• Security Type:Index

NKY:IND

15,539.19 47.01 0.30%

As of 02:28:01 ET on 08/22/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 14 Members Up 59 Members Down 152
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 253.20 -2.40 -0.94% 10,148,000 02:00:00
Advantest Corp 1,182.00 -2.00 -0.17% 1,019,600 02:00:00
Aeon Co Ltd 1,174.00 -2.50 -0.21% 3,067,100 02:00:00
Ajinomoto Co Inc 1,719.00 +1.00 +0.06% 1,255,000 02:00:00
Alps Electric Co Ltd 1,581.00 -21.00 -1.31% 1,196,400 02:00:00
Amada Co Ltd 990.00 -14.00 -1.39% 1,215,900 02:00:00
Aozora Bank Ltd 361.00 +3.00 +0.84% 7,826,000 02:00:00
Asahi Glass Co Ltd 572.20 +0.20 +0.03% 3,996,000 02:00:00
Asahi Group Holdings Ltd 3,321.00 +30.50 +0.93% 1,611,200 02:00:00
Asahi Kasei Corp 826.20 +0.10 +0.01% 5,799,000 02:00:00
Astellas Pharma Inc 1,515.50 +0.50 +0.03% 4,521,400 02:00:00
Bank of Yokohama Ltd/The 576.40 +1.00 +0.17% 4,931,000 02:00:00
Bridgestone Corp 3,688.00 +51.50 +1.42% 4,245,300 02:00:00
COMSYS Holdings Corp 1,927.00 -23.00 -1.18% 320,900 02:00:00
Canon Inc 3,408.50 -3.50 -0.10% 3,433,400 02:00:00
Casio Computer Co Ltd 1,809.00 -1.00 -0.06% 1,666,900 02:00:00
Central Japan Railway Co 15,045.00 -95.00 -0.63% 252,900 02:00:00
Chiba Bank Ltd/The 751.00 +3.00 +0.40% 2,332,000 02:00:00
Chiyoda Corp 1,138.00 -9.00 -0.78% 798,000 02:00:00
Chubu Electric Power Co Inc 1,244.00 -10.50 -0.84% 1,289,200 02:00:00
Chugai Pharmaceutical Co Ltd 3,660.00 -115.00 -3.05% 4,255,900 02:00:00
Citizen Holdings Co Ltd 749.00 -11.00 -1.45% 2,577,700 02:00:00
Credit Saison Co Ltd 2,046.00 -18.00 -0.87% 953,700 02:00:00
Dai Nippon Printing Co Ltd 1,072.50 -10.00 -0.92% 889,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,489.00 +18.50 +1.26% 7,850,800 02:00:00
Daiichi Sankyo Co Ltd 1,864.50 -1.00 -0.05% 1,527,400 02:00:00
Daikin Industries Ltd 7,052.00 +92.00 +1.32% 1,680,000 02:00:00
Dainippon Screen Manufacturing Co Ltd 566.00 -11.00 -1.91% 2,655,000 02:00:00
Daiwa House Industry Co Ltd 2,045.00 -9.00 -0.44% 1,401,000 02:00:00
Daiwa Securities Group Inc 853.00 -2.10 -0.25% 6,790,000 02:00:00
Denki Kagaku Kogyo KK 355.00 -1.00 -0.28% 1,497,000 02:00:00
Denso Corp 4,642.00 -51.50 -1.10% 1,602,200 02:00:00
Dentsu Inc 4,360.00 -5.00 -0.11% 560,400 02:00:00
Dowa Holdings Co Ltd 971.00 -13.00 -1.32% 850,000 02:00:00
East Japan Railway Co 8,394.00 +117.00 +1.41% 1,240,700 02:00:00
Ebara Corp 597.00 -5.00 -0.83% 2,341,000 02:00:00
Eisai Co Ltd 4,323.00 -10.00 -0.23% 524,000 02:00:00
FANUC Corp 17,910.00 -90.00 -0.50% 498,000 02:00:00
FUJIFILM Holdings Corp 3,080.50 -37.00 -1.19% 2,264,900 02:00:00
Fast Retailing Co Ltd 32,900.00 -85.00 -0.26% 236,300 02:00:00
Fuji Electric Co Ltd 505.00 -5.00 -0.98% 2,474,000 02:00:00
Fuji Heavy Industries Ltd 2,953.00 -36.50 -1.22% 2,846,600 02:00:00
