• Security Type:Index

NKY:IND

15,371.59 87.17 0.57%

As of 22:36:01 ET on 07/24/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 8 Members Up 151 Members Down 66
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 251.20 +1.50 +0.60% 6,914,000 22:30:00
Advantest Corp 1,149.00 -85.00 -6.89% 3,524,700 22:30:00
Aeon Co Ltd 1,155.00 +1.50 +0.13% 1,066,800 22:30:00
Ajinomoto Co Inc 1,589.50 +9.00 +0.57% 345,000 22:30:00
Alps Electric Co Ltd 1,413.00 -26.00 -1.81% 883,600 22:30:00
Amada Co Ltd 996.00 -2.00 -0.20% 1,305,000 22:30:00
Aozora Bank Ltd 355.00 +3.00 +0.85% 1,339,000 22:30:00
Asahi Glass Co Ltd 611.50 -1.40 -0.23% 1,623,000 22:30:00
Asahi Group Holdings Ltd 3,161.50 +25.00 +0.80% 754,400 22:30:00
Asahi Kasei Corp 815.80 +4.90 +0.60% 1,886,000 22:30:00
Astellas Pharma Inc 1,399.50 0.00 0.00% 1,426,200 22:30:00
Bank of Yokohama Ltd/The 589.20 -2.40 -0.41% 1,361,000 22:30:00
Bridgestone Corp 3,794.50 +20.50 +0.54% 624,500 22:30:00
COMSYS Holdings Corp 1,894.00 +22.00 +1.18% 106,000 22:30:00
Canon Inc 3,395.50 -18.50 -0.54% 2,025,000 22:30:00
Casio Computer Co Ltd 1,570.00 -11.00 -0.70% 885,500 22:30:00
Central Japan Railway Co 15,355.00 +25.00 +0.16% 151,300 22:30:00
Chiba Bank Ltd/The 748.00 +4.00 +0.54% 771,000 22:30:00
Chiyoda Corp 1,221.00 -5.00 -0.41% 614,000 22:30:00
Chubu Electric Power Co Inc 1,202.50 -4.00 -0.33% 572,300 22:30:00
Chugai Pharmaceutical Co Ltd 3,200.00 +150.00 +4.92% 843,900 22:30:00
Citizen Holdings Co Ltd 795.00 +8.00 +1.02% 388,800 22:30:00
Credit Saison Co Ltd 2,062.00 -1.00 -0.05% 1,063,300 22:30:00
Dai Nippon Printing Co Ltd 1,057.50 +4.00 +0.38% 375,000 22:30:00
Dai-ichi Life Insurance Co Ltd/The 1,452.50 +12.50 +0.87% 9,848,600 22:30:00
Daiichi Sankyo Co Ltd 1,882.00 +9.50 +0.51% 463,600 22:30:00
Daikin Industries Ltd 6,955.00 +59.00 +0.86% 305,100 22:30:00
Dainippon Screen Manufacturing Co Ltd 479.00 -2.00 -0.42% 860,000 22:30:00
Daiwa House Industry Co Ltd 2,098.00 +16.00 +0.77% 913,000 22:30:00
Daiwa Securities Group Inc 840.70 +9.70 +1.17% 2,748,000 22:30:00
Denki Kagaku Kogyo KK 391.00 +5.00 +1.30% 612,000 22:30:00
Denso Corp 4,781.50 +8.00 +0.17% 859,000 22:30:00
Dentsu Inc 4,075.00 +35.00 +0.87% 147,300 22:30:00
Dowa Holdings Co Ltd 955.00 +3.00 +0.32% 362,000 22:30:00
East Japan Railway Co 8,525.00 -8.00 -0.09% 262,400 22:30:00
Ebara Corp 637.00 -7.00 -1.09% 789,000 22:30:00
Eisai Co Ltd 4,262.50 +39.00 +0.92% 381,100 22:30:00
FANUC Corp 18,160.00 +700.00 +4.01% 1,221,400 22:30:00
FUJIFILM Holdings Corp 2,955.00 -13.00 -0.44% 563,300 22:30:00
Fast Retailing Co Ltd 32,615.00 +320.00 +0.99% 137,000 22:30:00
Fuji Electric Co Ltd 506.00 +2.00 +0.40% 1,245,000 22:30:00
Fuji Heavy Industries Ltd 2,953.50 +10.00 +0.34% 1,182,800 22:30:00
