• Security Type:Index

NKY:IND

15,948.29 39.09 0.25%

As of 02:28:01 ET on 09/12/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 13 Members Up 107 Members Down 105
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 258.60 +0.50 +0.19% 15,698,000 02:00:00
Advantest Corp 1,350.00 -7.00 -0.52% 6,261,400 02:00:00
Aeon Co Ltd 1,106.00 -5.00 -0.45% 5,478,000 02:00:00
Ajinomoto Co Inc 1,740.50 +10.50 +0.61% 4,223,000 02:00:00
Alps Electric Co Ltd 1,665.00 -33.00 -1.94% 3,785,100 02:00:00
Amada Co Ltd 991.00 +3.00 +0.30% 3,318,800 02:00:00
Aozora Bank Ltd 382.00 0.00 0.00% 10,816,000 02:00:00
Asahi Glass Co Ltd 580.00 +0.20 +0.03% 6,766,000 02:00:00
Asahi Group Holdings Ltd 3,244.00 -33.50 -1.02% 5,232,400 02:00:00
Asahi Kasei Corp 871.60 -1.30 -0.15% 5,956,000 02:00:00
Astellas Pharma Inc 1,594.00 +49.50 +3.20% 19,654,200 02:00:00
Bank of Yokohama Ltd/The 592.50 -3.70 -0.62% 8,691,000 02:00:00
Bridgestone Corp 3,690.00 -7.50 -0.20% 5,068,400 02:00:00
COMSYS Holdings Corp 1,937.00 -24.00 -1.22% 2,407,700 02:00:00
Canon Inc 3,519.00 +13.50 +0.39% 6,270,100 02:00:00
Casio Computer Co Ltd 1,715.00 -29.00 -1.66% 4,046,300 02:00:00
Central Japan Railway Co 14,540.00 -55.00 -0.38% 696,700 02:00:00
Chiba Bank Ltd/The 776.00 +3.00 +0.39% 5,129,000 02:00:00
Chiyoda Corp 1,184.00 -13.00 -1.09% 3,866,000 02:00:00
Chubu Electric Power Co Inc 1,261.00 +11.00 +0.88% 2,655,500 02:00:00
Chugai Pharmaceutical Co Ltd 3,215.00 -5.00 -0.16% 2,524,500 02:00:00
Citizen Holdings Co Ltd 740.00 +11.00 +1.51% 4,210,600 02:00:00
Credit Saison Co Ltd 2,211.00 +27.00 +1.24% 2,759,000 02:00:00
Dai Nippon Printing Co Ltd 1,091.00 -6.50 -0.59% 3,340,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,629.50 -2.00 -0.12% 6,940,900 02:00:00
Daiichi Sankyo Co Ltd 1,850.00 -7.00 -0.38% 4,168,800 02:00:00
Daikin Industries Ltd 7,137.00 +12.00 +0.17% 2,746,200 02:00:00
Dainippon Screen Manufacturing Co Ltd 580.00 +15.00 +2.65% 6,820,000 02:00:00
Daiwa House Industry Co Ltd 1,875.50 -28.50 -1.50% 5,187,600 02:00:00
Daiwa Securities Group Inc 885.50 -2.70 -0.30% 10,009,000 02:00:00
Denki Kagaku Kogyo KK 360.00 0.00 0.00% 5,259,000 02:00:00
Denso Corp 4,820.50 -31.50 -0.65% 4,158,900 02:00:00
Dentsu Inc 4,145.00 -25.00 -0.60% 3,022,400 02:00:00
Dowa Holdings Co Ltd 908.00 +2.00 +0.22% 4,564,000 02:00:00
East Japan Railway Co 8,080.00 -31.00 -0.38% 1,495,000 02:00:00
Ebara Corp 633.00 +10.00 +1.61% 6,030,000 02:00:00
Eisai Co Ltd 4,350.00 +4.50 +0.10% 2,231,300 02:00:00
FANUC Corp 18,655.00 -140.00 -0.74% 2,457,000 02:00:00
FUJIFILM Holdings Corp 3,276.00 +30.00 +0.92% 4,190,800 02:00:00
Fast Retailing Co Ltd 34,125.00 -10.00 -0.03% 1,866,600 02:00:00
Fuji Electric Co Ltd 533.00 -5.00 -0.93% 5,499,000 02:00:00
Fuji Heavy Industries Ltd 3,188.00 +80.50 +2.59% 8,645,700 02:00:00
