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

20,563.15 11.69 0.06%

As of 02:28:01 ET on 05/29/2015.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 14 Members Up 104 Members Down 107
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 342.30 +4.10 +1.21% 28,474,000 02:00:00
Advantest Corp 1,485.00 +32.00 +2.20% 2,735,300 02:00:00
Aeon Co Ltd 1,661.00 +7.00 +0.42% 3,760,800 02:00:00
Ajinomoto Co Inc 2,568.50 -5.00 -0.19% 3,985,000 02:00:00
Alps Electric Co Ltd 3,190.00 -45.00 -1.39% 2,824,600 02:00:00
Amada Holdings Co Ltd 1,272.00 +2.00 +0.16% 2,020,600 02:00:00
Aozora Bank Ltd 479.00 -3.00 -0.62% 12,066,000 02:00:00
Asahi Glass Co Ltd 812.00 -4.00 -0.49% 6,548,000 02:00:00
Asahi Group Holdings Ltd 3,981.50 -66.00 -1.63% 2,248,500 02:00:00
Asahi Kasei Corp 1,104.50 -2.50 -0.23% 4,967,000 02:00:00
Astellas Pharma Inc 1,812.00 -8.00 -0.44% 10,264,000 02:00:00
Bank of Yokohama Ltd/The 773.60 +6.60 +0.86% 11,271,000 02:00:00
Bridgestone Corp 5,176.00 +43.00 +0.84% 5,654,600 02:00:00
COMSYS Holdings Corp 1,806.00 +11.00 +0.61% 803,300 02:00:00
Canon Inc 4,292.00 -33.00 -0.76% 8,065,800 02:00:00
Casio Computer Co Ltd 2,349.00 +5.00 +0.21% 2,753,500 02:00:00
Central Japan Railway Co 21,625.00 -275.00 -1.26% 576,000 02:00:00
Chiba Bank Ltd/The 981.00 -10.00 -1.01% 7,899,000 02:00:00
Chiyoda Corp 1,101.00 +25.00 +2.32% 2,999,000 02:00:00
Chubu Electric Power Co Inc 1,878.00 +38.00 +2.07% 4,130,500 02:00:00
Chugai Pharmaceutical Co Ltd 3,720.00 -105.00 -2.75% 1,629,800 02:00:00
Citizen Holdings Co Ltd 906.00 -12.00 -1.31% 2,953,500 02:00:00
Credit Saison Co Ltd 2,450.00 -15.00 -0.61% 1,679,100 02:00:00
Dai Nippon Printing Co Ltd 1,314.00 -8.50 -0.64% 3,239,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 2,183.00 -12.50 -0.57% 7,694,600 02:00:00
Daiichi Sankyo Co Ltd 2,346.50 -1.50 -0.06% 4,870,500 02:00:00
Daikin Industries Ltd 9,541.00 -90.00 -0.93% 1,472,000 02:00:00
Daiwa House Industry Co Ltd 2,987.00 -22.50 -0.75% 2,041,300 02:00:00
Daiwa Securities Group Inc 987.30 -2.10 -0.21% 8,933,000 02:00:00
Denki Kagaku Kogyo KK 564.00 -3.00 -0.53% 2,537,000 02:00:00
Denso Corp 6,511.00 +33.00 +0.51% 2,830,900 02:00:00
Dentsu Inc 6,280.00 -30.00 -0.48% 1,246,300 02:00:00
Dowa Holdings Co Ltd 1,116.00 +34.00 +3.14% 1,931,000 02:00:00
East Japan Railway Co 11,365.00 -80.00 -0.70% 1,105,800 02:00:00
Ebara Corp 605.00 +11.00 +1.85% 4,270,000 02:00:00
Eisai Co Ltd 7,800.00 -135.00 -1.70% 5,819,000 02:00:00
FANUC Corp 27,540.00 +520.00 +1.92% 2,241,900 02:00:00
FUJIFILM Holdings Corp 4,754.00 +35.50 +0.75% 3,094,200 02:00:00
Fast Retailing Co Ltd 51,300.00 +330.00 +0.65% 588,000 02:00:00
Fuji Electric Co Ltd 593.00 -1.00 -0.17% 2,253,000 02:00:00
Fuji Heavy Industries Ltd 4,698.00 -29.00 -0.61% 4,717,400 02:00:00
Fujikura Ltd 690.00 +1.00 +0.15% 3,517,000 02:00:00