Fujikura Ltd 513.00 0.00 0.00% 470,000 22:30:00
Fujitsu Ltd 791.30 -5.70 -0.72% 3,561,000 22:30:00
Fukuoka Financial Group Inc 510.00 0.00 0.00% 758,000 22:30:00
Furukawa Co Ltd 214.00 +1.00 +0.47% 1,734,000 22:30:00
Furukawa Electric Co Ltd 222.00 +2.00 +0.91% 2,924,000 22:30:00
GS Yuasa Corp 714.00 -7.00 -0.97% 2,549,000 22:30:00
Heiwa Real Estate Co Ltd 1,577.00 +7.00 +0.45% 74,200 22:30:00
Hino Motors Ltd 1,421.00 -7.00 -0.49% 596,000 22:30:00
Hitachi Construction Machinery Co Ltd 2,075.00 -20.00 -0.95% 558,800 22:30:00
Hitachi Ltd 783.30 +3.30 +0.42% 7,658,000 22:30:00
Hitachi Zosen Corp 523.00 -1.00 -0.19% 193,200 22:30:00
Hokuetsu Kishu Paper Co Ltd 455.00 +11.00 +2.48% 413,000 22:30:00
Honda Motor Co Ltd 3,557.50 -9.50 -0.27% 1,814,100 22:30:00
IHI Corp 481.00 +9.00 +1.91% 8,204,000 22:30:00
ITOCHU Corp 1,343.50 +28.50 +2.17% 7,290,700 22:30:00
Inpex Corp 1,572.00 -6.00 -0.38% 837,900 22:30:00
Isetan Mitsukoshi Holdings Ltd 1,281.00 +10.00 +0.79% 445,700 22:30:00
Isuzu Motors Ltd 686.70 -4.20 -0.61% 1,929,000 22:30:00
J Front Retailing Co Ltd 673.00 +10.00 +1.51% 905,000 22:30:00
JFE Holdings Inc 2,113.50 +10.00 +0.48% 786,700 22:30:00
JGC Corp 3,150.00 -11.00 -0.35% 450,000 22:30:00
JTEKT Corp 1,745.00 +6.00 +0.35% 173,000 22:30:00
JX Holdings Inc 543.20 +4.10 +0.76% 3,722,200 22:30:00
Japan Steel Works Ltd/The 436.00 +1.00 +0.23% 560,000 22:30:00
Japan Tobacco Inc 3,662.00 -20.50 -0.56% 1,587,000 22:30:00
KDDI Corp 6,005.00 -45.00 -0.74% 1,231,300 22:30:00
Kajima Corp 476.00 +17.00 +3.70% 4,576,000 22:30:00
Kansai Electric Power Co Inc/The 980.50 +2.30 +0.24% 746,300 22:30:00
Kao Corp 4,183.00 -2.50 -0.06% 374,600 22:30:00
Kawasaki Heavy Industries Ltd 400.00 -1.00 -0.25% 2,980,000 22:30:00
Kawasaki Kisen Kaisha Ltd 211.00 +1.00 +0.48% 5,456,000 22:30:00
Keio Corp 818.00 +7.00 +0.86% 177,000 22:30:00
Keisei Electric Railway Co Ltd 1,048.00 +7.00 +0.67% 169,000 22:30:00
Kikkoman Corp 2,243.00 +23.00 +1.04% 126,000 22:30:00
Kirin Holdings Co Ltd 1,458.50 +1.50 +0.10% 592,200 22:30:00
Kobe Steel Ltd 163.00 +3.00 +1.88% 21,556,000 22:30:00
Komatsu Ltd 2,270.00 -45.50 -1.97% 2,643,300 22:30:00
Konami Corp 2,371.00 +4.00 +0.17% 178,400 22:30:00
Konica Minolta Inc 1,052.00 -7.00 -0.66% 2,576,400 22:30:00
Kubota Corp 1,363.50 -2.50 -0.18% 911,000 22:30:00
Kuraray Co Ltd 1,333.00 -7.00 -0.52% 366,200 22:30:00
Kyocera Corp 4,961.00 +19.00 +0.38% 383,300 22:30:00
Kyowa Hakko Kirin Co Ltd 1,335.00 +16.00 +1.21% 259,000 22:30:00
MEIJI Holdings Co Ltd 7,330.00 +110.00 +1.52% 107,900 22:30:00
MS&AD Insurance Group Holdings Inc 2,320.00 -3.50 -0.15% 506,200 22:30:00
Marubeni Corp 727.10 +2.40 +0.33% 3,430,000 22:30:00
Maruha Nichiro Corp 1,619.00 +10.00 +0.62% 47,200 22:30:00