Fujikura Ltd 536.00 -2.00 -0.37% 3,677,000 02:00:00
Fujitsu Ltd 681.60 -14.40 -2.07% 26,022,000 02:00:00
Fukuoka Financial Group Inc 526.00 +2.00 +0.38% 5,164,000 02:00:00
Furukawa Co Ltd 232.00 -2.00 -0.85% 3,473,000 02:00:00
Furukawa Electric Co Ltd 229.00 -2.00 -0.87% 5,588,000 02:00:00
GS Yuasa Corp 658.00 -2.00 -0.30% 3,765,000 02:00:00
Heiwa Real Estate Co Ltd 1,723.00 +17.00 +1.00% 590,200 02:00:00
Hino Motors Ltd 1,498.00 +1.00 +0.07% 3,574,600 02:00:00
Hitachi Construction Machinery Co Ltd 2,233.00 +38.00 +1.73% 3,959,500 02:00:00
Hitachi Ltd 820.00 +5.90 +0.72% 26,725,000 02:00:00
Hitachi Zosen Corp 603.00 +4.00 +0.67% 3,048,000 02:00:00
Hokuetsu Kishu Paper Co Ltd 474.00 0.00 0.00% 2,109,400 02:00:00
Honda Motor Co Ltd 3,687.00 +23.50 +0.64% 10,161,400 02:00:00
IHI Corp 516.00 +7.00 +1.38% 15,514,000 02:00:00
ITOCHU Corp 1,371.50 +8.50 +0.62% 7,703,600 02:00:00
Inpex Corp 1,477.00 -6.00 -0.40% 4,923,900 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,277.00 -23.00 -1.77% 3,587,500 02:00:00
Isuzu Motors Ltd 743.30 +5.30 +0.72% 9,444,000 02:00:00
J Front Retailing Co Ltd 1,309.00 -11.00 -0.83% 1,816,100 02:00:00
JFE Holdings Inc 2,151.50 -7.50 -0.35% 2,565,900 02:00:00
JGC Corp 2,955.50 -54.00 -1.79% 3,481,000 02:00:00
JTEKT Corp 1,760.00 +7.00 +0.40% 3,840,500 02:00:00
JX Holdings Inc 526.00 -6.90 -1.29% 11,958,600 02:00:00
Japan Steel Works Ltd/The 439.00 -4.00 -0.90% 4,692,000 02:00:00
Japan Tobacco Inc 3,675.50 +8.50 +0.23% 5,507,100 02:00:00
KDDI Corp 6,403.00 -14.00 -0.22% 5,494,800 02:00:00
Kajima Corp 520.00 -9.00 -1.70% 15,662,000 02:00:00
Kansai Electric Power Co Inc/The 1,053.50 +19.50 +1.89% 5,936,500 02:00:00
Kao Corp 4,351.50 +25.00 +0.58% 3,730,700 02:00:00
Kawasaki Heavy Industries Ltd 410.00 +7.00 +1.74% 28,151,000 02:00:00
Kawasaki Kisen Kaisha Ltd 252.00 -4.00 -1.56% 25,666,000 02:00:00
Keio Corp 816.00 +4.00 +0.49% 2,931,000 02:00:00
Keisei Electric Railway Co Ltd 1,067.00 0.00 0.00% 2,298,000 02:00:00
Kikkoman Corp 2,221.00 +39.00 +1.79% 2,511,000 02:00:00
Kirin Holdings Co Ltd 1,420.50 0.00 0.00% 4,720,700 02:00:00
Kobe Steel Ltd 181.00 0.00 0.00% 29,849,000 02:00:00
Komatsu Ltd 2,522.50 +29.50 +1.18% 8,225,400 02:00:00
Konami Corp 2,285.00 +30.00 +1.33% 3,026,100 02:00:00
Konica Minolta Inc 1,231.00 +3.00 +0.24% 4,253,600 02:00:00
Kubota Corp 1,603.00 +31.50 +2.00% 11,458,000 02:00:00
Kuraray Co Ltd 1,300.00 -8.00 -0.61% 2,807,400 02:00:00
Kyocera Corp 5,057.00 -10.00 -0.20% 4,346,700 02:00:00
Kyowa Hakko Kirin Co Ltd 1,319.00 -24.00 -1.79% 3,341,000 02:00:00
MEIJI Holdings Co Ltd 8,570.00 -70.00 -0.81% 503,700 02:00:00
MS&AD Insurance Group Holdings Inc 2,456.00 -7.00 -0.28% 2,216,900 02:00:00
Marubeni Corp 785.40 -0.60 -0.08% 11,828,500 02:00:00
Maruha Nichiro Corp 1,625.00 +3.00 +0.18% 335,300 02:00:00
Marui Group Co Ltd 882.00 +2.00 +0.23% 2,459,800 02:00:00
