 2,909,300 02:00:00
Daikin Industries Ltd 7,090.00 +155.00 +2.24% 1,705,300 02:00:00
Dainippon Screen Manufacturing Co Ltd 610.00 +11.00 +1.84% 3,680,000 02:00:00
Daiwa House Industry Co Ltd 1,960.50 +51.50 +2.70% 5,225,100 02:00:00
Daiwa Securities Group Inc 893.70 +11.20 +1.27% 11,273,000 02:00:00
Denki Kagaku Kogyo KK 363.00 +4.00 +1.11% 2,481,000 02:00:00
Denso Corp 4,879.00 +66.50 +1.38% 2,357,300 02:00:00
Dentsu Inc 4,265.00 +55.00 +1.31% 823,900 02:00:00
Dowa Holdings Co Ltd 905.00 +15.00 +1.69% 1,586,000 02:00:00
East Japan Railway Co 8,109.00 +84.00 +1.05% 1,084,200 02:00:00
Ebara Corp 662.00 +7.00 +1.07% 5,642,000 02:00:00
Eisai Co Ltd 4,443.00 +59.50 +1.36% 1,516,700 02:00:00
FANUC Corp 19,320.00 +475.00 +2.52% 1,455,400 02:00:00
FUJIFILM Holdings Corp 3,341.00 +52.00 +1.58% 3,527,500 02:00:00
Fast Retailing Co Ltd 36,250.00 +1,245.00 +3.56% 1,133,500 02:00:00
Fuji Electric Co Ltd 528.00 +2.00 +0.38% 3,794,000 02:00:00
Fuji Heavy Industries Ltd 3,371.00 +147.00 +4.56% 11,774,100 02:00:00
Fujikura Ltd 532.00 -8.00 -1.48% 6,756,000 02:00:00
Fujitsu Ltd 702.00 -4.70 -0.67% 18,210,000 02:00:00
Fukuoka Financial Group Inc 521.00 +6.00 +1.17% 3,962,000 02:00:00
Furukawa Co Ltd 233.00 -1.00 -0.43% 2,174,000 02:00:00
Furukawa Electric Co Ltd 228.00 +2.00 +0.88% 4,846,000 02:00:00
GS Yuasa Corp 640.00 +12.00 +1.91% 4,998,000 02:00:00
Heiwa Real Estate Co Ltd 1,692.00 +7.00 +0.42% 265,700 02:00:00
Hino Motors Ltd 1,542.00 +60.00 +4.05% 4,760,300 02:00:00
Hitachi Construction Machinery Co Ltd 2,258.00 +25.00 +1.12% 1,440,500 02:00:00
Hitachi Ltd 830.90 +2.70 +0.33% 27,710,000 02:00:00
Hitachi Zosen Corp 611.00 +5.00 +0.83% 1,776,700 02:00:00
Hokuetsu Kishu Paper Co Ltd 477.00 +5.00 +1.06% 932,500 02:00:00
Honda Motor Co Ltd 3,756.00 +43.50 +1.17% 6,985,000 02:00:00
IHI Corp 540.00 +26.00 +5.06% 32,420,000 02:00:00
ITOCHU Corp 1,403.00 +19.50 +1.41% 7,283,800 02:00:00
Inpex Corp 1,493.00 -7.50 -0.50% 4,147,800 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,333.00 +30.00 +2.30% 2,159,500 02:00:00
Isuzu Motors Ltd 743.70 +5.90 +0.80% 11,786,000 02:00:00
J Front Retailing Co Ltd 1,350.00 +23.00 +1.73% 1,004,600 02:00:00
JFE Holdings Inc 2,270.00 +73.00 +3.32% 7,446,700 02:00:00
JGC Corp 2,947.00 +39.50 +1.36% 1,336,000 02:00:00
JTEKT Corp 1,800.00 +28.00 +1.58% 1,556,000 02:00:00
JX Holdings Inc 521.00 -0.20 -0.04% 10,789,200 02:00:00
Japan Steel Works Ltd/The 455.00 +10.00 +2.25% 3,256,000 02:00:00
