• Security Type:Index

NKY:IND

15,424.59 35.27 0.23%

As of 02:28:01 ET on 08/29/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 10 Members Up 74 Members Down 141
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 252.90 +1.10 +0.44% 8,490,000 02:00:00
Advantest Corp 1,208.00 -6.00 -0.49% 1,433,800 02:00:00
Aeon Co Ltd 1,124.00 -2.00 -0.18% 4,259,900 02:00:00
Ajinomoto Co Inc 1,691.50 +1.50 +0.09% 1,229,000 02:00:00
Alps Electric Co Ltd 1,673.00 +12.00 +0.72% 1,777,700 02:00:00
Amada Co Ltd 980.00 +6.00 +0.62% 2,866,600 02:00:00
Aozora Bank Ltd 355.00 -2.00 -0.56% 8,827,000 02:00:00
Asahi Glass Co Ltd 563.40 -2.70 -0.48% 3,522,000 02:00:00
Asahi Group Holdings Ltd 3,281.00 +5.00 +0.15% 1,474,900 02:00:00
Asahi Kasei Corp 834.40 -14.60 -1.72% 6,295,000 02:00:00
Astellas Pharma Inc 1,498.00 -25.00 -1.64% 8,049,800 02:00:00
Bank of Yokohama Ltd/The 573.70 -9.80 -1.68% 3,968,000 02:00:00
Bridgestone Corp 3,569.00 -39.00 -1.08% 2,805,200 02:00:00
COMSYS Holdings Corp 1,986.00 -23.00 -1.14% 645,200 02:00:00
Canon Inc 3,399.00 -12.50 -0.37% 2,574,500 02:00:00
Casio Computer Co Ltd 1,812.00 -40.00 -2.16% 2,663,600 02:00:00
Central Japan Railway Co 14,580.00 -75.00 -0.51% 263,300 02:00:00
Chiba Bank Ltd/The 733.00 -12.00 -1.61% 2,988,000 02:00:00
Chiyoda Corp 1,138.00 -3.00 -0.26% 796,000 02:00:00
Chubu Electric Power Co Inc 1,201.50 -10.00 -0.83% 1,354,500 02:00:00
Chugai Pharmaceutical Co Ltd 3,295.00 -35.00 -1.05% 1,733,500 02:00:00
Citizen Holdings Co Ltd 739.00 +6.00 +0.82% 1,934,300 02:00:00
Credit Saison Co Ltd 2,067.00 -14.00 -0.67% 1,071,700 02:00:00
Dai Nippon Printing Co Ltd 1,091.50 +23.50 +2.20% 2,787,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,490.50 +1.00 +0.07% 6,422,300 02:00:00
Daiichi Sankyo Co Ltd 1,838.00 +2.50 +0.14% 1,542,400 02:00:00
Daikin Industries Ltd 7,170.00 -88.00 -1.21% 1,637,700 02:00:00
Dainippon Screen Manufacturing Co Ltd 575.00 -12.00 -2.04% 3,041,000 02:00:00
Daiwa House Industry Co Ltd 1,967.50 -36.50 -1.82% 2,602,400 02:00:00
Daiwa Securities Group Inc 846.10 -17.30 -2.00% 11,676,000 02:00:00
Denki Kagaku Kogyo KK 352.00 +1.00 +0.28% 2,304,000 02:00:00
Denso Corp 4,513.00 +8.50 +0.19% 1,680,300 02:00:00
Dentsu Inc 4,225.00 +10.00 +0.24% 621,300 02:00:00
Dowa Holdings Co Ltd 933.00 -24.00 -2.51% 1,456,000 02:00:00
East Japan Railway Co 8,083.00 -12.00 -0.15% 843,200 02:00:00
Ebara Corp 587.00 -2.00 -0.34% 2,386,000 02:00:00
Eisai Co Ltd 4,345.50 +10.50 +0.24% 664,000 02:00:00
FANUC Corp 17,400.00 -310.00 -1.75% 1,210,500 02:00:00
FUJIFILM Holdings Corp 3,135.50 -26.50 -0.84% 3,033,600 02:00:00
Fast Retailing Co Ltd 32,550.00 -115.00 -0.35% 412,000 02:00:00
Fuji Electric Co Ltd 503.00 -6.00 -1.18% 1,525,000 02:00:00
Fuji Heavy Industries Ltd 2,955.50 -17.50 -0.59% 2,442,400 02:00:00