Fujitsu Ltd 697.00 +15.40 +2.26% 19,285,000 02:00:00
Fukuoka Financial Group Inc 669.00 -4.00 -0.59% 5,125,000 02:00:00
Furukawa Co Ltd 219.00 -2.00 -0.90% 2,195,000 02:00:00
Furukawa Electric Co Ltd 241.00 0.00 0.00% 14,175,000 02:00:00
GS Yuasa Corp 547.00 +2.00 +0.37% 2,030,000 02:00:00
Heiwa Real Estate Co Ltd 1,720.00 +38.00 +2.26% 358,300 02:00:00
Hino Motors Ltd 1,691.00 +10.00 +0.59% 2,334,500 02:00:00
Hitachi Construction Machinery Co Ltd 2,271.00 -5.00 -0.22% 1,214,600 02:00:00
Hitachi Ltd 848.30 0.00 0.00% 23,972,000 02:30:00
Hitachi Zosen Corp 696.00 -10.00 -1.42% 1,252,700 02:00:00
Hokuetsu Kishu Paper Co Ltd 683.00 +32.00 +4.92% 1,716,900 02:00:00
Honda Motor Co Ltd 4,261.00 -20.00 -0.47% 4,749,400 02:00:00
IHI Corp 600.00 +5.00 +0.84% 10,570,000 02:00:00
ITOCHU Corp 1,680.00 +7.00 +0.42% 9,252,600 02:00:00
Inpex Corp 1,530.00 +18.50 +1.22% 9,505,600 02:00:00
Isetan Mitsukoshi Holdings Ltd 2,088.00 +46.00 +2.25% 3,374,600 02:00:00
Isuzu Motors Ltd 1,691.50 +6.00 +0.36% 3,044,500 02:00:00
J Front Retailing Co Ltd 2,189.00 +28.00 +1.30% 1,535,400 02:00:00
JFE Holdings Inc 3,036.50 +61.00 +2.05% 3,933,100 02:00:00
JGC Corp 2,494.50 +50.50 +2.07% 4,004,000 02:00:00
JTEKT Corp 2,279.00 -1.00 -0.04% 1,580,800 02:00:00
JX Holdings Inc 549.50 -2.50 -0.45% 14,288,300 02:00:00
Japan Steel Works Ltd/The 577.00 +3.00 +0.52% 1,885,000 02:00:00
Japan Tobacco Inc 4,540.00 -57.50 -1.25% 5,545,400 02:00:00
KDDI Corp 2,811.00 -8.00 -0.28% 7,561,200 02:00:00
Kajima Corp 547.00 -4.00 -0.73% 3,883,000 02:00:00
Kansai Electric Power Co Inc/The 1,380.50 -0.50 -0.04% 5,147,600 02:00:00
Kao Corp 5,657.00 -38.00 -0.67% 3,075,300 02:00:00
Kawasaki Heavy Industries Ltd 628.00 -4.00 -0.63% 19,959,000 02:00:00
Kawasaki Kisen Kaisha Ltd 315.00 +2.00 +0.64% 21,778,000 02:00:00
Keio Corp 918.00 +1.00 +0.11% 2,004,000 02:00:00
Keisei Electric Railway Co Ltd 1,437.00 -3.00 -0.21% 2,769,000 02:00:00
Kikkoman Corp 3,480.00 +60.00 +1.75% 1,359,000 02:00:00
Kirin Holdings Co Ltd 1,789.50 +18.00 +1.02% 4,177,800 02:00:00
Kobe Steel Ltd 233.00 0.00 0.00% 30,093,000 02:00:00
Komatsu Ltd 2,623.50 0.00 0.00% 5,041,800 02:00:00
Konami Corp 2,325.00 +62.00 +2.74% 2,403,600 02:00:00
Konica Minolta Inc 1,568.00 +8.00 +0.51% 3,961,900 02:00:00
Kubota Corp 2,074.00 +79.00 +3.96% 8,285,000 02:00:00
Kuraray Co Ltd 1,633.00 0.00 0.00% 1,670,200 02:00:00
Kyocera Corp 6,775.00 +5.00 +0.07% 1,489,400 02:00:00
Kyowa Hakko Kirin Co Ltd 1,569.00 -71.00 -4.33% 3,661,000 02:00:00
MEIJI Holdings Co Ltd 14,160.00 +360.00 +2.61% 638,400 02:00:00
MS&AD Insurance Group Holdings Inc 3,865.00 +3.50 +0.09% 3,349,700 02:00:00
Marubeni Corp 728.00 -3.00 -0.41% 10,393,300 02:00:00
Maruha Nichiro Corp 1,878.00 -12.00 -0.63% 412,800 02:00:00
Marui Group Co Ltd 1,570.00 +16.00 +1.03% 2,103,200 02:00:00