Marui Group Co Ltd 964.00 +5.00 +0.52% 154,600 22:30:00
Matsui Securities Co Ltd 966.00 +2.00 +0.21% 416,100 22:30:00
Mazda Motor Corp 488.00 +7.00 +1.46% 22,438,000 22:30:00
Meidensha Corp 440.00 +5.00 +1.15% 534,000 22:30:00
Minebea Co Ltd 1,237.00 +3.00 +0.24% 565,000 22:30:00
Mitsubishi Chemical Holdings Corp 441.30 -2.70 -0.61% 1,703,600 22:30:00
Mitsubishi Corp 2,166.00 +10.50 +0.49% 1,559,200 22:30:00
Mitsubishi Electric Corp 1,354.50 -3.50 -0.26% 1,963,000 22:30:00
Mitsubishi Estate Co Ltd 2,522.00 +3.50 +0.14% 1,146,000 22:30:00
Mitsubishi Heavy Industries Ltd 666.30 +2.00 +0.30% 6,494,000 22:30:00
Mitsubishi Logistics Corp 1,519.00 +9.00 +0.60% 87,000 22:30:00
Mitsubishi Materials Corp 376.00 +2.00 +0.53% 2,951,000 22:30:00
Mitsubishi Motors Corp 1,145.00 +16.00 +1.42% 2,189,800 22:30:00
Mitsubishi UFJ Financial Group Inc 590.00 -3.60 -0.61% 23,794,700 22:30:00
Mitsui & Co Ltd 1,652.00 +11.00 +0.67% 2,127,800 22:30:00
Mitsui Chemicals Inc 269.00 +4.00 +1.51% 1,709,000 22:30:00
Mitsui Engineering & Shipbuilding Co Ltd 209.00 +1.00 +0.48% 1,119,000 22:30:00
Mitsui Fudosan Co Ltd 3,410.50 -9.50 -0.28% 1,076,000 22:30:00
Mitsui Mining & Smelting Co Ltd 308.00 +9.00 +3.01% 4,687,000 22:30:00
Mitsui OSK Lines Ltd 367.00 +2.00 +0.55% 3,643,000 22:30:00
Mitsumi Electric Co Ltd 762.00 -6.00 -0.78% 220,200 22:30:00
Mizuho Financial Group Inc 198.60 -0.60 -0.30% 113,882,300 22:30:00
NEC Corp 387.00 -1.00 -0.26% 6,707,000 22:30:00
NGK Insulators Ltd 2,425.00 +23.00 +0.96% 204,000 22:30:00
NH Foods Ltd 2,142.00 +27.00 +1.28% 371,000 22:30:00
NKSJ Holdings Inc 2,659.00 +4.00 +0.15% 173,300 22:30:00
NSK Ltd 1,333.00 0.00 0.00% 515,000 22:30:00
NTN Corp 475.00 +2.00 +0.42% 956,000 22:30:00
NTT DOCOMO Inc 1,820.00 +46.50 +2.62% 4,729,300 22:30:00
NTT Data Corp 3,830.00 +45.00 +1.19% 196,000 22:30:00
Nichirei Corp 479.00 0.00 0.00% 508,000 22:30:00
Nikon Corp 1,579.50 +17.00 +1.09% 1,384,700 22:30:00
Nippon Electric Glass Co Ltd 597.00 +12.00 +2.05% 3,121,000 22:30:00
Nippon Express Co Ltd 495.00 -1.00 -0.20% 1,090,000 22:30:00
Nippon Kayaku Co Ltd 1,298.00 +9.00 +0.70% 147,000 22:30:00
Nippon Light Metal Holdings Co Ltd 163.00 +2.00 +1.24% 3,559,200 22:30:00
Nippon Paper Industries Co Ltd 1,792.00 +36.00 +2.05% 460,200 22:30:00
Nippon Sheet Glass Co Ltd 142.00 +1.00 +0.71% 3,110,000 22:30:00
Nippon Soda Co Ltd 546.00 +3.00 +0.55% 83,000 22:30:00
Nippon Steel & Sumitomo Metal Corp 310.70 +3.10 +1.01% 15,260,000 22:30:00
Nippon Suisan Kaisha Ltd 314.00 -1.00 -0.32% 600,100 22:30:00
Nippon Telegraph & Telephone Corp 6,726.00 +12.00 +0.18% 1,084,400 22:30:00
Nippon Yusen KK 284.00 +4.00 +1.43% 3,114,000 22:30:00
Nissan Chemical Industries Ltd 1,782.00 +10.00 +0.56% 258,400 22:30:00
Nissan Motor Co Ltd 991.20 -0.80 -0.08% 4,668,300 22:30:00