Matsui Securities Co Ltd 1,015.00 -2.00 -0.20% 2,329,400 02:00:00
Mazda Motor Corp 2,613.00 0.00 0.00% 8,927,100 02:00:00
Meidensha Corp 428.00 -1.00 -0.23% 2,380,000 02:00:00
Minebea Co Ltd 1,386.00 +5.00 +0.36% 3,492,000 02:00:00
Mitsubishi Chemical Holdings Corp 542.30 +1.20 +0.22% 6,946,000 02:00:00
Mitsubishi Corp 2,242.50 +3.50 +0.16% 8,019,600 02:00:00
Mitsubishi Electric Corp 1,382.50 -4.50 -0.32% 10,600,000 02:00:00
Mitsubishi Estate Co Ltd 2,418.50 -6.00 -0.25% 11,897,000 02:00:00
Mitsubishi Heavy Industries Ltd 677.00 +4.70 +0.70% 18,318,000 02:00:00
Mitsubishi Logistics Corp 1,575.00 +7.00 +0.45% 1,918,000 02:00:00
Mitsubishi Materials Corp 341.00 -4.00 -1.16% 8,883,000 02:00:00
Mitsubishi Motors Corp 1,230.00 +2.00 +0.16% 5,803,300 02:00:00
Mitsubishi UFJ Financial Group Inc 621.90 +3.30 +0.53% 70,778,700 02:00:00
Mitsui & Co Ltd 1,741.50 +6.50 +0.37% 11,814,800 02:00:00
Mitsui Chemicals Inc 312.00 -5.00 -1.58% 12,893,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 241.00 +2.00 +0.84% 15,954,000 02:00:00
Mitsui Fudosan Co Ltd 3,427.50 +47.50 +1.41% 7,536,000 02:00:00
Mitsui Mining & Smelting Co Ltd 314.00 +3.00 +0.96% 8,442,000 02:00:00
Mitsui OSK Lines Ltd 378.00 -1.00 -0.26% 10,419,000 02:00:00
Mitsumi Electric Co Ltd 854.00 -22.00 -2.51% 3,274,600 02:00:00
Mizuho Financial Group Inc 204.20 +0.40 +0.20% 153,359,200 02:00:00
NEC Corp 371.00 -1.00 -0.27% 15,172,000 02:00:00
NGK Insulators Ltd 2,623.00 +19.00 +0.73% 2,780,000 02:00:00
NH Foods Ltd 2,160.00 +48.00 +2.27% 2,718,000 02:00:00
NSK Ltd 1,498.00 +12.00 +0.81% 4,547,000 02:00:00
NTN Corp 471.00 -9.00 -1.88% 7,863,000 02:00:00
NTT DOCOMO Inc 1,887.50 +8.50 +0.45% 6,290,800 02:00:00
NTT Data Corp 3,790.00 +5.00 +0.13% 2,307,800 02:00:00
Nichirei Corp 475.00 -7.00 -1.45% 3,486,000 02:00:00
Nikon Corp 1,581.00 +28.00 +1.80% 7,354,800 02:00:00
Nippon Electric Glass Co Ltd 563.00 +9.00 +1.62% 5,303,000 02:00:00
Nippon Express Co Ltd 474.00 -2.00 -0.42% 5,174,000 02:00:00
Nippon Kayaku Co Ltd 1,286.00 -1.00 -0.08% 2,224,000 02:00:00
Nippon Light Metal Holdings Co Ltd 167.00 -1.00 -0.60% 4,515,600 02:00:00
Nippon Paper Industries Co Ltd 1,698.00 +10.00 +0.59% 644,800 02:00:00
Nippon Sheet Glass Co Ltd 125.00 -1.00 -0.79% 11,456,000 02:00:00
Nippon Soda Co Ltd 547.00 +1.00 +0.18% 1,900,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 292.40 +0.60 +0.21% 33,733,000 02:00:00
Nippon Suisan Kaisha Ltd 289.00 -4.00 -1.37% 3,626,400 02:00:00
Nippon Telegraph & Telephone Corp 6,938.00 -127.00 -1.80% 4,527,600 02:00:00
Nippon Yusen KK 308.00 -1.00 -0.32% 15,827,000 02:00:00
Nissan Chemical Industries Ltd 1,953.00 -16.00 -0.81% 1,926,800 02:00:00
Nissan Motor Co Ltd 1,055.00 +1.50 +0.14% 18,779,600 02:00:00
Nisshin Seifun Group Inc 1,210.00 +4.00 +0.33% 2,083,800 02:00:00