Japan Tobacco Inc 3,614.50 +11.00 +0.31% 4,016,900 02:00:00
KDDI Corp 6,646.00 +122.00 +1.87% 3,526,200 02:00:00
Kajima Corp 513.00 -4.00 -0.77% 13,687,000 02:00:00
Kansai Electric Power Co Inc/The 1,035.00 -4.00 -0.38% 2,250,300 02:00:00
Kao Corp 4,245.50 -129.50 -2.96% 5,709,600 02:00:00
Kawasaki Heavy Industries Ltd 434.00 +18.00 +4.33% 46,205,000 02:00:00
Kawasaki Kisen Kaisha Ltd 251.00 -2.00 -0.79% 15,377,000 02:00:00
Keio Corp 821.00 +6.00 +0.74% 1,425,000 02:00:00
Keisei Electric Railway Co Ltd 1,072.00 +8.00 +0.75% 794,000 02:00:00
Kikkoman Corp 2,295.00 -12.00 -0.52% 1,135,000 02:00:00
Kirin Holdings Co Ltd 1,438.50 +12.00 +0.84% 3,639,000 02:00:00
Kobe Steel Ltd 179.00 -5.00 -2.72% 20,518,000 02:00:00
Komatsu Ltd 2,548.50 +28.50 +1.13% 5,514,500 02:00:00
Konami Corp 2,310.00 -15.00 -0.65% 903,800 02:00:00
Konica Minolta Inc 1,270.00 +34.00 +2.75% 2,901,100 02:00:00
Kubota Corp 1,684.00 +41.50 +2.53% 10,458,000 02:00:00
Kuraray Co Ltd 1,332.00 +21.00 +1.60% 1,663,500 02:00:00
Kyocera Corp 5,185.00 +89.00 +1.75% 2,010,300 02:00:00
Kyowa Hakko Kirin Co Ltd 1,343.00 +2.00 +0.15% 1,173,000 02:00:00
MEIJI Holdings Co Ltd 8,490.00 -40.00 -0.47% 299,900 02:00:00
MS&AD Insurance Group Holdings Inc 2,459.00 +26.50 +1.09% 1,875,000 02:00:00
Marubeni Corp 795.80 +6.00 +0.76% 11,592,400 02:00:00
Maruha Nichiro Corp 1,644.00 +8.00 +0.49% 129,800 02:00:00
Marui Group Co Ltd 913.00 +25.00 +2.82% 1,544,600 02:00:00
Matsui Securities Co Ltd 1,049.00 +24.00 +2.34% 2,173,900 02:00:00
Mazda Motor Corp 2,728.00 +72.00 +2.71% 12,260,200 02:00:00
Meidensha Corp 445.00 +11.00 +2.53% 1,103,000 02:00:00
Minebea Co Ltd 1,406.00 +26.00 +1.88% 3,716,000 02:00:00
Mitsubishi Chemical Holdings Corp 548.10 +11.70 +2.18% 7,452,700 02:00:00
Mitsubishi Corp 2,312.50 +21.50 +0.94% 7,865,500 02:00:00
Mitsubishi Electric Corp 1,430.50 +20.50 +1.45% 8,897,000 02:00:00
Mitsubishi Estate Co Ltd 2,386.00 +26.00 +1.10% 7,874,000 02:00:00
Mitsubishi Heavy Industries Ltd 704.90 +26.80 +3.95% 37,883,000 02:00:00
Mitsubishi Logistics Corp 1,577.00 +30.00 +1.94% 688,000 02:00:00
Mitsubishi Materials Corp 348.00 +4.00 +1.16% 11,122,000 02:00:00
Mitsubishi Motors Corp 1,259.00 +21.00 +1.70% 8,071,400 02:00:00
Mitsubishi UFJ Financial Group Inc 629.30 +8.10 +1.30% 64,888,400 02:00:00
Mitsui & Co Ltd 1,777.00 +21.00 +1.20% 11,203,700 02:00:00
Mitsui Chemicals Inc 317.00 +8.00 +2.59% 9,578,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 249.00 +1.00 +0.40% 11,850,000 02:00:00
