• Security Type:Index

NKY:IND

15,618.07 88.67 0.57%

As of 02:28:01 ET on 07/29/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 15 Members Up 148 Members Down 62
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 252.60 +1.40 +0.56% 9,964,000 02:00:00
Advantest Corp 1,174.00 +11.00 +0.95% 2,447,800 02:00:00
Aeon Co Ltd 1,185.50 +6.00 +0.51% 2,515,000 02:00:00
Ajinomoto Co Inc 1,612.00 +1.50 +0.09% 1,317,000 02:00:00
Alps Electric Co Ltd 1,400.00 -33.00 -2.30% 2,896,100 02:00:00
Amada Co Ltd 1,006.00 -5.00 -0.49% 1,558,500 02:00:00
Aozora Bank Ltd 353.00 -7.00 -1.94% 20,314,000 02:00:00
Asahi Glass Co Ltd 620.50 +2.50 +0.40% 3,885,000 02:00:00
Asahi Group Holdings Ltd 3,158.00 +14.00 +0.45% 1,740,400 02:00:00
Asahi Kasei Corp 822.20 +5.20 +0.64% 2,456,000 02:00:00
Astellas Pharma Inc 1,422.50 +8.00 +0.57% 4,726,500 02:00:00
Bank of Yokohama Ltd/The 589.40 -3.60 -0.61% 3,761,000 02:00:00
Bridgestone Corp 3,800.00 +1.50 +0.04% 1,586,700 02:00:00
COMSYS Holdings Corp 1,932.00 +27.00 +1.42% 640,800 02:00:00
Canon Inc 3,422.50 +7.50 +0.22% 3,180,600 02:00:00
Casio Computer Co Ltd 1,620.00 +32.00 +2.02% 1,465,200 02:00:00
Central Japan Railway Co 15,430.00 -60.00 -0.39% 330,200 02:00:00
Chiba Bank Ltd/The 748.00 -2.00 -0.27% 2,378,000 02:00:00
Chiyoda Corp 1,250.00 +18.00 +1.46% 2,096,000 02:00:00
Chubu Electric Power Co Inc 1,211.00 +2.00 +0.17% 842,300 02:00:00
Chugai Pharmaceutical Co Ltd 3,350.00 +25.00 +0.75% 1,506,500 02:00:00
Citizen Holdings Co Ltd 819.00 +12.00 +1.49% 1,418,000 02:00:00
Credit Saison Co Ltd 2,070.00 -11.00 -0.53% 2,056,300 02:00:00
Dai Nippon Printing Co Ltd 1,073.50 +4.50 +0.42% 631,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,447.50 -9.00 -0.62% 5,343,800 02:00:00
Daiichi Sankyo Co Ltd 1,892.00 +5.50 +0.29% 1,581,900 02:00:00
Daikin Industries Ltd 7,133.00 +105.00 +1.49% 1,130,600 02:00:00
Dainippon Screen Manufacturing Co Ltd 477.00 -8.00 -1.65% 1,862,000 02:00:00
Daiwa House Industry Co Ltd 2,114.00 +4.50 +0.21% 1,722,000 02:00:00
Daiwa Securities Group Inc 860.30 +8.30 +0.97% 5,534,000 02:00:00
Denki Kagaku Kogyo KK 396.00 0.00 0.00% 1,150,000 02:00:00
Denso Corp 4,848.50 +20.00 +0.41% 1,178,700 02:00:00
Dentsu Inc 4,180.00 +55.00 +1.33% 650,600 02:00:00
Dowa Holdings Co Ltd 964.00 +11.00 +1.15% 1,092,000 02:00:00
East Japan Railway Co 8,471.00 -62.00 -0.73% 950,700 02:00:00
Ebara Corp 648.00 +8.00 +1.25% 1,528,000 02:00:00
Eisai Co Ltd 4,382.50 +53.00 +1.22% 1,209,000 02:00:00
FANUC Corp 18,250.00 -210.00 -1.14% 1,072,300 02:00:00
FUJIFILM Holdings Corp 3,005.00 +22.50 +0.75% 1,474,500 02:00:00
Fast Retailing Co Ltd 33,970.00 +670.00 +2.01% 654,700 02:00:00
Fuji Electric Co Ltd 509.00 -3.00 -0.59% 1,575,000 02:00:00
Fuji Heavy Industries Ltd 2,992.00 +22.00 +0.74% 2,511,800 02:00:00