Nisshin Steel Co Ltd 1,025.00 0.00 0.00% 2,482,900 02:00:00
Nisshinbo Holdings Inc 947.00 +1.00 +0.11% 1,995,000 02:00:00
Nitto Boseki Co Ltd 437.00 -1.00 -0.23% 1,782,000 02:00:00
Nitto Denko Corp 5,721.00 +68.00 +1.20% 3,124,000 02:00:00
Nomura Holdings Inc 690.70 -2.50 -0.36% 24,643,100 02:00:00
OKUMA Corp 814.00 -5.00 -0.61% 3,097,000 02:00:00
Obayashi Corp 746.00 -13.00 -1.71% 11,690,000 02:00:00
Odakyu Electric Railway Co Ltd 1,022.00 +1.00 +0.10% 3,307,000 02:00:00
Oji Holdings Corp 432.00 -2.00 -0.46% 4,920,000 02:00:00
Oki Electric Industry Co Ltd 258.00 +4.00 +1.57% 35,918,000 02:00:00
Olympus Corp 3,835.00 -5.00 -0.13% 3,278,300 02:00:00
Osaka Gas Co Ltd 440.60 -2.00 -0.45% 8,469,000 02:00:00
Pacific Metals Co Ltd 417.00 -7.00 -1.65% 5,026,000 02:00:00
Panasonic Corp 1,313.00 0.00 0.00% 14,874,300 02:00:00
Pioneer Corp 323.00 -2.00 -0.62% 15,346,800 02:00:00
Resona Holdings Inc 589.90 +8.60 +1.48% 10,782,000 02:00:00
Ricoh Co Ltd 1,210.00 -4.00 -0.33% 5,382,100 02:00:00
SKY Perfect JSAT Holdings Inc 637.00 -1.00 -0.16% 1,089,400 02:00:00
Sapporo Holdings Ltd 437.00 +2.00 +0.46% 3,018,000 02:00:00
Secom Co Ltd 6,302.00 +63.00 +1.01% 2,324,000 02:00:00
Sekisui House Ltd 1,267.50 -14.50 -1.13% 6,777,600 02:00:00
Seven & I Holdings Co Ltd 4,066.50 +26.50 +0.66% 4,888,500 02:00:00
Sharp Corp/Japan 329.00 -1.00 -0.30% 10,024,000 02:00:00
Shimizu Corp 818.00 -6.00 -0.73% 7,770,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,711.00 -52.00 -0.77% 2,971,600 02:00:00
Shinsei Bank Ltd 241.00 +7.00 +2.99% 30,300,000 02:00:00
Shionogi & Co Ltd 2,358.00 +5.00 +0.21% 3,714,800 02:00:00
Shiseido Co Ltd 1,903.50 -6.50 -0.34% 3,855,000 02:00:00
Shizuoka Bank Ltd/The 1,131.00 +5.00 +0.44% 3,187,000 02:00:00
Showa Denko KK 153.00 0.00 0.00% 9,611,000 02:00:00
Showa Shell Sekiyu KK 1,105.00 -14.00 -1.25% 3,823,800 02:00:00
SoftBank Corp 8,365.00 +185.00 +2.26% 30,352,700 02:00:00
Sojitz Corp 177.00 -3.00 -1.67% 11,280,900 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,647.00 -22.50 -0.84% 2,320,000 02:00:00
Sony Corp 2,127.00 +22.50 +1.07% 15,693,100 02:00:00
Sony Financial Holdings Inc 1,753.00 +12.00 +0.69% 1,584,900 02:00:00
Sumco Corp 1,066.00 +54.00 +5.34% 4,950,500 02:00:00
Sumitomo Chemical Co Ltd 393.00 +3.00 +0.77% 15,036,000 02:00:00
Sumitomo Corp 1,366.50 +2.00 +0.15% 8,039,900 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,363.00 -12.00 -0.87% 2,616,900 02:00:00
Sumitomo Electric Industries Ltd 1,581.50 +13.50 +0.86% 4,644,600 02:00:00
Sumitomo Heavy Industries Ltd 586.00 +12.00 +2.09% 7,218,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,657.50 -12.00 -0.72% 4,950,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,424.00 +22.50 +0.51% 8,740,900 02:00:00
Sumitomo Mitsui Trust Holdings Inc 455.90 +0.10 +0.02% 18,658,000 02:00:00
