Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us

  • Security Type:Index

NKY:IND

20,264.41 61.54 0.30%

As of 02:28:01 ET on 05/22/2015.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 12 Members Up 122 Members Down 91
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 328.70 -1.50 -0.45% 13,929,000 02:00:00
Advantest Corp 1,411.00 +9.00 +0.64% 1,232,000 02:00:00
Aeon Co Ltd 1,625.00 +25.50 +1.59% 4,192,800 02:00:00
Ajinomoto Co Inc 2,521.00 -55.00 -2.14% 3,094,000 02:00:00
Alps Electric Co Ltd 3,195.00 +70.00 +2.24% 3,129,200 02:00:00
Amada Holdings Co Ltd 1,273.00 +2.00 +0.16% 1,009,400 02:00:00
Aozora Bank Ltd 484.00 +2.00 +0.41% 11,100,000 02:00:00
Asahi Glass Co Ltd 813.00 +18.00 +2.26% 6,208,000 02:00:00
Asahi Group Holdings Ltd 4,107.00 -2.50 -0.06% 1,057,400 02:00:00
Asahi Kasei Corp 1,106.00 -2.00 -0.18% 3,689,000 02:00:00
Astellas Pharma Inc 1,821.00 -0.50 -0.03% 5,065,200 02:00:00
Bank of Yokohama Ltd/The 763.70 -0.20 -0.03% 3,339,000 02:00:00
Bridgestone Corp 4,857.00 +58.50 +1.22% 3,380,500 02:00:00
COMSYS Holdings Corp 1,789.00 +7.00 +0.39% 640,100 02:00:00
Canon Inc 4,263.00 -75.50 -1.74% 6,942,300 02:00:00
Casio Computer Co Ltd 2,277.00 +31.00 +1.38% 2,833,700 02:00:00
Central Japan Railway Co 21,860.00 -75.00 -0.34% 467,200 02:00:00
Chiba Bank Ltd/The 975.00 -11.00 -1.12% 2,341,000 02:00:00
Chiyoda Corp 1,103.00 +6.00 +0.55% 2,065,000 02:00:00
Chubu Electric Power Co Inc 1,784.00 +9.00 +0.51% 1,739,400 02:00:00
Chugai Pharmaceutical Co Ltd 3,810.00 -25.00 -0.65% 541,300 02:00:00
Citizen Holdings Co Ltd 922.00 +5.00 +0.55% 1,579,000 02:00:00
Credit Saison Co Ltd 2,461.00 +3.00 +0.12% 1,173,600 02:00:00
Dai Nippon Printing Co Ltd 1,302.50 +3.50 +0.27% 1,910,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 2,164.50 -0.50 -0.02% 4,359,900 02:00:00
Daiichi Sankyo Co Ltd 2,335.00 -20.50 -0.87% 3,897,200 02:00:00
Daikin Industries Ltd 9,275.00 +219.00 +2.42% 2,479,200 02:00:00
Daiwa House Industry Co Ltd 2,900.00 -5.00 -0.17% 1,618,700 02:00:00
Daiwa Securities Group Inc 995.90 +7.10 +0.72% 4,022,000 02:00:00
Denki Kagaku Kogyo KK 540.00 -5.00 -0.92% 2,536,000 02:00:00
Denso Corp 6,313.00 -47.00 -0.74% 2,003,700 02:00:00
Dentsu Inc 6,350.00 +60.00 +0.95% 756,200 02:00:00
Dowa Holdings Co Ltd 1,116.00 +6.00 +0.54% 901,000 02:00:00
East Japan Railway Co 11,345.00 +15.00 +0.13% 875,000 02:00:00
Ebara Corp 597.00 +13.00 +2.23% 8,373,000 02:00:00
Eisai Co Ltd 7,965.00 -151.00 -1.86% 1,485,900 02:00:00
FANUC Corp 25,935.00 -120.00 -0.46% 745,500 02:00:00
FUJIFILM Holdings Corp 4,684.00 -17.50 -0.37% 1,462,800 02:00:00
Fast Retailing Co Ltd 50,300.00 +200.00 +0.40% 395,300 02:00:00
Fuji Electric Co Ltd 580.00 -1.00 -0.17% 2,309,000 02:00:00
Fuji Heavy Industries Ltd 4,412.50 -24.50 -0.55% 2,701,900 02:00:00
Fujikura Ltd 675.00 -1.00 -0.15% 1,311,000 02:00:00