Mitsui Fudosan Co Ltd 3,350.50 +21.00 +0.63% 3,452,000 02:00:00
Mitsui Mining & Smelting Co Ltd 304.00 -2.00 -0.65% 4,429,000 02:00:00
Mitsui OSK Lines Ltd 365.00 +4.00 +1.11% 14,345,000 02:00:00
Mitsumi Electric Co Ltd 865.00 0.00 0.00% 974,700 02:00:00
Mizuho Financial Group Inc 200.70 +1.00 +0.50% 180,875,800 02:00:00
NEC Corp 372.00 +2.00 +0.54% 11,544,000 02:00:00
NGK Insulators Ltd 2,644.00 +24.00 +0.92% 1,081,000 02:00:00
NH Foods Ltd 2,249.00 +52.00 +2.37% 1,881,000 02:00:00
NSK Ltd 1,558.00 +40.00 +2.64% 2,898,000 02:00:00
NTN Corp 482.00 +15.00 +3.21% 4,542,000 02:00:00
NTT DOCOMO Inc 1,909.50 0.00 0.00% 5,415,500 02:00:00
NTT Data Corp 3,950.00 +95.00 +2.46% 1,270,500 02:00:00
Nichirei Corp 466.00 -4.00 -0.85% 1,836,000 02:00:00
Nikon Corp 1,601.00 +22.50 +1.43% 3,899,700 02:00:00
Nippon Electric Glass Co Ltd 559.00 +4.00 +0.72% 2,571,000 02:00:00
Nippon Express Co Ltd 471.00 +4.00 +0.86% 2,652,000 02:00:00
Nippon Kayaku Co Ltd 1,315.00 +12.00 +0.92% 555,000 02:00:00
Nippon Light Metal Holdings Co Ltd 165.00 -1.00 -0.60% 2,875,200 02:00:00
Nippon Paper Industries Co Ltd 1,692.00 +7.00 +0.42% 530,100 02:00:00
Nippon Sheet Glass Co Ltd 125.00 +1.00 +0.81% 25,054,000 02:00:00
Nippon Soda Co Ltd 560.00 +11.00 +2.00% 686,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 299.30 +2.50 +0.84% 52,090,000 02:00:00
Nippon Suisan Kaisha Ltd 293.00 0.00 0.00% 1,695,000 02:00:00
Nippon Telegraph & Telephone Corp 6,836.00 -107.00 -1.54% 3,488,300 02:00:00
Nippon Yusen KK 301.00 -7.00 -2.27% 11,718,000 02:00:00
Nissan Chemical Industries Ltd 1,924.00 +12.00 +0.63% 733,800 02:00:00
Nissan Motor Co Ltd 1,076.50 +17.00 +1.60% 9,953,500 02:00:00
Nisshin Seifun Group Inc 1,260.00 +13.00 +1.04% 708,600 02:00:00
Nisshin Steel Co Ltd 1,044.00 +32.00 +3.16% 7,477,600 02:00:00
Nisshinbo Holdings Inc 958.00 +27.00 +2.90% 781,000 02:00:00
Nitto Boseki Co Ltd 437.00 +3.00 +0.69% 555,000 02:00:00
Nitto Denko Corp 5,920.00 +256.00 +4.52% 2,723,000 02:00:00
Nomura Holdings Inc 689.00 +5.90 +0.86% 29,946,000 02:00:00
OKUMA Corp 888.00 +41.00 +4.84% 4,753,000 02:00:00
Obayashi Corp 733.00 +4.00 +0.55% 6,426,000 02:00:00
Odakyu Electric Railway Co Ltd 1,023.00 +3.00 +0.29% 1,535,000 02:00:00
Oji Holdings Corp 430.00 +5.00 +1.18% 2,339,000 02:00:00
Oki Electric Industry Co Ltd 256.00 -2.00 -0.78% 24,636,000 02:00:00
Olympus Corp 4,000.00 +40.00 +1.01% 2,353,000 02:00:00
Osaka Gas Co Ltd 444.60 +2.10 +0.47% 5,625,000 02:00:00