Nisshin Seifun Group Inc 1,283.00 +3.00 +0.23% 104,500 22:30:00
Nisshin Steel Co Ltd 1,319.00 +41.00 +3.21% 320,800 22:30:00
Nisshinbo Holdings Inc 1,000.00 +5.00 +0.50% 157,000 22:30:00
Nitto Boseki Co Ltd 416.00 +4.00 +0.97% 22,000 22:30:00
Nitto Denko Corp 4,570.00 -1.50 -0.03% 406,500 22:30:00
Nomura Holdings Inc 665.50 +7.60 +1.16% 9,156,100 22:30:00
OKUMA Corp 926.00 +3.00 +0.33% 520,000 22:30:00
Obayashi Corp 756.00 +20.00 +2.72% 2,919,000 22:30:00
Odakyu Electric Railway Co Ltd 997.00 +5.00 +0.50% 212,000 22:30:00
Oji Holdings Corp 421.00 +5.00 +1.20% 1,006,000 22:30:00
Oki Electric Industry Co Ltd 230.00 +12.00 +5.50% 23,582,000 22:30:00
Olympus Corp 3,635.00 +70.00 +1.96% 503,700 22:30:00
Osaka Gas Co Ltd 444.90 +3.70 +0.84% 1,893,000 22:30:00
Pacific Metals Co Ltd 512.00 -1.00 -0.19% 737,000 22:30:00
Panasonic Corp 1,233.00 +17.50 +1.44% 4,071,500 22:30:00
Pioneer Corp 272.00 -1.00 -0.37% 3,660,600 22:30:00
Resona Holdings Inc 573.10 +0.10 +0.02% 3,120,700 22:30:00
Ricoh Co Ltd 1,167.00 -2.50 -0.21% 2,184,200 22:30:00
SKY Perfect JSAT Holdings Inc 615.00 -6.00 -0.97% 213,600 22:30:00
Sapporo Holdings Ltd 433.00 +3.00 +0.70% 241,000 22:30:00
Secom Co Ltd 6,306.00 +52.00 +0.83% 104,000 22:30:00
Sekisui House Ltd 1,405.00 +7.00 +0.50% 1,221,900 22:30:00
Seven & I Holdings Co Ltd 4,372.50 -10.00 -0.23% 839,900 22:30:00
Sharp Corp/Japan 330.00 -1.00 -0.30% 13,144,000 22:30:00
Shimizu Corp 798.00 +44.00 +5.84% 7,380,000 22:30:00
Shin-Etsu Chemical Co Ltd 6,388.00 +34.00 +0.54% 790,100 22:30:00
Shinsei Bank Ltd 209.00 +2.00 +0.97% 5,737,000 22:30:00
Shionogi & Co Ltd 2,213.00 +22.00 +1.00% 459,100 22:30:00
Shiseido Co Ltd 2,021.50 +31.00 +1.56% 525,900 22:30:00
Shizuoka Bank Ltd/The 1,114.00 +4.00 +0.36% 378,000 22:30:00
Showa Denko KK 150.00 -1.00 -0.66% 3,006,000 22:30:00
Showa Shell Sekiyu KK 1,203.00 +2.00 +0.17% 358,300 22:30:00
SoftBank Corp 7,495.00 +36.00 +0.48% 2,739,700 22:30:00
Sojitz Corp 175.00 +1.00 +0.57% 4,050,900 22:30:00
Sony Corp 1,781.00 +38.50 +2.21% 6,593,200 22:30:00
Sony Financial Holdings Inc 1,708.00 -3.00 -0.18% 346,900 22:30:00
Sumco Corp 943.00 -12.00 -1.26% 1,032,900 22:30:00
Sumitomo Chemical Co Ltd 389.00 +4.00 +1.04% 2,800,000 22:30:00
Sumitomo Corp 1,370.00 +7.00 +0.51% 1,454,500 22:30:00
Sumitomo Dainippon Pharma Co Ltd 1,230.00 +2.00 +0.16% 227,100 22:30:00
Sumitomo Electric Industries Ltd 1,488.50 -7.00 -0.47% 854,800 22:30:00
Sumitomo Heavy Industries Ltd 481.00 -4.00 -0.82% 989,000 22:30:00
Sumitomo Metal Mining Co Ltd 1,757.50 +19.00 +1.09% 993,000 22:30:00
Sumitomo Mitsui Financial Group Inc 4,063.00 -14.50 -0.36% 2,707,600 22:30:00
Sumitomo Mitsui Trust Holdings Inc 443.50 -1.30 -0.29% 7,238,000 22:30:00