Fujikura Ltd 509.00 -2.00 -0.39% 1,269,000 02:00:00
Fujitsu Ltd 713.70 -2.70 -0.38% 13,635,000 02:00:00
Fukuoka Financial Group Inc 504.00 -6.00 -1.18% 2,887,000 02:00:00
Furukawa Co Ltd 240.00 -2.00 -0.83% 5,605,000 02:00:00
Furukawa Electric Co Ltd 224.00 +5.00 +2.28% 9,395,000 02:00:00
GS Yuasa Corp 626.00 -7.00 -1.11% 3,543,000 02:00:00
Heiwa Real Estate Co Ltd 1,584.00 -3.00 -0.19% 139,600 02:00:00
Hino Motors Ltd 1,475.00 +3.00 +0.20% 3,268,500 02:00:00
Hitachi Construction Machinery Co Ltd 2,044.00 -21.00 -1.02% 922,400 02:00:00
Hitachi Ltd 786.50 +0.40 +0.05% 17,398,000 02:00:00
Hitachi Zosen Corp 510.00 +7.00 +1.39% 1,026,700 02:00:00
Hokuetsu Kishu Paper Co Ltd 462.00 +7.00 +1.54% 585,400 02:00:00
Honda Motor Co Ltd 3,513.00 -18.50 -0.52% 5,099,000 02:00:00
IHI Corp 490.00 -2.00 -0.41% 6,942,000 02:00:00
ITOCHU Corp 1,322.50 -14.50 -1.08% 6,815,700 02:00:00
Inpex Corp 1,490.00 -21.50 -1.42% 3,081,800 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,250.00 -1.00 -0.08% 1,713,400 02:00:00
Isuzu Motors Ltd 718.90 -2.40 -0.33% 6,593,000 02:00:00
J Front Retailing Co Ltd 1,318.00 -11.00 -0.83% 1,824,300 02:00:00
JFE Holdings Inc 2,104.00 -12.50 -0.59% 2,066,800 02:00:00
JGC Corp 3,011.00 -43.00 -1.41% 1,084,000 02:00:00
JTEKT Corp 1,654.00 -14.00 -0.84% 999,100 02:00:00
JX Holdings Inc 534.80 -5.10 -0.94% 7,161,100 02:00:00
Japan Steel Works Ltd/The 449.00 +13.00 +2.98% 4,042,000 02:00:00
Japan Tobacco Inc 3,564.00 -17.00 -0.47% 2,377,500 02:00:00
KDDI Corp 5,999.00 +39.00 +0.65% 1,802,200 02:00:00
Kajima Corp 532.00 -3.00 -0.56% 8,768,000 02:00:00
Kansai Electric Power Co Inc/The 951.70 -6.50 -0.68% 1,798,600 02:00:00
Kao Corp 4,485.00 +15.00 +0.34% 1,716,700 02:00:00
Kawasaki Heavy Industries Ltd 387.00 -3.00 -0.77% 10,417,000 02:00:00
Kawasaki Kisen Kaisha Ltd 250.00 -3.00 -1.19% 17,369,000 02:00:00
Keio Corp 803.00 -3.00 -0.37% 934,000 02:00:00
Keisei Electric Railway Co Ltd 1,076.00 +5.00 +0.47% 601,000 02:00:00
Kikkoman Corp 2,278.00 -34.00 -1.47% 777,000 02:00:00
Kirin Holdings Co Ltd 1,394.50 +6.50 +0.47% 2,723,500 02:00:00
Kobe Steel Ltd 169.00 0.00 0.00% 20,657,000 02:00:00
Komatsu Ltd 2,355.00 -16.50 -0.70% 2,283,900 02:00:00
Konami Corp 2,409.00 +20.00 +0.84% 644,300 02:00:00
Konica Minolta Inc 1,143.00 -20.00 -1.72% 4,398,300 02:00:00
Kubota Corp 1,486.00 -7.00 -0.47% 5,366,000 02:00:00
Kuraray Co Ltd 1,294.00 +4.00 +0.31% 1,581,200 02:00:00
Kyocera Corp 4,864.50 -1.00 -0.02% 1,179,800 02:00:00
Kyowa Hakko Kirin Co Ltd 1,410.00 -5.00 -0.35% 1,233,000 02:00:00
MEIJI Holdings Co Ltd 8,570.00 +50.00 +0.59% 230,500 02:00:00
MS&AD Insurance Group Holdings Inc 2,346.50 -26.50 -1.12% 1,308,300 02:00:00
Marubeni Corp 751.00 -3.50 -0.46% 8,443,400 02:00:00
Maruha Nichiro Corp 1,620.00 -12.00 -0.74% 89,000 02:00:00