Fujitsu Ltd 663.60 -5.80 -0.87% 14,647,000 02:00:00
Fukuoka Financial Group Inc 679.00 -9.00 -1.31% 3,314,000 02:00:00
Furukawa Co Ltd 222.00 +3.00 +1.37% 2,870,000 02:00:00
Furukawa Electric Co Ltd 243.00 -1.00 -0.41% 8,012,000 02:00:00
GS Yuasa Corp 544.00 +7.00 +1.30% 2,908,000 02:00:00
Heiwa Real Estate Co Ltd 1,712.00 -11.00 -0.64% 130,000 02:00:00
Hino Motors Ltd 1,657.00 -5.00 -0.30% 1,353,700 02:00:00
Hitachi Construction Machinery Co Ltd 2,245.00 +23.00 +1.04% 1,347,700 02:00:00
Hitachi Ltd 850.00 +1.30 +0.15% 15,412,000 02:00:00
Hitachi Zosen Corp 699.00 +7.00 +1.01% 1,362,500 02:00:00
Hokuetsu Kishu Paper Co Ltd 635.00 +2.00 +0.32% 605,000 02:00:00
Honda Motor Co Ltd 4,124.00 -31.00 -0.75% 4,523,200 02:00:00
IHI Corp 571.00 0.00 0.00% 4,782,000 02:00:00
ITOCHU Corp 1,660.00 +42.50 +2.63% 7,714,300 02:00:00
Inpex Corp 1,501.00 +34.50 +2.35% 6,398,600 02:00:00
Isetan Mitsukoshi Holdings Ltd 2,078.00 +18.00 +0.87% 1,976,200 02:00:00
Isuzu Motors Ltd 1,646.00 -10.00 -0.60% 3,068,100 02:00:00
J Front Retailing Co Ltd 2,146.00 +29.00 +1.37% 1,124,100 02:00:00
JFE Holdings Inc 2,859.00 +40.50 +1.44% 2,198,200 02:00:00
JGC Corp 2,443.00 +17.50 +0.72% 1,471,000 02:00:00
JTEKT Corp 2,217.00 +29.00 +1.33% 893,600 02:00:00
JX Holdings Inc 533.40 +5.50 +1.04% 14,327,400 02:00:00
Japan Steel Works Ltd/The 561.00 +3.00 +0.54% 2,880,000 02:00:00
Japan Tobacco Inc 4,650.50 +11.50 +0.25% 4,125,900 02:00:00
KDDI Corp 2,854.50 +26.00 +0.92% 3,756,400 02:00:00
Kajima Corp 549.00 0.00 0.00% 2,394,000 02:00:00
Kansai Electric Power Co Inc/The 1,341.50 -4.50 -0.33% 1,998,700 02:00:00
Kao Corp 5,782.00 -89.00 -1.52% 2,111,600 02:00:00
Kawasaki Heavy Industries Ltd 612.00 -6.00 -0.97% 10,154,000 02:00:00
Kawasaki Kisen Kaisha Ltd 308.00 +1.00 +0.33% 17,310,000 02:00:00
Keio Corp 918.00 -9.00 -0.97% 841,000 02:00:00
Keisei Electric Railway Co Ltd 1,504.00 +6.00 +0.40% 1,068,000 02:00:00
Kikkoman Corp 3,405.00 -45.00 -1.30% 1,078,000 02:00:00
Kirin Holdings Co Ltd 1,766.00 -14.00 -0.79% 3,842,100 02:00:00
Kobe Steel Ltd 224.00 +1.00 +0.45% 23,102,000 02:00:00
Komatsu Ltd 2,568.50 +22.00 +0.86% 3,836,800 02:00:00
Konami Corp 2,251.00 -20.00 -0.88% 772,800 02:00:00
Konica Minolta Inc 1,588.00 -5.00 -0.31% 4,298,200 02:00:00
Kubota Corp 1,948.50 +7.00 +0.36% 4,695,000 02:00:00
Kuraray Co Ltd 1,654.00 -1.00 -0.06% 908,100 02:00:00
Kyocera Corp 6,681.00 +49.00 +0.74% 974,700 02:00:00
Kyowa Hakko Kirin Co Ltd 1,662.00 -23.00 -1.36% 1,674,000 02:00:00
MEIJI Holdings Co Ltd 13,570.00 -100.00 -0.73% 230,900 02:00:00
MS&AD Insurance Group Holdings Inc 3,770.50 -110.00 -2.83% 1,788,000 02:00:00
Marubeni Corp 726.20 +10.60 +1.48% 9,326,600 02:00:00
Maruha Nichiro Corp 1,905.00 +22.00 +1.17% 408,000 02:00:00
Marui Group Co Ltd 1,576.00 +32.00 +2.07% 1,387,400 02:00:00