Fujikura Ltd 514.00 -14.00 -2.65% 10,721,000 02:00:00
Fujitsu Ltd 796.60 +8.60 +1.09% 18,622,000 02:00:00
Fukuoka Financial Group Inc 526.00 +6.00 +1.15% 4,161,000 02:00:00
Furukawa Co Ltd 217.00 0.00 0.00% 1,758,000 02:00:00
Furukawa Electric Co Ltd 221.00 0.00 0.00% 3,786,000 02:00:00
GS Yuasa Corp 712.00 +5.00 +0.71% 2,992,000 02:00:00
Heiwa Real Estate Co Ltd 1,641.00 +17.00 +1.05% 248,500 02:00:00
Hino Motors Ltd 1,439.00 +3.00 +0.21% 1,333,600 02:00:00
Hitachi Construction Machinery Co Ltd 2,159.00 +35.00 +1.65% 2,158,600 02:00:00
Hitachi Ltd 819.40 +12.70 +1.57% 32,768,000 02:00:00
Hitachi Zosen Corp 541.00 +6.00 +1.12% 934,600 02:00:00
Hokuetsu Kishu Paper Co Ltd 461.00 +2.00 +0.44% 611,200 02:00:00
Honda Motor Co Ltd 3,548.00 -30.00 -0.84% 5,633,600 02:00:00
IHI Corp 484.00 +4.00 +0.83% 5,544,000 02:00:00
ITOCHU Corp 1,343.50 +3.50 +0.26% 4,340,700 02:00:00
Inpex Corp 1,584.50 +17.50 +1.12% 2,168,300 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,308.00 +9.00 +0.69% 826,300 02:00:00
Isuzu Motors Ltd 712.60 +4.50 +0.64% 7,123,000 02:00:00
J Front Retailing Co Ltd 705.00 +13.00 +1.88% 2,143,000 02:00:00
JFE Holdings Inc 2,189.50 +23.50 +1.08% 4,194,700 02:00:00
JGC Corp 3,217.50 +35.00 +1.10% 1,303,000 02:00:00
JTEKT Corp 1,755.00 -9.00 -0.51% 840,600 02:00:00
JX Holdings Inc 539.90 -1.70 -0.31% 6,296,200 02:00:00
Japan Steel Works Ltd/The 442.00 +3.00 +0.68% 893,000 02:00:00
Japan Tobacco Inc 3,703.50 +29.50 +0.80% 3,187,800 02:00:00
KDDI Corp 6,183.00 +62.00 +1.01% 1,896,900 02:00:00
Kajima Corp 489.00 +9.00 +1.88% 9,275,000 02:00:00
Kansai Electric Power Co Inc/The 977.40 -0.10 -0.01% 1,608,500 02:00:00
Kao Corp 4,181.50 -3.50 -0.08% 1,863,400 02:00:00
Kawasaki Heavy Industries Ltd 403.00 0.00 0.00% 7,746,000 02:00:00
Kawasaki Kisen Kaisha Ltd 212.00 +1.00 +0.47% 4,508,000 02:00:00
Keio Corp 832.00 +4.00 +0.48% 979,000 02:00:00
Keisei Electric Railway Co Ltd 1,059.00 +8.00 +0.76% 781,000 02:00:00
Kikkoman Corp 2,308.00 +20.00 +0.87% 533,000 02:00:00
Kirin Holdings Co Ltd 1,458.00 +3.50 +0.24% 1,607,000 02:00:00
Kobe Steel Ltd 165.00 0.00 0.00% 23,922,000 02:00:00
Komatsu Ltd 2,350.50 +36.50 +1.58% 5,059,300 02:00:00
Konami Corp 2,432.00 +14.00 +0.58% 808,800 02:00:00
Konica Minolta Inc 1,069.00 +6.00 +0.56% 1,793,800 02:00:00
Kubota Corp 1,382.50 +10.50 +0.77% 3,275,000 02:00:00
Kuraray Co Ltd 1,363.00 +10.00 +0.74% 1,250,400 02:00:00
Kyocera Corp 5,030.00 +47.50 +0.95% 1,051,800 02:00:00
Kyowa Hakko Kirin Co Ltd 1,341.00 +2.00 +0.15% 710,000 02:00:00
MEIJI Holdings Co Ltd 7,450.00 +30.00 +0.40% 182,800 02:00:00
MS&AD Insurance Group Holdings Inc 2,355.50 0.00 0.00% 879,600 02:00:00
Marubeni Corp 736.70 +3.00 +0.41% 5,239,000 02:00:00
Maruha Nichiro Corp 1,635.00 +10.00 +0.62% 106,000 02:00:00