Matsui Securities Co Ltd 1,096.00 -11.00 -0.99% 894,200 02:00:00
Mazda Motor Corp 2,675.00 0.00 0.00% 6,785,100 02:00:00
Meidensha Corp 460.00 -3.00 -0.65% 1,204,000 02:00:00
Minebea Co Ltd 2,300.00 +26.00 +1.14% 5,102,000 02:00:00
Mitsubishi Chemical Holdings Corp 783.30 +5.40 +0.69% 5,995,600 02:00:00
Mitsubishi Corp 2,787.00 -2.00 -0.07% 6,239,900 02:00:00
Mitsubishi Electric Corp 1,705.00 -2.50 -0.15% 8,361,000 02:00:00
Mitsubishi Estate Co Ltd 2,779.00 +1.50 +0.05% 6,765,000 02:00:00
Mitsubishi Heavy Industries Ltd 807.10 +14.50 +1.83% 19,269,000 02:07:07
Mitsubishi Logistics Corp 1,765.00 +3.00 +0.17% 912,000 02:00:00
Mitsubishi Materials Corp 493.00 +17.00 +3.57% 12,063,000 02:00:00
Mitsubishi Motors Corp 1,157.00 +3.00 +0.26% 5,184,000 02:00:00
Mitsubishi UFJ Financial Group Inc 921.20 +3.90 +0.43% 115,361,000 02:00:00
Mitsui & Co Ltd 1,745.50 -5.00 -0.29% 9,325,400 02:00:00
Mitsui Chemicals Inc 406.00 +1.00 +0.25% 7,779,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 224.00 +6.00 +2.75% 13,861,000 02:00:00
Mitsui Fudosan Co Ltd 3,626.50 -35.50 -0.97% 6,304,000 02:00:00
Mitsui Mining & Smelting Co Ltd 339.00 -1.00 -0.29% 4,475,000 02:00:00
Mitsui OSK Lines Ltd 427.00 +2.00 +0.47% 12,768,000 02:00:00
Mitsumi Electric Co Ltd 876.00 -2.00 -0.23% 1,536,900 02:00:00
Mizuho Financial Group Inc 274.60 +3.50 +1.29% 580,912,700 02:00:00
NEC Corp 408.00 0.00 0.00% 24,656,000 02:00:00
NGK Insulators Ltd 3,090.00 +30.00 +0.98% 1,545,000 02:00:00
NH Foods Ltd 2,696.00 +20.00 +0.75% 2,220,000 02:00:00
NSK Ltd 2,051.00 +12.00 +0.59% 2,755,800 02:00:00
NTN Corp 736.00 -7.00 -0.94% 4,277,000 02:00:00
NTT DOCOMO Inc 2,236.00 +2.00 +0.09% 6,639,800 02:00:00
NTT Data Corp 5,530.00 +30.00 +0.55% 805,600 02:00:00
Nichirei Corp 698.00 0.00 0.00% 1,198,000 02:00:00
Nikon Corp 1,543.00 +31.00 +2.05% 6,232,300 02:00:00
Nippon Electric Glass Co Ltd 662.00 -4.00 -0.60% 3,228,000 02:00:00
Nippon Express Co Ltd 687.00 -22.00 -3.10% 8,358,000 02:00:00
Nippon Kayaku Co Ltd 1,389.00 -11.00 -0.79% 956,000 02:00:00
Nippon Light Metal Holdings Co Ltd 219.00 +2.00 +0.92% 7,962,200 02:00:00
Nippon Paper Industries Co Ltd 2,200.00 +8.00 +0.36% 1,108,800 02:00:00
Nippon Sheet Glass Co Ltd 130.00 0.00 0.00% 10,073,000 02:00:00
Nippon Soda Co Ltd 747.00 -4.00 -0.53% 573,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 341.90 +2.70 +0.80% 43,289,000 02:00:00
Nippon Suisan Kaisha Ltd 368.00 -1.00 -0.27% 2,901,000 02:00:00
Nippon Telegraph & Telephone Corp 8,669.00 +174.00 +2.05% 4,017,800 02:00:00
Nippon Yusen KK 376.00 +2.00 +0.53% 16,775,000 02:00:00
Nissan Chemical Industries Ltd 2,706.00 -37.00 -1.35% 1,307,000 02:00:00
Nissan Motor Co Ltd 1,300.50 +1.50 +0.12% 10,061,300 02:00:00
Nisshin Seifun Group Inc 1,552.00 0.00 0.00% 1,031,500 02:00:00
Nisshin Steel Co Ltd 1,613.00 -6.00 -0.37% 818,800 02:00:00