Matsui Securities Co Ltd 1,106.00 +1.00 +0.09% 723,800 02:00:00
Mazda Motor Corp 2,607.50 +23.50 +0.91% 6,106,100 02:00:00
Meidensha Corp 464.00 +15.00 +3.34% 2,867,000 02:00:00
Minebea Co Ltd 2,270.00 +20.00 +0.89% 2,977,000 02:00:00
Mitsubishi Chemical Holdings Corp 779.80 +2.20 +0.28% 3,526,100 02:00:00
Mitsubishi Corp 2,766.00 +29.00 +1.06% 5,261,300 02:00:00
Mitsubishi Electric Corp 1,665.00 +9.50 +0.57% 5,035,000 02:00:00
Mitsubishi Estate Co Ltd 2,745.00 +20.50 +0.75% 5,498,000 02:00:00
Mitsubishi Heavy Industries Ltd 749.50 +7.50 +1.01% 10,538,000 02:00:00
Mitsubishi Logistics Corp 1,735.00 0.00 0.00% 465,000 02:00:00
Mitsubishi Materials Corp 468.00 -5.00 -1.06% 4,976,000 02:00:00
Mitsubishi Motors Corp 1,148.00 +17.00 +1.50% 4,675,500 02:00:00
Mitsubishi UFJ Financial Group Inc 899.50 -7.30 -0.81% 108,099,300 02:00:00
Mitsui & Co Ltd 1,714.00 +3.50 +0.20% 7,047,000 02:00:00
Mitsui Chemicals Inc 411.00 +4.00 +0.98% 5,695,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 215.00 0.00 0.00% 2,370,000 02:00:00
Mitsui Fudosan Co Ltd 3,715.00 +3.50 +0.09% 3,443,000 02:00:00
Mitsui Mining & Smelting Co Ltd 342.00 +5.00 +1.48% 7,126,000 02:00:00
Mitsui OSK Lines Ltd 420.00 +2.00 +0.48% 17,530,000 02:00:00
Mitsumi Electric Co Ltd 891.00 +14.00 +1.60% 1,667,400 02:00:00
Mizuho Financial Group Inc 248.40 -0.40 -0.16% 185,801,400 02:00:00
NEC Corp 411.00 0.00 0.00% 11,248,000 02:00:00
NGK Insulators Ltd 2,983.00 +1.00 +0.03% 1,224,000 02:00:00
NH Foods Ltd 2,701.00 +100.00 +3.84% 2,593,000 02:00:00
NSK Ltd 2,006.00 +19.00 +0.96% 1,562,700 02:00:00
NTN Corp 739.00 +9.00 +1.23% 2,533,000 02:00:00
NTT DOCOMO Inc 2,243.50 +4.00 +0.18% 2,873,400 02:00:00
NTT Data Corp 5,420.00 +40.00 +0.74% 602,500 02:00:00
Nichirei Corp 697.00 +7.00 +1.01% 1,183,000 02:00:00
Nikon Corp 1,507.00 -3.00 -0.20% 3,599,700 02:00:00
Nippon Electric Glass Co Ltd 653.00 -10.00 -1.51% 2,895,000 02:00:00
Nippon Express Co Ltd 717.00 -2.00 -0.28% 2,284,000 02:00:00
Nippon Kayaku Co Ltd 1,445.00 +7.00 +0.49% 475,000 02:00:00
Nippon Light Metal Holdings Co Ltd 207.00 -1.00 -0.48% 4,991,400 02:00:00
Nippon Paper Industries Co Ltd 2,070.00 +54.00 +2.68% 1,279,700 02:00:00
Nippon Sheet Glass Co Ltd 120.00 0.00 0.00% 9,192,000 02:00:00
Nippon Soda Co Ltd 730.00 -5.00 -0.68% 894,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 323.40 +4.00 +1.25% 40,309,000 02:00:00
Nippon Suisan Kaisha Ltd 373.00 -4.00 -1.06% 1,522,600 02:00:00
Nippon Telegraph & Telephone Corp 8,715.00 +45.00 +0.52% 2,603,500 02:00:00
Nippon Yusen KK 373.00 +1.00 +0.27% 16,398,000 02:00:00
Nissan Chemical Industries Ltd 2,769.00 +19.00 +0.69% 635,500 02:00:00
Nissan Motor Co Ltd 1,250.50 -12.50 -0.99% 8,365,300 02:00:00
Nisshin Seifun Group Inc 1,562.00 +30.00 +1.96% 1,317,600 02:00:00
Nisshin Steel Co Ltd 1,603.00 -10.00 -0.62% 629,000 02:00:00