Marui Group Co Ltd 874.00 -14.00 -1.58% 1,793,000 02:00:00
Matsui Securities Co Ltd 988.00 -8.00 -0.80% 897,500 02:00:00
Mazda Motor Corp 2,454.00 -41.00 -1.64% 5,973,800 02:00:00
Meidensha Corp 418.00 -3.00 -0.71% 409,000 02:00:00
Minebea Co Ltd 1,302.00 -14.00 -1.06% 3,007,000 02:00:00
Mitsubishi Chemical Holdings Corp 518.90 -1.50 -0.29% 5,450,100 02:00:00
Mitsubishi Corp 2,151.50 -20.00 -0.92% 4,066,400 02:00:00
Mitsubishi Electric Corp 1,302.00 +0.50 +0.04% 3,854,000 02:00:00
Mitsubishi Estate Co Ltd 2,401.50 -22.00 -0.91% 4,987,000 02:00:00
Mitsubishi Heavy Industries Ltd 640.30 -1.70 -0.26% 17,638,000 02:00:00
Mitsubishi Logistics Corp 1,559.00 -8.00 -0.51% 323,000 02:00:00
Mitsubishi Materials Corp 351.00 -5.00 -1.40% 7,955,000 02:00:00
Mitsubishi Motors Corp 1,183.00 -14.00 -1.17% 3,813,100 02:00:00
Mitsubishi UFJ Financial Group Inc 598.20 +1.30 +0.22% 37,220,200 02:00:00
Mitsui & Co Ltd 1,696.00 -4.50 -0.26% 9,359,600 02:00:00
Mitsui Chemicals Inc 307.00 -7.00 -2.23% 10,329,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 227.00 +1.00 +0.44% 5,911,000 02:00:00
Mitsui Fudosan Co Ltd 3,315.00 -15.00 -0.45% 5,309,000 02:00:00
Mitsui Mining & Smelting Co Ltd 320.00 -4.00 -1.23% 4,357,000 02:00:00
Mitsui OSK Lines Ltd 381.00 +1.00 +0.26% 8,028,000 02:00:00
Mitsumi Electric Co Ltd 852.00 +2.00 +0.24% 575,000 02:00:00
Mizuho Financial Group Inc 197.90 0.00 0.00% 91,243,800 02:00:00
NEC Corp 370.00 0.00 0.00% 17,870,000 02:00:00
NGK Insulators Ltd 2,620.00 -14.00 -0.53% 1,105,000 02:00:00
NH Foods Ltd 2,202.00 -21.00 -0.94% 850,000 02:00:00
NSK Ltd 1,382.00 -14.00 -1.00% 1,525,000 02:00:00
NTN Corp 437.00 -7.00 -1.58% 3,309,000 02:00:00
NTT DOCOMO Inc 1,798.50 +9.00 +0.50% 3,501,200 02:00:00
NTT Data Corp 3,730.00 +50.00 +1.36% 694,500 02:00:00
Nichirei Corp 490.00 -7.00 -1.41% 1,080,000 02:00:00
Nikon Corp 1,510.50 +11.00 +0.73% 4,332,200 02:00:00
Nippon Electric Glass Co Ltd 523.00 -5.00 -0.95% 2,721,000 02:00:00
Nippon Express Co Ltd 476.00 +5.00 +1.06% 4,842,000 02:00:00
Nippon Kayaku Co Ltd 1,278.00 +2.00 +0.16% 333,000 02:00:00
Nippon Light Metal Holdings Co Ltd 166.00 -1.00 -0.60% 5,620,600 02:00:00
Nippon Paper Industries Co Ltd 1,678.00 -22.00 -1.29% 805,500 02:00:00
Nippon Sheet Glass Co Ltd 124.00 -3.00 -2.36% 11,931,000 02:00:00
Nippon Soda Co Ltd 549.00 -3.00 -0.54% 252,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 294.40 -4.40 -1.47% 36,037,000 02:00:00
Nippon Suisan Kaisha Ltd 302.00 -3.00 -0.98% 1,631,600 02:00:00
Nippon Telegraph & Telephone Corp 6,980.00 -58.00 -0.82% 2,007,400 02:00:00
Nippon Yusen KK 306.00 +2.00 +0.66% 7,709,000 02:00:00
Nissan Chemical Industries Ltd 1,876.00 -7.00 -0.37% 588,600 02:00:00
Nissan Motor Co Ltd 999.00 -10.00 -0.99% 10,824,600 02:00:00
Nisshin Seifun Group Inc 1,199.00 +9.00 +0.76% 668,100 02:00:00