Sumitomo Osaka Cement Co Ltd 364.00 -1.00 -0.27% 1,800,000 22:30:00
Sumitomo Realty & Development Co Ltd 4,281.50 +46.00 +1.09% 668,000 22:30:00
Suzuki Motor Corp 3,322.00 +59.50 +1.82% 1,017,300 22:30:00
T&D Holdings Inc 1,280.50 -7.00 -0.54% 866,800 22:30:00
TDK Corp 5,080.00 +40.00 +0.79% 214,500 22:30:00
TOTO Ltd 1,345.00 +15.00 +1.13% 252,000 22:30:00
Taiheiyo Cement Corp 398.00 -9.00 -2.21% 6,501,000 22:30:00
Taisei Corp 594.00 +13.00 +2.24% 6,512,000 22:30:00
Taiyo Yuden Co Ltd 1,081.00 0.00 0.00% 386,400 22:30:00
Takara Holdings Inc 880.00 -1.00 -0.11% 217,100 22:30:00
Takashimaya Co Ltd 941.00 +1.00 +0.11% 545,000 22:30:00
Takeda Pharmaceutical Co Ltd 4,683.50 +9.50 +0.20% 455,400 22:30:00
Teijin Ltd 255.00 0.00 0.00% 3,330,000 22:30:00
Terumo Corp 2,313.00 +9.00 +0.39% 414,300 22:30:00
Tobu Railway Co Ltd 538.00 +4.00 +0.75% 300,000 22:30:00
Toho Co Ltd/Tokyo 2,504.00 +24.00 +0.97% 77,000 22:30:00
Toho Zinc Co Ltd 482.00 0.00 0.00% 626,000 22:30:00
Tokai Carbon Co Ltd 297.00 +2.00 +0.68% 391,000 22:30:00
Tokio Marine Holdings Inc 3,276.50 -18.50 -0.56% 684,200 22:30:00
Tokuyama Corp 327.00 +3.00 +0.93% 936,000 22:30:00
Tokyo Dome Corp 476.00 +8.00 +1.71% 537,000 22:30:00
Tokyo Electric Power Co Inc 408.00 -1.00 -0.24% 1,977,400 22:30:00
Tokyo Electron Ltd 6,770.00 +11.00 +0.16% 294,500 22:30:00
Tokyo Gas Co Ltd 611.40 +5.20 +0.86% 2,303,000 22:30:00
Tokyo Tatemono Co Ltd 873.00 +8.00 +0.92% 1,052,000 22:30:00
Tokyu Corp 745.00 +4.00 +0.54% 515,000 22:30:00
Tokyu Fudosan Holdings Corp 778.00 +1.00 +0.13% 783,400 22:30:00
Toppan Printing Co Ltd 795.00 +11.00 +1.40% 504,000 22:30:00
Toray Industries Inc 695.40 +2.60 +0.38% 1,315,000 22:30:00
Toshiba Corp 461.70 -1.00 -0.22% 5,198,000 22:30:00
Tosoh Corp 462.00 +1.00 +0.22% 1,185,000 22:30:00
Toyo Seikan Group Holdings Ltd 1,540.00 +1.00 +0.06% 170,300 22:30:00
Toyobo Co Ltd 170.00 +2.00 +1.19% 976,000 22:30:00
Toyota Motor Corp 6,082.00 +12.00 +0.20% 2,160,700 22:30:00
Toyota Tsusho Corp 2,914.00 +16.00 +0.55% 150,800 22:30:00
Trend Micro Inc/Japan 3,570.00 +20.00 +0.56% 96,600 22:30:00
UNY Group Holdings Co Ltd 612.00 +2.00 +0.33% 557,900 22:30:00
Ube Industries Ltd/Japan 176.00 +2.00 +1.15% 3,748,000 22:30:00
Unitika Ltd 46.00 -1.00 -2.13% 27,060,000 22:30:00
West Japan Railway Co 4,775.00 +23.00 +0.48% 208,800 22:30:00
Yahoo Japan Corp 447.00 -7.00 -1.54% 6,601,800 22:30:00
Yamaha Corp 1,569.00 +11.00 +0.71% 215,800 22:30:00
Yamato Holdings Co Ltd 2,092.50 +7.50 +0.36% 567,000 22:30:00
Yaskawa Electric Corp 1,367.00 -2.00 -0.15% 1,776,000 22:30:00
Yokogawa Electric Corp 1,264.00 +7.00 +0.56% 312,600 22:30:00
Yokohama Rubber Co Ltd/The 867.00 +2.00 +0.23% 263,000 22:30:00

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

sec ||= nil