Marui Group Co Ltd 997.00 +9.00 +0.91% 821,800 02:00:00
Matsui Securities Co Ltd 986.00 +7.00 +0.72% 906,600 02:00:00
Mazda Motor Corp 2,431.00 -4.00 -0.16% 10,592,100 02:00:00
Meidensha Corp 446.00 0.00 0.00% 689,000 02:00:00
Minebea Co Ltd 1,235.00 -5.00 -0.40% 3,714,000 02:00:00
Mitsubishi Chemical Holdings Corp 457.30 -2.40 -0.52% 4,184,500 02:00:00
Mitsubishi Corp 2,188.00 +11.00 +0.51% 2,965,600 02:00:00
Mitsubishi Electric Corp 1,357.50 +0.50 +0.04% 3,248,000 02:00:00
Mitsubishi Estate Co Ltd 2,571.50 +31.50 +1.24% 3,846,000 02:00:00
Mitsubishi Heavy Industries Ltd 677.50 +0.20 +0.03% 11,020,000 02:00:00
Mitsubishi Logistics Corp 1,592.00 +36.00 +2.31% 629,000 02:00:00
Mitsubishi Materials Corp 385.00 +1.00 +0.26% 4,535,000 02:00:00
Mitsubishi Motors Corp 1,158.00 +4.00 +0.35% 3,458,000 02:00:00
Mitsubishi UFJ Financial Group Inc 604.80 -2.00 -0.33% 31,474,000 02:00:00
Mitsui & Co Ltd 1,672.50 +18.00 +1.09% 5,878,000 02:00:00
Mitsui Chemicals Inc 277.00 +4.00 +1.47% 5,569,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 211.00 +1.00 +0.48% 4,061,000 02:00:00
Mitsui Fudosan Co Ltd 3,445.50 +34.00 +1.00% 3,699,000 02:00:00
Mitsui Mining & Smelting Co Ltd 311.00 +2.00 +0.65% 3,657,000 02:00:00
Mitsui OSK Lines Ltd 373.00 +3.00 +0.81% 7,046,000 02:00:00
Mitsumi Electric Co Ltd 767.00 -2.00 -0.26% 633,700 02:00:00
Mizuho Financial Group Inc 202.40 -1.10 -0.54% 90,707,700 02:00:00
NEC Corp 390.00 -3.00 -0.76% 9,452,000 02:00:00
NGK Insulators Ltd 2,449.00 +6.00 +0.25% 851,000 02:00:00
NH Foods Ltd 2,151.00 +9.00 +0.42% 935,000 02:00:00
NKSJ Holdings Inc 2,677.50 -16.50 -0.61% 587,200 02:00:00
NSK Ltd 1,371.00 +25.00 +1.86% 3,340,000 02:00:00
NTN Corp 480.00 +4.00 +0.84% 2,455,000 02:00:00
NTT DOCOMO Inc 1,824.00 -20.50 -1.11% 8,167,200 02:00:00
NTT Data Corp 3,940.00 +100.00 +2.60% 968,300 02:00:00
Nichirei Corp 503.00 +9.00 +1.82% 2,904,000 02:00:00
Nikon Corp 1,588.50 +3.00 +0.19% 1,655,300 02:00:00
Nippon Electric Glass Co Ltd 593.00 -9.00 -1.50% 3,276,000 02:00:00
Nippon Express Co Ltd 500.00 0.00 0.00% 1,413,000 02:00:00
Nippon Kayaku Co Ltd 1,330.00 +16.00 +1.22% 367,000 02:00:00
Nippon Light Metal Holdings Co Ltd 170.00 -3.00 -1.73% 5,013,900 02:00:00
Nippon Paper Industries Co Ltd 1,808.00 -9.00 -0.50% 478,500 02:00:00
Nippon Sheet Glass Co Ltd 142.00 0.00 0.00% 6,375,000 02:00:00
Nippon Soda Co Ltd 569.00 +11.00 +1.97% 404,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 314.00 -0.10 -0.03% 21,581,000 02:00:00
Nippon Suisan Kaisha Ltd 316.00 0.00 0.00% 1,043,400 02:00:00
Nippon Telegraph & Telephone Corp 6,927.00 +243.00 +3.64% 3,798,000 02:00:00
Nippon Yusen KK 286.00 +1.00 +0.35% 6,140,000 02:00:00
Nissan Chemical Industries Ltd 1,926.00 +115.00 +6.35% 2,234,500 02:00:00
Nissan Motor Co Ltd 1,020.00 +18.50 +1.85% 29,441,900 02:00:00