Nisshinbo Holdings Inc 1,391.00 +37.00 +2.73% 964,000 02:00:00
Nitto Boseki Co Ltd 493.00 +5.00 +1.02% 292,000 02:00:00
Nitto Denko Corp 9,200.00 +274.00 +3.07% 1,433,000 02:00:00
Nomura Holdings Inc 830.00 +11.20 +1.37% 35,978,800 02:00:00
OKUMA Corp 1,364.00 +19.00 +1.41% 847,000 02:00:00
Obayashi Corp 799.00 -3.00 -0.37% 3,475,000 02:00:00
Odakyu Electric Railway Co Ltd 1,188.00 +1.00 +0.08% 1,187,000 02:00:00
Oji Holdings Corp 554.00 +14.00 +2.59% 5,914,000 02:00:00
Oki Electric Industry Co Ltd 258.00 +2.00 +0.78% 3,071,000 02:00:00
Olympus Corp 4,215.00 -40.00 -0.94% 1,214,600 02:00:00
Osaka Gas Co Ltd 502.10 -2.00 -0.40% 3,476,000 02:00:00
Pacific Metals Co Ltd 394.00 0.00 0.00% 2,506,000 02:00:00
Panasonic Corp 1,798.00 +6.00 +0.33% 7,130,600 02:00:00
Pioneer Corp 224.00 -5.00 -2.18% 8,261,000 02:00:00
Resona Holdings Inc 684.80 +2.10 +0.31% 7,952,000 02:00:00
Ricoh Co Ltd 1,285.00 -1.50 -0.12% 3,470,200 02:00:00
SCREEN Holdings Co Ltd 892.00 -1.00 -0.11% 2,279,000 02:00:00
SKY Perfect JSAT Holdings Inc 695.00 +2.00 +0.29% 623,000 02:00:00
Sapporo Holdings Ltd 482.00 +2.00 +0.42% 1,707,000 02:00:00
Secom Co Ltd 8,470.00 -73.00 -0.85% 544,500 02:00:00
Sekisui House Ltd 2,050.50 +15.00 +0.74% 2,664,100 02:00:00
Seven & i Holdings Co Ltd 5,214.00 -1.00 -0.02% 1,435,900 02:00:00
Sharp Corp/Japan 166.00 +1.00 +0.61% 54,171,000 02:00:00
Shimizu Corp 923.00 -5.00 -0.54% 2,024,000 02:00:00
Shin-Etsu Chemical Co Ltd 7,557.00 +27.00 +0.36% 850,800 02:00:00
Shinsei Bank Ltd 244.00 -1.00 -0.41% 14,234,000 02:00:00
Shionogi & Co Ltd 4,610.00 +35.00 +0.77% 1,443,900 02:00:00
Shiseido Co Ltd 2,524.00 +12.00 +0.48% 3,495,900 02:00:00
Shizuoka Bank Ltd/The 1,361.00 -1.00 -0.07% 1,001,000 02:00:00
Showa Denko KK 169.00 +5.00 +3.05% 19,038,000 02:00:00
Showa Shell Sekiyu KK 1,140.00 +18.00 +1.60% 1,918,600 02:00:00
SoftBank Corp 7,352.00 +137.00 +1.90% 7,972,000 02:00:00
Sojitz Corp 285.00 +3.00 +1.06% 21,364,500 02:00:00
Sompo Japan Nipponkoa Holdings Inc 4,450.50 -42.50 -0.95% 2,383,200 02:00:00
Sony Corp 3,842.00 -11.50 -0.30% 9,016,400 02:00:00
Sony Financial Holdings Inc 2,188.00 -46.00 -2.06% 1,374,000 02:00:00
Sumco Corp 1,780.00 +61.00 +3.55% 3,519,100 02:00:00
Sumitomo Chemical Co Ltd 697.00 -9.00 -1.27% 8,617,000 02:00:00
Sumitomo Corp 1,469.50 +6.50 +0.44% 3,425,100 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,406.00 -4.00 -0.28% 1,124,300 02:00:00
Sumitomo Electric Industries Ltd 1,893.00 -4.00 -0.21% 2,346,300 02:00:00
Sumitomo Heavy Industries Ltd 801.00 +3.00 +0.38% 2,077,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,889.00 +13.50 +0.72% 1,948,000 02:00:00
Sumitomo Mitsui Financial Group Inc 5,395.00 -10.00 -0.19% 6,287,200 02:00:00
Sumitomo Mitsui Trust Holdings Inc 560.20 -2.10 -0.37% 10,552,000 02:00:00