Nisshin Steel Co Ltd 1,106.00 -11.00 -0.98% 1,031,700 02:00:00
Nisshinbo Holdings Inc 969.00 0.00 0.00% 670,000 02:00:00
Nitto Boseki Co Ltd 431.00 -7.00 -1.60% 236,000 02:00:00
Nitto Denko Corp 5,450.00 +30.00 +0.55% 1,500,600 02:00:00
Nomura Holdings Inc 667.40 -0.70 -0.10% 11,640,200 02:00:00
OKUMA Corp 835.00 -14.00 -1.65% 1,789,000 02:00:00
Obayashi Corp 794.00 -10.00 -1.24% 4,039,000 02:00:00
Odakyu Electric Railway Co Ltd 1,026.00 +11.00 +1.08% 1,203,000 02:00:00
Oji Holdings Corp 423.00 +3.00 +0.71% 4,451,000 02:00:00
Oki Electric Industry Co Ltd 235.00 0.00 0.00% 21,827,000 02:00:00
Olympus Corp 3,715.00 -10.00 -0.27% 907,800 02:00:00
Osaka Gas Co Ltd 428.00 +1.80 +0.42% 5,520,000 02:00:00
Pacific Metals Co Ltd 439.00 +13.00 +3.05% 4,477,000 02:00:00
Panasonic Corp 1,271.00 +7.00 +0.55% 9,701,100 02:00:00
Pioneer Corp 323.00 -5.00 -1.52% 19,212,000 02:00:00
Resona Holdings Inc 564.20 +0.40 +0.07% 6,316,500 02:00:00
Ricoh Co Ltd 1,125.50 0.00 0.00% 3,627,900 02:00:00
SKY Perfect JSAT Holdings Inc 637.00 -7.00 -1.09% 710,100 02:00:00
Sapporo Holdings Ltd 445.00 +3.00 +0.68% 1,427,000 02:00:00
Secom Co Ltd 6,359.00 +18.00 +0.28% 555,000 02:00:00
Sekisui House Ltd 1,308.00 -11.00 -0.83% 3,790,700 02:00:00
Seven & I Holdings Co Ltd 4,172.50 -39.50 -0.94% 2,025,200 02:00:00
Sharp Corp/Japan 328.00 +3.00 +0.92% 27,594,000 02:00:00
Shimizu Corp 860.00 -11.00 -1.26% 6,032,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,456.00 -37.00 -0.57% 727,300 02:00:00
Shinsei Bank Ltd 219.00 0.00 0.00% 6,800,000 02:00:00
Shionogi & Co Ltd 2,450.00 -19.00 -0.77% 1,079,600 02:00:00
Shiseido Co Ltd 1,920.00 -36.00 -1.84% 3,423,700 02:00:00
Shizuoka Bank Ltd/The 1,079.00 -7.00 -0.64% 947,000 02:00:00
Showa Denko KK 150.00 +2.00 +1.35% 7,237,000 02:00:00
Showa Shell Sekiyu KK 1,116.00 -22.00 -1.93% 1,492,500 02:00:00
SoftBank Corp 7,506.00 +244.00 +3.36% 12,146,100 02:00:00
Sojitz Corp 172.00 0.00 0.00% 4,656,300 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,513.00 -52.00 -2.03% 1,289,500 02:00:00
Sony Corp 1,990.00 +24.00 +1.22% 10,667,600 02:00:00
Sony Financial Holdings Inc 1,666.00 -9.00 -0.54% 464,500 02:00:00
Sumco Corp 896.00 +2.00 +0.22% 2,715,900 02:00:00
Sumitomo Chemical Co Ltd 373.00 +1.00 +0.27% 5,893,000 02:00:00
Sumitomo Corp 1,343.00 -3.50 -0.26% 4,175,400 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,413.00 +4.00 +0.28% 1,547,700 02:00:00
Sumitomo Electric Industries Ltd 1,523.00 -14.00 -0.91% 3,378,000 02:00:00
Sumitomo Heavy Industries Ltd 536.00 +5.00 +0.94% 4,735,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,578.50 -21.50 -1.34% 2,479,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,200.50 +53.50 +1.29% 7,204,300 02:00:00
Sumitomo Mitsui Trust Holdings Inc 426.90 -2.50 -0.58% 15,464,000 02:00:00