Sumitomo Osaka Cement Co Ltd 366.00 -1.00 -0.27% 6,295,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,026.00 -49.00 -1.20% 5,036,000 02:00:00
Suzuki Motor Corp 3,660.00 +27.50 +0.76% 4,932,800 02:00:00
T&D Holdings Inc 1,398.00 -10.00 -0.71% 3,618,500 02:00:00
TDK Corp 5,800.00 -10.00 -0.17% 2,830,800 02:00:00
TOTO Ltd 1,258.00 -10.00 -0.79% 3,246,000 02:00:00
Taiheiyo Cement Corp 429.00 +1.00 +0.23% 8,363,000 02:00:00
Taisei Corp 586.00 -2.00 -0.34% 15,131,000 02:00:00
Taiyo Yuden Co Ltd 1,147.00 0.00 0.00% 3,474,400 02:00:00
Takara Holdings Inc 887.00 +10.00 +1.14% 1,995,300 02:00:00
Takashimaya Co Ltd 893.00 +4.00 +0.45% 3,726,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,806.50 +14.00 +0.29% 4,323,100 02:00:00
Teijin Ltd 264.00 -2.00 -0.75% 5,980,000 02:00:00
Terumo Corp 2,564.00 +14.00 +0.55% 4,037,400 02:00:00
Tobu Railway Co Ltd 551.00 +4.00 +0.73% 4,313,000 02:00:00
Toho Co Ltd/Tokyo 2,382.00 +5.00 +0.21% 523,700 02:00:00
Toho Zinc Co Ltd 446.00 0.00 0.00% 2,425,000 02:00:00
Tokai Carbon Co Ltd 300.00 +3.00 +1.01% 2,766,000 02:00:00
Tokio Marine Holdings Inc 3,301.00 +3.50 +0.11% 4,949,000 02:00:00
Tokuyama Corp 363.00 -3.00 -0.82% 3,874,000 02:00:00
Tokyo Dome Corp 502.00 +3.00 +0.60% 2,263,000 02:00:00
Tokyo Electric Power Co Inc 390.00 +1.00 +0.26% 18,761,400 02:00:00
Tokyo Electron Ltd 7,379.00 +71.00 +0.97% 2,363,200 02:00:00
Tokyo Gas Co Ltd 611.80 -2.20 -0.36% 10,678,000 02:00:00
Tokyo Tatemono Co Ltd 912.00 -2.00 -0.22% 4,722,000 02:00:00
Tokyu Corp 723.00 -9.00 -1.23% 5,601,000 02:00:00
Tokyu Fudosan Holdings Corp 788.00 +3.00 +0.38% 4,061,100 02:00:00
Toppan Printing Co Ltd 768.00 -5.00 -0.65% 3,863,000 02:00:00
Toray Industries Inc 725.80 -5.00 -0.68% 7,073,000 02:00:00
Toshiba Corp 488.10 -1.90 -0.39% 28,553,000 02:00:00
Tosoh Corp 432.00 +1.00 +0.23% 6,108,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,400.00 -4.00 -0.28% 2,161,900 02:00:00
Toyobo Co Ltd 161.00 -1.00 -0.62% 4,139,000 02:00:00
Toyota Motor Corp 6,303.00 +85.00 +1.37% 18,456,400 02:00:00
Toyota Tsusho Corp 2,631.00 -42.00 -1.57% 3,375,500 02:00:00
Trend Micro Inc/Japan 3,535.00 -25.00 -0.70% 1,962,900 02:00:00
UNY Group Holdings Co Ltd 593.00 +7.00 +1.19% 3,534,500 02:00:00
Ube Industries Ltd/Japan 177.00 -2.00 -1.12% 6,751,000 02:00:00
Unitika Ltd 48.00 +1.00 +2.13% 65,958,000 02:00:00
West Japan Railway Co 4,909.50 +44.00 +0.90% 957,300 02:00:00
Yahoo Japan Corp 418.00 0.00 0.00% 12,485,200 02:00:00
Yamaha Corp 1,490.00 -13.00 -0.86% 2,252,900 02:00:00
Yamato Holdings Co Ltd 2,009.00 +9.00 +0.45% 3,071,800 02:00:00
Yaskawa Electric Corp 1,436.00 +19.00 +1.34% 4,062,800 02:00:00
Yokogawa Electric Corp 1,420.00 -3.00 -0.21% 3,248,400 02:00:00
Yokohama Rubber Co Ltd/The 936.00 +12.00 +1.30% 2,762,000 02:00:00

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

sec ||= nil