Sumitomo Osaka Cement Co Ltd 420.00 +2.00 +0.48% 2,423,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,878.50 -23.00 -0.47% 3,081,000 02:00:00
Suzuki Motor Corp 4,203.50 -23.00 -0.54% 1,787,600 02:00:00
T&D Holdings Inc 1,796.50 -34.00 -1.86% 3,037,300 02:00:00
TDK Corp 9,430.00 +130.00 +1.40% 1,100,000 02:00:00
TOTO Ltd 2,067.00 -30.00 -1.43% 2,371,000 02:00:00
Taiheiyo Cement Corp 373.00 0.00 0.00% 8,038,000 02:00:00
Taisei Corp 678.00 0.00 0.00% 3,861,000 02:00:00
Taiyo Yuden Co Ltd 1,767.00 +43.00 +2.49% 1,864,900 02:00:00
Takara Holdings Inc 957.00 +6.00 +0.63% 434,500 02:00:00
Takashimaya Co Ltd 1,205.00 +15.00 +1.26% 1,561,000 02:00:00
Takeda Pharmaceutical Co Ltd 5,975.00 -29.00 -0.48% 2,103,100 02:00:00
Teijin Ltd 449.00 +10.00 +2.28% 11,691,000 02:00:00
Terumo Corp 2,825.00 -26.00 -0.91% 1,859,500 02:00:00
Tobu Railway Co Ltd 557.00 0.00 0.00% 2,663,000 02:00:00
Toho Co Ltd/Tokyo 3,230.00 -10.00 -0.31% 305,300 02:00:00
Toho Zinc Co Ltd 450.00 +3.00 +0.67% 1,345,000 02:00:00
Tokai Carbon Co Ltd 362.00 +15.00 +4.32% 2,151,000 02:00:00
Tokio Marine Holdings Inc 4,902.50 -19.50 -0.40% 2,511,600 02:00:00
Tokuyama Corp 272.00 +1.00 +0.37% 1,268,000 02:00:00
Tokyo Dome Corp 522.00 0.00 0.00% 741,000 02:00:00
Tokyo Electric Power Co Inc 585.00 -1.00 -0.17% 83,354,300 02:00:00
Tokyo Electron Ltd 7,508.00 +181.00 +2.47% 2,622,200 02:00:00
Tokyo Gas Co Ltd 677.20 -1.90 -0.28% 5,729,000 02:00:00
Tokyo Tatemono Co Ltd 937.00 -19.00 -1.99% 5,776,000 02:00:00
Tokyu Corp 802.00 -1.00 -0.12% 3,401,000 02:00:00
Tokyu Fudosan Holdings Corp 942.00 -5.00 -0.53% 2,678,700 02:00:00
Toppan Printing Co Ltd 1,058.00 -16.00 -1.49% 1,310,000 02:00:00
Toray Industries Inc 1,022.00 -3.00 -0.29% 3,880,000 02:00:00
Toshiba Corp 398.00 -11.50 -2.81% 48,428,000 02:00:54
Tosoh Corp 764.00 +5.00 +0.66% 2,218,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,855.00 -11.00 -0.59% 742,000 02:00:00
Toyobo Co Ltd 194.00 +1.00 +0.52% 3,668,000 02:00:00
Toyota Motor Corp 8,346.00 -77.00 -0.91% 5,958,000 02:00:00
Toyota Tsusho Corp 3,390.00 -5.00 -0.15% 756,900 02:00:00
Trend Micro Inc/Japan 4,445.00 +15.00 +0.34% 574,100 02:00:00
UNY Group Holdings Co Ltd 712.00 +3.00 +0.42% 884,700 02:00:00
Ube Industries Ltd 219.00 +6.00 +2.82% 13,889,000 02:00:00
Unitika Ltd 59.00 0.00 0.00% 22,886,000 02:00:00
West Japan Railway Co 7,348.00 +178.00 +2.48% 987,100 02:00:00
Yahoo Japan Corp 500.00 -9.00 -1.77% 23,254,600 02:00:00
Yamaha Corp 2,446.00 -26.00 -1.05% 643,300 02:00:00
Yamato Holdings Co Ltd 2,577.50 +8.00 +0.31% 1,621,000 02:00:00
Yaskawa Electric Corp 1,708.00 +5.00 +0.29% 1,471,000 02:00:00
Yokogawa Electric Corp 1,412.00 +9.00 +0.64% 1,033,900 02:00:00
Yokohama Rubber Co Ltd/The 1,363.00 +29.00 +2.17% 1,416,000 02:00:00

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

sec ||= nil