Fujikura Ltd 512.00 -1.00 -0.19% 1,269,000 02:00:00
Fujitsu Ltd 727.70 -8.10 -1.10% 11,352,000 02:00:00
Fukuoka Financial Group Inc 515.00 -3.00 -0.58% 2,981,000 02:00:00
Furukawa Co Ltd 208.00 -1.00 -0.48% 945,000 02:00:00
Furukawa Electric Co Ltd 217.00 0.00 0.00% 5,473,000 02:00:00
GS Yuasa Corp 637.00 +1.00 +0.16% 2,082,000 02:00:00
Heiwa Real Estate Co Ltd 1,618.00 -3.00 -0.19% 127,300 02:00:00
Hino Motors Ltd 1,478.00 +8.00 +0.54% 2,247,000 02:00:00
Hitachi Construction Machinery Co Ltd 2,074.00 -5.00 -0.24% 646,300 02:00:00
Hitachi Ltd 775.60 -3.70 -0.47% 12,934,000 02:00:00
Hitachi Zosen Corp 509.00 +1.00 +0.20% 1,026,400 02:00:00
Hokuetsu Kishu Paper Co Ltd 450.00 -3.00 -0.66% 318,400 02:00:00
Honda Motor Co Ltd 3,572.00 -7.50 -0.21% 4,939,500 02:00:00
IHI Corp 488.00 -3.00 -0.61% 6,291,000 02:00:00
ITOCHU Corp 1,327.00 -9.00 -0.67% 3,606,900 02:00:00
Inpex Corp 1,492.50 -17.50 -1.16% 4,260,500 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,251.00 -14.00 -1.11% 1,485,400 02:00:00
Isuzu Motors Ltd 727.40 -4.60 -0.63% 4,296,000 02:00:00
J Front Retailing Co Ltd 688.00 -6.00 -0.86% 1,164,000 02:00:00
JFE Holdings Inc 2,148.00 -27.00 -1.24% 3,325,300 02:00:00
JGC Corp 3,043.00 -29.00 -0.94% 500,000 02:00:00
JTEKT Corp 1,655.00 -33.00 -1.95% 1,539,500 02:00:00
JX Holdings Inc 538.30 -0.80 -0.15% 6,556,700 02:00:00
Japan Steel Works Ltd/The 436.00 -11.00 -2.46% 2,923,000 02:00:00
Japan Tobacco Inc 3,630.50 -0.50 -0.01% 1,923,500 02:00:00
KDDI Corp 6,096.00 +29.00 +0.48% 1,686,300 02:00:00
Kajima Corp 503.00 -8.00 -1.57% 6,841,000 02:00:00
Kansai Electric Power Co Inc/The 993.10 -12.40 -1.23% 2,409,500 02:00:00
Kao Corp 4,446.50 -21.50 -0.48% 1,697,900 02:00:00
Kawasaki Heavy Industries Ltd 395.00 0.00 0.00% 10,573,000 02:00:00
Kawasaki Kisen Kaisha Ltd 239.00 -2.00 -0.83% 10,374,000 02:00:00
Keio Corp 831.00 +5.00 +0.61% 1,295,000 02:00:00
Keisei Electric Railway Co Ltd 1,097.00 +15.00 +1.39% 1,743,000 02:00:00
Kikkoman Corp 2,366.00 -14.00 -0.59% 705,000 02:00:00
Kirin Holdings Co Ltd 1,396.50 -5.50 -0.39% 1,593,100 02:00:00
Kobe Steel Ltd 169.00 0.00 0.00% 15,841,000 02:00:00
Komatsu Ltd 2,368.00 -1.00 -0.04% 2,755,300 02:00:00
Konami Corp 2,447.00 +23.00 +0.95% 822,600 02:00:00
Konica Minolta Inc 1,177.00 -7.00 -0.59% 2,315,000 02:00:00
Kubota Corp 1,461.50 +5.50 +0.38% 6,615,000 02:00:00
Kuraray Co Ltd 1,336.00 -18.00 -1.33% 1,709,400 02:00:00
Kyocera Corp 4,911.50 -25.00 -0.51% 1,079,800 02:00:00
Kyowa Hakko Kirin Co Ltd 1,416.00 -3.00 -0.21% 544,000 02:00:00
MEIJI Holdings Co Ltd 8,740.00 +150.00 +1.75% 368,000 02:00:00
MS&AD Insurance Group Holdings Inc 2,392.50 +3.50 +0.15% 1,311,900 02:00:00
Marubeni Corp 755.50 -3.20 -0.42% 5,412,600 02:00:00
Maruha Nichiro Corp 1,640.00 +3.00 +0.18% 90,700 02:00:00