Pacific Metals Co Ltd 402.00 0.00 0.00% 1,277,000 02:00:00
Panasonic Corp 1,320.00 +5.50 +0.42% 11,566,200 02:00:00
Pioneer Corp 303.00 -2.00 -0.66% 7,230,600 02:00:00
Resona Holdings Inc 603.10 +10.50 +1.77% 19,370,200 02:00:00
Ricoh Co Ltd 1,245.00 +30.00 +2.47% 7,002,200 02:00:00
SKY Perfect JSAT Holdings Inc 647.00 +7.00 +1.09% 488,600 02:00:00
Sapporo Holdings Ltd 430.00 -2.00 -0.46% 2,157,000 02:00:00
Secom Co Ltd 6,456.00 -9.00 -0.14% 881,200 02:00:00
Sekisui House Ltd 1,295.50 +18.00 +1.41% 5,893,500 02:00:00
Seven & I Holdings Co Ltd 4,115.00 +12.50 +0.30% 4,079,100 02:00:00
Sharp Corp/Japan 324.00 -2.00 -0.61% 14,857,000 02:00:00
Shimizu Corp 820.00 0.00 0.00% 6,074,000 02:00:00
Shin-Etsu Chemical Co Ltd 7,150.00 +251.00 +3.64% 2,251,100 02:00:00
Shinsei Bank Ltd 243.00 +5.00 +2.10% 14,965,000 02:00:00
Shionogi & Co Ltd 2,460.00 +35.00 +1.44% 1,490,900 02:00:00
Shiseido Co Ltd 1,844.00 -24.00 -1.28% 5,252,200 02:00:00
Shizuoka Bank Ltd/The 1,131.00 +12.00 +1.07% 1,652,000 02:00:00
Showa Denko KK 155.00 +3.00 +1.97% 15,848,000 02:00:00
Showa Shell Sekiyu KK 1,086.00 +3.00 +0.28% 1,056,100 02:00:00
SoftBank Corp 8,740.00 +50.00 +0.58% 19,367,500 02:00:00
Sojitz Corp 180.00 +2.00 +1.12% 12,116,900 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,702.50 +49.00 +1.85% 1,592,300 02:00:00
Sony Corp 1,921.00 -19.00 -0.98% 33,958,200 02:00:00
Sony Financial Holdings Inc 1,709.00 +1.00 +0.06% 1,028,800 02:00:00
Sumco Corp 1,254.00 +72.00 +6.09% 7,314,900 02:00:00
Sumitomo Chemical Co Ltd 405.00 +5.00 +1.25% 14,248,000 02:00:00
Sumitomo Corp 1,383.00 +12.50 +0.91% 5,564,500 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,408.00 +19.00 +1.37% 1,230,200 02:00:00
Sumitomo Electric Industries Ltd 1,602.00 +18.00 +1.14% 3,632,100 02:00:00
Sumitomo Heavy Industries Ltd 605.00 +12.00 +2.02% 3,630,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,630.50 +9.50 +0.59% 2,730,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,463.00 +64.50 +1.47% 8,740,100 02:00:00
Sumitomo Mitsui Trust Holdings Inc 471.60 +12.20 +2.66% 29,773,000 02:00:00
Sumitomo Osaka Cement Co Ltd 369.00 +7.00 +1.93% 3,948,000 02:00:00
Sumitomo Realty & Development Co Ltd 3,981.00 +47.50 +1.21% 2,623,000 02:00:00
Suzuki Motor Corp 3,790.00 +101.50 +2.75% 3,308,700 02:00:00
T&D Holdings Inc 1,403.50 +30.50 +2.22% 2,942,500 02:00:00
TDK Corp 6,240.00 +320.00 +5.41% 2,462,200 02:00:00
TOTO Ltd 1,238.00 +8.00 +0.65% 1,781,000 02:00:00