Nisshinbo Holdings Inc 1,397.00 +1.00 +0.07% 661,000 02:00:00
Nitto Boseki Co Ltd 511.00 -1.00 -0.20% 408,000 02:00:00
Nitto Denko Corp 9,658.00 -9.00 -0.09% 1,711,400 02:00:00
Nomura Holdings Inc 823.60 -8.10 -0.97% 29,045,300 02:00:00
OKUMA Corp 1,358.00 +13.00 +0.97% 1,435,000 02:00:00
Obayashi Corp 815.00 -1.00 -0.12% 4,557,000 02:00:00
Odakyu Electric Railway Co Ltd 1,179.00 +6.00 +0.51% 3,116,000 02:00:00
Oji Holdings Corp 553.00 -10.00 -1.78% 4,389,000 02:00:00
Oki Electric Industry Co Ltd 258.00 -3.00 -1.15% 4,713,000 02:00:00
Olympus Corp 4,245.00 +25.00 +0.59% 2,552,700 02:00:00
Osaka Gas Co Ltd 498.20 +0.20 +0.04% 12,628,000 02:00:00
Pacific Metals Co Ltd 409.00 +9.00 +2.25% 4,206,000 02:00:00
Panasonic Corp 1,831.00 -12.00 -0.65% 9,921,300 02:00:00
Pioneer Corp 219.00 -3.00 -1.35% 6,926,500 02:00:00
Resona Holdings Inc 712.80 -1.90 -0.27% 12,655,600 02:00:00
Ricoh Co Ltd 1,300.00 -1.50 -0.12% 4,039,800 02:00:00
SCREEN Holdings Co Ltd 957.00 +6.00 +0.63% 1,999,000 02:00:00
SKY Perfect JSAT Holdings Inc 688.00 -5.00 -0.72% 583,300 02:00:00
Sapporo Holdings Ltd 468.00 -8.00 -1.68% 2,335,000 02:00:00
Secom Co Ltd 8,311.00 -179.00 -2.11% 1,270,100 02:00:00
Sekisui House Ltd 2,075.50 +9.50 +0.46% 4,965,900 02:00:00
Seven & i Holdings Co Ltd 5,157.00 -43.00 -0.83% 2,779,500 02:00:00
Sharp Corp/Japan 174.00 +4.00 +2.35% 68,634,000 02:00:00
Shimizu Corp 952.00 +3.00 +0.32% 3,212,000 02:00:00
Shin-Etsu Chemical Co Ltd 7,598.00 -82.00 -1.07% 1,577,700 02:00:00
Shinsei Bank Ltd 252.00 +6.00 +2.44% 45,640,000 02:00:00
Shionogi & Co Ltd 4,405.00 -90.00 -2.00% 2,915,500 02:00:00
Shiseido Co Ltd 2,495.50 -15.00 -0.60% 2,610,700 02:00:00
Shizuoka Bank Ltd/The 1,362.00 +3.00 +0.22% 3,142,000 02:00:00
Showa Denko KK 174.00 +1.00 +0.58% 16,131,000 02:00:00
Showa Shell Sekiyu KK 1,162.00 +2.00 +0.17% 2,089,400 02:00:00
SoftBank Corp 7,447.00 +83.00 +1.13% 9,997,100 02:00:00
Sojitz Corp 310.00 -4.00 -1.27% 45,336,700 02:00:00
Sompo Japan Nipponkoa Holdings Inc 4,530.00 -130.00 -2.79% 2,608,800 02:00:00
Sony Corp 3,862.00 +25.00 +0.65% 8,027,700 02:00:00
Sony Financial Holdings Inc 2,176.00 -14.00 -0.64% 1,398,100 02:00:00
Sumco Corp 1,882.00 +10.00 +0.53% 2,438,900 02:00:00
Sumitomo Chemical Co Ltd 725.00 +9.00 +1.26% 15,053,000 02:00:00
Sumitomo Corp 1,481.50 -0.50 -0.03% 6,689,100 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,412.00 +4.00 +0.28% 3,210,400 02:00:00
Sumitomo Electric Industries Ltd 1,987.00 +17.50 +0.89% 5,102,000 02:00:00
Sumitomo Heavy Industries Ltd 819.00 -6.00 -0.73% 3,197,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,922.50 +12.50 +0.65% 4,297,000 02:00:00
Sumitomo Mitsui Financial Group Inc 5,670.00 -5.00 -0.09% 11,369,400 02:00:00
Sumitomo Mitsui Trust Holdings Inc 569.90 -6.50 -1.13% 25,198,000 02:00:00