Marui Group Co Ltd 908.00 -17.00 -1.84% 1,691,200 02:00:00
Matsui Securities Co Ltd 985.00 +1.00 +0.10% 732,700 02:00:00
Mazda Motor Corp 2,476.00 -11.00 -0.44% 6,081,600 02:00:00
Meidensha Corp 412.00 -1.00 -0.24% 397,000 02:00:00
Minebea Co Ltd 1,304.00 -13.00 -0.99% 3,206,000 02:00:00
Mitsubishi Chemical Holdings Corp 512.50 -3.40 -0.66% 10,300,800 02:00:00
Mitsubishi Corp 2,171.50 -13.50 -0.62% 2,248,500 02:00:00
Mitsubishi Electric Corp 1,317.00 -20.00 -1.50% 4,311,000 02:00:00
Mitsubishi Estate Co Ltd 2,476.00 -26.50 -1.06% 4,240,000 02:00:00
Mitsubishi Heavy Industries Ltd 642.40 -3.20 -0.50% 11,318,000 02:00:00
Mitsubishi Logistics Corp 1,576.00 +19.00 +1.22% 391,000 02:00:00
Mitsubishi Materials Corp 360.00 0.00 0.00% 3,237,000 02:00:00
Mitsubishi Motors Corp 1,167.00 +19.00 +1.66% 6,944,000 02:00:00
Mitsubishi UFJ Financial Group Inc 602.00 +0.20 +0.03% 44,264,800 02:00:00
Mitsui & Co Ltd 1,716.50 -11.00 -0.64% 5,223,000 02:00:00
Mitsui Chemicals Inc 307.00 +3.00 +0.99% 18,722,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 220.00 0.00 0.00% 5,010,000 02:00:00
Mitsui Fudosan Co Ltd 3,382.50 -27.00 -0.79% 3,049,000 02:00:00
Mitsui Mining & Smelting Co Ltd 323.00 +8.00 +2.54% 9,394,000 02:00:00
Mitsui OSK Lines Ltd 389.00 +3.00 +0.78% 15,101,000 02:00:00
Mitsumi Electric Co Ltd 827.00 +15.00 +1.85% 1,431,400 02:00:00
Mizuho Financial Group Inc 198.50 -0.40 -0.20% 115,588,000 02:00:00
NEC Corp 380.00 -5.00 -1.30% 10,229,000 02:00:00
NGK Insulators Ltd 2,615.00 -21.00 -0.80% 1,021,000 02:00:00
NH Foods Ltd 2,273.00 -6.00 -0.26% 846,000 02:00:00
NKSJ Holdings Inc 2,561.50 -19.50 -0.76% 625,800 02:00:00
NSK Ltd 1,383.00 -24.00 -1.71% 1,734,000 02:00:00
NTN Corp 442.00 -10.00 -2.21% 2,800,000 02:00:00
NTT DOCOMO Inc 1,824.50 -4.00 -0.22% 2,301,100 02:00:00
NTT Data Corp 3,740.00 -25.00 -0.66% 487,400 02:00:00
Nichirei Corp 525.00 -5.00 -0.94% 704,000 02:00:00
Nikon Corp 1,516.50 -12.00 -0.79% 2,996,000 02:00:00
Nippon Electric Glass Co Ltd 526.00 0.00 0.00% 2,260,000 02:00:00
Nippon Express Co Ltd 490.00 -2.00 -0.41% 1,504,000 02:00:00
Nippon Kayaku Co Ltd 1,298.00 -12.00 -0.92% 290,000 02:00:00
Nippon Light Metal Holdings Co Ltd 170.00 -3.00 -1.73% 1,934,700 02:00:00
Nippon Paper Industries Co Ltd 1,691.00 +1.00 +0.06% 701,300 02:00:00
Nippon Sheet Glass Co Ltd 128.00 -2.00 -1.54% 4,419,000 02:00:00
Nippon Soda Co Ltd 549.00 -4.00 -0.72% 237,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 306.10 -5.60 -1.80% 27,023,000 02:00:00
Nippon Suisan Kaisha Ltd 297.00 +6.00 +2.06% 5,081,400 02:00:00
Nippon Telegraph & Telephone Corp 6,910.00 -56.00 -0.80% 1,620,100 02:00:00
Nippon Yusen KK 301.00 -1.00 -0.33% 10,507,000 02:00:00
Nissan Chemical Industries Ltd 1,875.00 -24.00 -1.26% 452,600 02:00:00
Nissan Motor Co Ltd 1,015.00 +2.50 +0.25% 10,257,000 02:00:00