Sumitomo Osaka Cement Co Ltd 367.00 +3.00 +0.82% 5,406,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,029.00 -102.50 -2.48% 3,832,000 02:00:00
Suzuki Motor Corp 3,381.00 -35.00 -1.02% 1,249,400 02:00:00
T&D Holdings Inc 1,290.50 +0.50 +0.04% 1,641,900 02:00:00
TDK Corp 5,180.00 -40.00 -0.77% 588,700 02:00:00
TOTO Ltd 1,265.00 -12.00 -0.94% 1,491,000 02:00:00
Taiheiyo Cement Corp 435.00 +8.00 +1.87% 19,080,000 02:00:00
Taisei Corp 620.00 -1.00 -0.16% 9,140,000 02:00:00
Taiyo Yuden Co Ltd 1,050.00 0.00 0.00% 574,000 02:00:00
Takara Holdings Inc 900.00 -4.00 -0.44% 334,300 02:00:00
Takashimaya Co Ltd 889.00 -2.00 -0.22% 1,638,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,750.00 +32.00 +0.68% 2,752,000 02:00:00
Teijin Ltd 255.00 0.00 0.00% 3,599,000 02:00:00
Terumo Corp 2,618.00 +5.00 +0.19% 1,169,000 02:00:00
Tobu Railway Co Ltd 545.00 +2.00 +0.37% 2,128,000 02:00:00
Toho Co Ltd/Tokyo 2,409.00 -30.00 -1.23% 474,300 02:00:00
Toho Zinc Co Ltd 442.00 -10.00 -2.21% 875,000 02:00:00
Tokai Carbon Co Ltd 293.00 -1.00 -0.34% 1,615,000 02:00:00
Tokio Marine Holdings Inc 3,171.50 -32.00 -1.00% 1,689,500 02:00:00
Tokuyama Corp 344.00 -1.00 -0.29% 1,343,000 02:00:00
Tokyo Dome Corp 482.00 -2.00 -0.41% 689,000 02:00:00
Tokyo Electric Power Co Inc 376.00 -5.00 -1.31% 8,399,700 02:00:00
Tokyo Electron Ltd 7,131.00 +9.00 +0.13% 1,025,200 02:00:00
Tokyo Gas Co Ltd 590.90 +1.10 +0.19% 8,180,000 02:00:00
Tokyo Tatemono Co Ltd 890.00 -12.00 -1.33% 3,350,000 02:00:00
Tokyu Corp 722.00 -3.00 -0.41% 3,417,000 02:00:00
Tokyu Fudosan Holdings Corp 798.00 -11.00 -1.36% 3,143,500 02:00:00
Toppan Printing Co Ltd 764.00 +4.00 +0.53% 2,309,000 02:00:00
Toray Industries Inc 709.90 -1.70 -0.24% 4,518,000 02:00:00
Toshiba Corp 458.60 -2.40 -0.52% 19,300,000 02:00:00
Tosoh Corp 430.00 +2.00 +0.47% 4,204,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,422.00 -15.00 -1.04% 597,100 02:00:00
Toyobo Co Ltd 164.00 +2.00 +1.23% 2,039,000 02:00:00
Toyota Motor Corp 5,928.00 -7.00 -0.12% 5,480,700 02:00:00
Toyota Tsusho Corp 2,745.00 -13.00 -0.47% 695,000 02:00:00
Trend Micro Inc/Japan 3,350.00 -50.00 -1.47% 607,100 02:00:00
UNY Group Holdings Co Ltd 585.00 -3.00 -0.51% 1,344,100 02:00:00
Ube Industries Ltd/Japan 176.00 +2.00 +1.15% 4,724,000 02:00:00
Unitika Ltd 46.00 +1.00 +2.22% 40,043,000 02:00:00
West Japan Railway Co 4,920.50 +36.50 +0.75% 820,900 02:00:00
Yahoo Japan Corp 419.00 -4.00 -0.95% 14,297,000 02:00:00
Yamaha Corp 1,492.00 +9.00 +0.61% 973,800 02:00:00
Yamato Holdings Co Ltd 2,149.50 +26.50 +1.25% 1,571,800 02:00:00
Yaskawa Electric Corp 1,337.00 -13.00 -0.96% 1,520,600 02:00:00
Yokogawa Electric Corp 1,203.00 +1.00 +0.08% 1,096,500 02:00:00
Yokohama Rubber Co Ltd/The 924.00 +1.00 +0.11% 703,000 02:00:00

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

sec ||= nil