Nisshin Seifun Group Inc 1,265.00 -37.00 -2.84% 1,564,500 02:00:00
Nisshin Steel Co Ltd 1,401.00 +42.00 +3.09% 1,171,800 02:00:00
Nisshinbo Holdings Inc 1,034.00 +17.00 +1.67% 492,000 02:00:00
Nitto Boseki Co Ltd 434.00 +8.00 +1.88% 363,000 02:00:00
Nitto Denko Corp 4,671.00 +49.50 +1.07% 1,144,300 02:00:00
Nomura Holdings Inc 666.10 -4.40 -0.66% 17,924,600 02:00:00
OKUMA Corp 944.00 +2.00 +0.21% 1,692,000 02:00:00
Obayashi Corp 769.00 +2.00 +0.26% 3,159,000 02:00:00
Odakyu Electric Railway Co Ltd 1,012.00 +6.00 +0.60% 931,000 02:00:00
Oji Holdings Corp 426.00 -3.00 -0.70% 1,838,000 02:00:00
Oki Electric Industry Co Ltd 235.00 -2.00 -0.84% 14,172,000 02:00:00
Olympus Corp 3,690.00 +40.00 +1.10% 842,200 02:00:00
Osaka Gas Co Ltd 440.50 -1.00 -0.23% 2,793,000 02:00:00
Pacific Metals Co Ltd 521.00 0.00 0.00% 1,994,000 02:00:00
Panasonic Corp 1,240.00 +1.00 +0.08% 3,564,100 02:00:00
Pioneer Corp 271.00 +1.00 +0.37% 2,791,700 02:00:00
Resona Holdings Inc 585.50 -23.50 -3.86% 22,456,600 02:00:00
Ricoh Co Ltd 1,177.50 +4.00 +0.34% 2,319,500 02:00:00
SKY Perfect JSAT Holdings Inc 613.00 -9.00 -1.45% 711,800 02:00:00
Sapporo Holdings Ltd 449.00 +9.00 +2.05% 3,113,000 02:00:00
Secom Co Ltd 6,417.00 +36.00 +0.56% 465,800 02:00:00
Sekisui House Ltd 1,388.50 -35.00 -2.46% 4,737,800 02:00:00
Seven & I Holdings Co Ltd 4,419.50 +13.50 +0.31% 1,359,800 02:00:00
Sharp Corp/Japan 329.00 -2.00 -0.60% 20,112,000 02:00:00
Shimizu Corp 809.00 +7.00 +0.87% 4,960,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,528.00 +21.00 +0.32% 968,700 02:00:00
Shinsei Bank Ltd 207.00 -4.00 -1.90% 17,722,000 02:00:00
Shionogi & Co Ltd 2,242.00 +8.00 +0.36% 820,800 02:00:00
Shiseido Co Ltd 2,047.00 +10.50 +0.52% 1,082,300 02:00:00
Shizuoka Bank Ltd/The 1,126.00 -3.00 -0.27% 1,411,000 02:00:00
Showa Denko KK 153.00 +4.00 +2.68% 6,764,000 02:00:00
Showa Shell Sekiyu KK 1,195.00 -10.00 -0.83% 1,284,700 02:00:00
SoftBank Corp 7,556.00 +28.00 +0.37% 4,611,800 02:00:00
Sojitz Corp 178.00 0.00 0.00% 3,830,000 02:00:00
Sony Corp 1,784.00 -14.50 -0.81% 6,395,000 02:00:00
Sony Financial Holdings Inc 1,719.00 -3.00 -0.17% 757,300 02:00:00
Sumco Corp 936.00 -18.00 -1.89% 2,194,100 02:00:00
Sumitomo Chemical Co Ltd 393.00 +1.00 +0.26% 4,808,000 02:00:00
Sumitomo Corp 1,388.50 +8.50 +0.62% 2,618,200 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,241.00 +9.00 +0.73% 1,005,000 02:00:00
Sumitomo Electric Industries Ltd 1,525.00 +13.00 +0.86% 2,480,800 02:00:00
Sumitomo Heavy Industries Ltd 485.00 +5.00 +1.04% 1,855,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,765.00 +8.00 +0.46% 2,307,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,163.00 +2.50 +0.06% 4,587,200 02:00:00
Sumitomo Mitsui Trust Holdings Inc 446.10 -5.00 -1.11% 23,855,000 02:00:00