Nisshin Seifun Group Inc 1,203.00 0.00 0.00% 301,200 02:00:00
Nisshin Steel Co Ltd 1,203.00 -5.00 -0.41% 1,143,900 02:00:00
Nisshinbo Holdings Inc 939.00 -8.00 -0.84% 388,000 02:00:00
Nitto Boseki Co Ltd 431.00 -3.00 -0.69% 213,000 02:00:00
Nitto Denko Corp 5,262.00 +54.00 +1.04% 1,289,500 02:00:00
Nomura Holdings Inc 668.60 +1.40 +0.21% 22,709,600 02:00:00
OKUMA Corp 867.00 -1.00 -0.12% 1,220,000 02:00:00
Obayashi Corp 783.00 -24.00 -2.97% 7,653,000 02:00:00
Odakyu Electric Railway Co Ltd 1,033.00 -8.00 -0.77% 996,000 02:00:00
Oji Holdings Corp 420.00 -1.00 -0.24% 1,512,000 02:00:00
Oki Electric Industry Co Ltd 219.00 -3.00 -1.35% 8,817,000 02:00:00
Olympus Corp 3,655.00 -40.00 -1.08% 874,500 02:00:00
Osaka Gas Co Ltd 430.70 +1.50 +0.35% 3,534,000 02:00:00
Pacific Metals Co Ltd 411.00 -3.00 -0.72% 3,078,000 02:00:00
Panasonic Corp 1,235.50 -17.00 -1.36% 9,349,900 02:00:00
Pioneer Corp 319.00 0.00 0.00% 7,323,000 02:00:00
Resona Holdings Inc 568.00 -0.10 -0.02% 7,242,400 02:00:00
Ricoh Co Ltd 1,139.00 -2.00 -0.18% 2,769,100 02:00:00
SKY Perfect JSAT Holdings Inc 654.00 0.00 0.00% 584,900 02:00:00
Sapporo Holdings Ltd 453.00 +2.00 +0.44% 1,257,000 02:00:00
Secom Co Ltd 6,403.00 -25.00 -0.39% 501,100 02:00:00
Sekisui House Ltd 1,334.50 -7.50 -0.56% 2,153,600 02:00:00
Seven & I Holdings Co Ltd 4,340.00 -54.50 -1.24% 1,459,400 02:00:00
Sharp Corp/Japan 322.00 -4.00 -1.23% 11,163,000 02:00:00
Shimizu Corp 820.00 -23.00 -2.73% 9,610,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,522.00 +28.00 +0.43% 835,000 02:00:00
Shinsei Bank Ltd 220.00 +2.00 +0.92% 21,870,000 02:00:00
Shionogi & Co Ltd 2,378.00 +48.00 +2.06% 1,280,000 02:00:00
Shiseido Co Ltd 2,025.00 -20.50 -1.00% 2,650,400 02:00:00
Shizuoka Bank Ltd/The 1,103.00 +4.00 +0.36% 1,227,000 02:00:00
Showa Denko KK 142.00 -1.00 -0.70% 16,992,000 02:00:00
Showa Shell Sekiyu KK 1,150.00 +9.00 +0.79% 1,598,800 02:00:00
SoftBank Corp 7,358.00 +6.00 +0.08% 6,440,200 02:00:00
Sojitz Corp 173.00 -2.00 -1.14% 13,203,000 02:00:00
Sony Corp 1,954.50 +2.50 +0.13% 10,223,300 02:00:00
Sony Financial Holdings Inc 1,690.00 0.00 0.00% 520,900 02:00:00
Sumco Corp 895.00 +12.00 +1.36% 2,943,100 02:00:00
Sumitomo Chemical Co Ltd 373.00 -3.00 -0.80% 3,956,000 02:00:00
Sumitomo Corp 1,339.50 -11.50 -0.85% 3,641,000 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,390.00 +13.00 +0.94% 1,080,000 02:00:00
Sumitomo Electric Industries Ltd 1,536.00 +4.50 +0.29% 2,424,000 02:00:00
Sumitomo Heavy Industries Ltd 518.00 0.00 0.00% 3,104,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,620.00 -28.50 -1.73% 2,614,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,183.00 -15.00 -0.36% 6,094,600 02:00:00
Sumitomo Mitsui Trust Holdings Inc 438.90 -0.30 -0.07% 12,194,000 02:00:00