Taiheiyo Cement Corp 424.00 0.00 0.00% 5,952,000 02:00:00
Taisei Corp 590.00 +5.00 +0.85% 9,019,000 02:00:00
Taiyo Yuden Co Ltd 1,222.00 +41.00 +3.47% 3,327,700 02:00:00
Takara Holdings Inc 873.00 +13.00 +1.51% 744,200 02:00:00
Takashimaya Co Ltd 899.00 +8.00 +0.90% 1,405,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,893.50 +32.50 +0.67% 3,102,300 02:00:00
Teijin Ltd 263.00 +3.00 +1.15% 3,221,000 02:00:00
Terumo Corp 2,637.00 +12.00 +0.46% 1,876,000 02:00:00
Tobu Railway Co Ltd 559.00 +6.00 +1.08% 3,316,000 02:00:00
Toho Co Ltd/Tokyo 2,429.00 +16.00 +0.66% 239,800 02:00:00
Toho Zinc Co Ltd 429.00 -1.00 -0.23% 1,153,000 02:00:00
Tokai Carbon Co Ltd 310.00 +4.00 +1.31% 1,084,000 02:00:00
Tokio Marine Holdings Inc 3,372.50 +57.50 +1.73% 2,763,700 02:00:00
Tokuyama Corp 369.00 +7.00 +1.93% 4,109,000 02:00:00
Tokyo Dome Corp 480.00 +2.00 +0.42% 1,119,000 02:00:00
Tokyo Electric Power Co Inc 383.00 +1.00 +0.26% 4,885,700 02:00:00
Tokyo Electron Ltd 7,491.00 +130.00 +1.77% 723,700 02:00:00
Tokyo Gas Co Ltd 614.90 -3.80 -0.61% 11,358,000 02:00:00
Tokyo Tatemono Co Ltd 891.00 +2.00 +0.22% 3,155,000 02:00:00
Tokyu Corp 723.00 +8.00 +1.12% 2,848,000 02:00:00
Tokyu Fudosan Holdings Corp 759.00 -5.00 -0.65% 3,551,800 02:00:00
Toppan Printing Co Ltd 771.00 +4.00 +0.52% 2,488,000 02:00:00
Toray Industries Inc 725.80 +8.40 +1.17% 7,550,000 02:00:00
Toshiba Corp 501.30 +6.80 +1.38% 41,367,000 02:00:00
Tosoh Corp 431.00 +8.00 +1.89% 3,800,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,390.00 +33.00 +2.43% 1,183,600 02:00:00
Toyobo Co Ltd 159.00 0.00 0.00% 8,331,000 02:00:00
Toyota Motor Corp 6,494.00 +49.00 +0.76% 17,450,700 02:00:00
Toyota Tsusho Corp 2,710.00 +56.00 +2.11% 1,178,000 02:00:00
Trend Micro Inc/Japan 3,560.00 0.00 0.00% 603,800 02:00:00
UNY Group Holdings Co Ltd 596.00 +8.00 +1.36% 1,895,400 02:00:00
Ube Industries Ltd/Japan 178.00 +2.00 +1.14% 6,376,000 02:00:00
Unitika Ltd 49.00 +1.00 +2.08% 77,290,000 02:00:00
West Japan Railway Co 4,983.00 +14.00 +0.28% 722,100 02:00:00
Yahoo Japan Corp 443.00 +4.00 +0.91% 31,424,800 02:00:00
Yamaha Corp 1,502.00 +14.00 +0.94% 681,200 02:00:00
Yamato Holdings Co Ltd 2,028.50 +18.00 +0.90% 1,596,000 02:00:00
Yaskawa Electric Corp 1,530.00 +34.00 +2.27% 5,028,000 02:00:00
Yokogawa Electric Corp 1,461.00 +43.00 +3.03% 1,976,600 02:00:00
Yokohama Rubber Co Ltd/The 974.00 +20.00 +2.10% 1,568,000 02:00:00

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

sec ||= nil