Sumitomo Osaka Cement Co Ltd 370.00 +6.00 +1.65% 2,267,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,298.00 +56.00 +1.32% 2,062,000 02:00:00
Suzuki Motor Corp 3,515.50 +74.50 +2.17% 3,201,100 02:00:00
T&D Holdings Inc 1,290.50 -3.00 -0.23% 2,533,300 02:00:00
TDK Corp 4,990.00 -130.00 -2.54% 1,390,500 02:00:00
TOTO Ltd 1,333.00 -12.00 -0.89% 994,000 02:00:00
Taiheiyo Cement Corp 402.00 +1.00 +0.25% 5,726,000 02:00:00
Taisei Corp 599.00 0.00 0.00% 7,018,000 02:00:00
Taiyo Yuden Co Ltd 1,093.00 +5.00 +0.46% 812,100 02:00:00
Takara Holdings Inc 919.00 +7.00 +0.77% 443,800 02:00:00
Takashimaya Co Ltd 951.00 -1.00 -0.11% 1,274,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,738.50 +29.00 +0.62% 1,323,100 02:00:00
Teijin Ltd 256.00 -1.00 -0.39% 1,778,000 02:00:00
Terumo Corp 2,334.00 +28.00 +1.21% 927,500 02:00:00
Tobu Railway Co Ltd 546.00 +3.00 +0.55% 2,244,000 02:00:00
Toho Co Ltd/Tokyo 2,524.00 +10.00 +0.40% 226,000 02:00:00
Toho Zinc Co Ltd 492.00 +2.00 +0.41% 1,090,000 02:00:00
Tokai Carbon Co Ltd 301.00 +1.00 +0.33% 840,000 02:00:00
Tokio Marine Holdings Inc 3,294.00 +4.50 +0.14% 1,456,200 02:00:00
Tokuyama Corp 339.00 +2.00 +0.59% 2,809,000 02:00:00
Tokyo Dome Corp 493.00 +9.00 +1.86% 1,162,000 02:00:00
Tokyo Electric Power Co Inc 407.00 -2.00 -0.49% 4,067,500 02:00:00
Tokyo Electron Ltd 6,610.00 -3.00 -0.05% 969,400 02:00:00
Tokyo Gas Co Ltd 610.90 +1.60 +0.26% 4,396,000 02:00:00
Tokyo Tatemono Co Ltd 879.00 +2.00 +0.23% 2,795,000 02:00:00
Tokyu Corp 752.00 +2.00 +0.27% 1,772,000 02:00:00
Tokyu Fudosan Holdings Corp 790.00 +7.00 +0.89% 1,920,200 02:00:00
Toppan Printing Co Ltd 801.00 +2.00 +0.25% 805,000 02:00:00
Toray Industries Inc 705.10 +3.60 +0.51% 4,408,000 02:00:00
Toshiba Corp 457.70 -3.40 -0.74% 18,507,000 02:00:00
Tosoh Corp 470.00 -1.00 -0.21% 2,583,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,591.00 +13.00 +0.82% 423,700 02:00:00
Toyobo Co Ltd 169.00 -1.00 -0.59% 5,367,000 02:00:00
Toyota Motor Corp 6,133.00 0.00 0.00% 3,905,800 02:00:00
Toyota Tsusho Corp 2,915.00 -32.00 -1.09% 887,100 02:00:00
Trend Micro Inc/Japan 3,675.00 +40.00 +1.10% 483,500 02:00:00
UNY Group Holdings Co Ltd 616.00 -2.00 -0.32% 960,300 02:00:00
Ube Industries Ltd/Japan 178.00 +2.00 +1.14% 8,873,000 02:00:00
Unitika Ltd 46.00 0.00 0.00% 36,970,000 02:00:00
West Japan Railway Co 4,765.00 +1.50 +0.03% 463,000 02:00:00
Yahoo Japan Corp 456.00 -2.00 -0.44% 5,559,200 02:00:00
Yamaha Corp 1,583.00 -6.00 -0.38% 738,800 02:00:00
Yamato Holdings Co Ltd 2,186.50 +42.50 +1.98% 3,039,300 02:00:00
Yaskawa Electric Corp 1,372.00 -16.00 -1.15% 2,747,500 02:00:00
Yokogawa Electric Corp 1,310.00 +21.00 +1.63% 1,029,900 02:00:00
Yokohama Rubber Co Ltd/The 898.00 +7.00 +0.79% 1,316,000 02:00:00

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

sec ||= nil