Sumitomo Osaka Cement Co Ltd 342.00 -3.00 -0.87% 1,050,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,223.50 -0.50 -0.01% 1,988,000 02:00:00
Suzuki Motor Corp 3,423.00 -6.50 -0.19% 1,462,900 02:00:00
T&D Holdings Inc 1,295.00 +7.50 +0.58% 1,704,300 02:00:00
TDK Corp 5,180.00 0.00 0.00% 845,300 02:00:00
TOTO Ltd 1,283.00 -14.00 -1.08% 703,000 02:00:00
Taiheiyo Cement Corp 402.00 -8.00 -1.95% 9,567,000 02:00:00
Taisei Corp 608.00 -15.00 -2.41% 9,913,000 02:00:00
Taiyo Yuden Co Ltd 1,043.00 -12.00 -1.14% 942,100 02:00:00
Takara Holdings Inc 908.00 -4.00 -0.44% 350,900 02:00:00
Takashimaya Co Ltd 912.00 -18.00 -1.94% 2,995,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,722.50 +2.50 +0.05% 1,236,200 02:00:00
Teijin Ltd 254.00 -1.00 -0.39% 3,004,000 02:00:00
Terumo Corp 2,587.00 -18.00 -0.69% 1,401,100 02:00:00
Tobu Railway Co Ltd 548.00 +2.00 +0.37% 3,916,000 02:00:00
Toho Co Ltd/Tokyo 2,540.00 +35.00 +1.40% 715,900 02:00:00
Toho Zinc Co Ltd 453.00 -8.00 -1.74% 786,000 02:00:00
Tokai Carbon Co Ltd 303.00 +1.00 +0.33% 1,233,000 02:00:00
Tokio Marine Holdings Inc 3,253.50 +4.00 +0.12% 2,977,500 02:00:00
Tokuyama Corp 344.00 -4.00 -1.15% 1,536,000 02:00:00
Tokyo Dome Corp 492.00 -10.00 -1.99% 1,086,000 02:00:00
Tokyo Electric Power Co Inc 387.00 0.00 0.00% 8,340,600 02:00:00
Tokyo Electron Ltd 7,086.00 +66.00 +0.94% 687,700 02:00:00
Tokyo Gas Co Ltd 602.00 +0.30 +0.05% 3,638,000 02:00:00
Tokyo Tatemono Co Ltd 917.00 +1.00 +0.11% 3,750,000 02:00:00
Tokyu Corp 759.00 -4.00 -0.52% 2,098,000 02:00:00
Tokyu Fudosan Holdings Corp 781.00 +4.00 +0.51% 2,399,100 02:00:00
Toppan Printing Co Ltd 771.00 -5.00 -0.64% 695,000 02:00:00
Toray Industries Inc 716.80 -3.20 -0.44% 4,162,000 02:00:00
Toshiba Corp 466.90 -2.90 -0.62% 12,071,000 02:00:00
Tosoh Corp 439.00 -6.00 -1.35% 3,211,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,457.00 -6.00 -0.41% 377,100 02:00:00
Toyobo Co Ltd 162.00 -1.00 -0.61% 1,363,000 02:00:00
Toyota Motor Corp 5,943.00 -47.00 -0.78% 7,866,000 02:00:00
Toyota Tsusho Corp 2,737.00 -34.00 -1.23% 520,400 02:00:00
Trend Micro Inc/Japan 3,420.00 -30.00 -0.87% 389,700 02:00:00
UNY Group Holdings Co Ltd 618.00 -3.00 -0.48% 1,646,900 02:00:00
Ube Industries Ltd/Japan 173.00 0.00 0.00% 4,823,000 02:00:00
Unitika Ltd 45.00 -1.00 -2.17% 40,030,000 02:00:00
West Japan Railway Co 4,925.50 -26.00 -0.53% 803,000 02:00:00
Yahoo Japan Corp 432.00 -6.00 -1.37% 14,278,400 02:00:00
Yamaha Corp 1,528.00 -9.00 -0.59% 537,600 02:00:00
Yamato Holdings Co Ltd 2,129.50 -24.50 -1.14% 1,148,500 02:00:00
Yaskawa Electric Corp 1,334.00 -16.00 -1.19% 1,314,600 02:00:00
Yokogawa Electric Corp 1,211.00 -25.00 -2.02% 1,481,000 02:00:00
Yokohama Rubber Co Ltd/The 948.00 +6.00 +0.64% 1,059,000 02:00:00

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

sec ||= nil