Sumitomo Osaka Cement Co Ltd 446.00 -4.00 -0.89% 4,074,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,790.00 -63.50 -1.31% 3,189,000 02:00:00
Suzuki Motor Corp 4,334.50 +25.00 +0.58% 1,940,700 02:00:00
T&D Holdings Inc 1,861.00 -8.50 -0.45% 3,142,600 02:00:00
TDK Corp 9,960.00 -100.00 -0.99% 1,394,000 02:00:00
TOTO Ltd 2,058.00 -36.00 -1.72% 3,000,000 02:00:00
Taiheiyo Cement Corp 364.00 -6.00 -1.62% 16,441,000 02:00:00
Taisei Corp 679.00 +1.00 +0.15% 9,264,000 02:00:00
Taiyo Yuden Co Ltd 1,863.00 -20.00 -1.06% 1,301,100 02:00:00
Takara Holdings Inc 942.00 -1.00 -0.11% 832,100 02:00:00
Takashimaya Co Ltd 1,196.00 +8.00 +0.67% 1,646,000 02:00:00
Takeda Pharmaceutical Co Ltd 6,040.00 -8.00 -0.13% 3,295,200 02:00:00
Teijin Ltd 463.00 -7.00 -1.49% 7,335,000 02:00:00
Terumo Corp 2,826.00 -16.00 -0.56% 2,716,100 02:00:00
Tobu Railway Co Ltd 548.00 +4.00 +0.74% 4,664,000 02:00:00
Toho Co Ltd/Tokyo 3,135.00 -10.00 -0.32% 810,900 02:00:00
Toho Zinc Co Ltd 455.00 0.00 0.00% 1,508,000 02:00:00
Tokai Carbon Co Ltd 377.00 0.00 0.00% 1,928,000 02:00:00
Tokio Marine Holdings Inc 5,144.00 -87.00 -1.66% 4,155,300 02:00:00
Tokuyama Corp 267.00 +3.00 +1.14% 2,595,000 02:00:00
Tokyo Dome Corp 520.00 -2.00 -0.38% 833,000 02:00:00
Tokyo Electric Power Co Inc 709.00 +2.00 +0.28% 131,461,300 02:00:00
Tokyo Electron Ltd 7,947.00 +100.00 +1.27% 2,415,800 02:00:00
Tokyo Gas Co Ltd 688.10 +4.70 +0.69% 13,745,000 02:00:00
Tokyo Tatemono Co Ltd 964.00 -9.00 -0.92% 3,355,000 02:00:00
Tokyu Corp 816.00 +3.00 +0.37% 5,315,000 02:00:00
Tokyu Fudosan Holdings Corp 935.00 -4.00 -0.43% 4,204,300 02:00:00
Toppan Printing Co Ltd 1,053.00 -2.00 -0.19% 4,224,000 02:00:00
Toray Industries Inc 1,035.50 -6.50 -0.62% 6,201,000 02:00:00
Toshiba Corp 435.70 +20.00 +4.81% 108,255,000 02:00:00
Tosoh Corp 744.00 -19.00 -2.49% 6,743,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,884.00 +3.00 +0.16% 1,316,200 02:00:00
Toyobo Co Ltd 199.00 0.00 0.00% 5,300,000 02:00:00
Toyota Motor Corp 8,604.00 -33.00 -0.38% 7,926,600 02:00:00
Toyota Tsusho Corp 3,485.00 +50.00 +1.46% 1,021,200 02:00:00
Trend Micro Inc/Japan 4,370.00 -65.00 -1.47% 908,600 02:00:00
UNY Group Holdings Co Ltd 697.00 +3.00 +0.43% 1,227,400 02:00:00
Ube Industries Ltd 220.00 0.00 0.00% 6,248,000 02:00:00
Unitika Ltd 59.00 +1.00 +1.72% 36,219,000 02:00:00
West Japan Railway Co 7,390.00 -33.00 -0.44% 1,714,100 02:00:00
Yahoo Japan Corp 556.00 +58.00 +11.65% 87,732,300 02:00:00
Yamaha Corp 2,530.00 -20.00 -0.78% 1,859,600 02:00:00
Yamato Holdings Co Ltd 2,544.50 -50.50 -1.95% 2,743,500 02:00:00
Yaskawa Electric Corp 1,750.00 +14.00 +0.81% 2,255,000 02:00:00
Yokogawa Electric Corp 1,473.00 +2.00 +0.14% 2,000,900 02:00:00
Yokohama Rubber Co Ltd/The 1,403.00 -20.00 -1.41% 3,160,000 02:00:00

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

sec ||= nil