• Security Type:Index

NKY:IND

15,343.28 127.57 0.84%

As of 02:28:01 ET on 07/22/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 6 Members Up 188 Members Down 31
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 249.00 +3.00 +1.22% 9,527,000 02:00:00
Advantest Corp 1,244.00 +32.00 +2.64% 2,228,100 02:00:00
Aeon Co Ltd 1,152.50 -4.50 -0.39% 3,703,000 02:00:00
Ajinomoto Co Inc 1,568.50 +17.50 +1.13% 1,409,000 02:00:00
Alps Electric Co Ltd 1,448.00 +35.00 +2.48% 2,570,200 02:00:00
Amada Co Ltd 1,004.00 +16.00 +1.62% 1,710,400 02:00:00
Aozora Bank Ltd 350.00 +3.00 +0.86% 6,266,000 02:00:00
Asahi Glass Co Ltd 595.10 +2.10 +0.35% 2,896,000 02:00:00
Asahi Group Holdings Ltd 3,149.00 +5.00 +0.16% 2,409,900 02:00:00
Asahi Kasei Corp 796.20 +9.20 +1.17% 6,093,000 02:00:00
Astellas Pharma Inc 1,404.00 +22.00 +1.59% 5,028,000 02:00:00
Bank of Yokohama Ltd/The 594.50 +8.50 +1.45% 4,421,000 02:00:00
Bridgestone Corp 3,788.00 -15.00 -0.39% 2,352,500 02:00:00
COMSYS Holdings Corp 1,870.00 +26.00 +1.41% 486,400 02:00:00
Canon Inc 3,401.00 +11.00 +0.32% 3,422,100 02:00:00
Casio Computer Co Ltd 1,617.00 +31.00 +1.95% 1,422,000 02:00:00
Central Japan Railway Co 15,590.00 +235.00 +1.53% 495,000 02:00:00
Chiba Bank Ltd/The 760.00 +28.00 +3.83% 5,240,000 02:00:00
Chiyoda Corp 1,216.00 +25.00 +2.10% 1,538,000 02:00:00
Chubu Electric Power Co Inc 1,236.50 +0.50 +0.04% 1,097,600 02:00:00
Chugai Pharmaceutical Co Ltd 2,999.00 -6.00 -0.20% 815,400 02:00:00
Citizen Holdings Co Ltd 786.00 +8.00 +1.03% 817,800 02:00:00
Credit Saison Co Ltd 2,111.00 +1.00 +0.05% 1,317,000 02:00:00
Dai Nippon Printing Co Ltd 1,056.50 +9.50 +0.91% 924,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,416.00 +3.00 +0.21% 7,599,800 02:00:00
Daiichi Sankyo Co Ltd 1,886.50 +17.50 +0.94% 1,647,100 02:00:00
Daikin Industries Ltd 6,854.00 +135.00 +2.01% 1,081,400 02:00:00
Dainippon Screen Manufacturing Co Ltd 485.00 +8.00 +1.68% 2,585,000 02:00:00
Daiwa House Industry Co Ltd 2,123.50 -7.50 -0.35% 1,633,000 02:00:00
Daiwa Securities Group Inc 835.30 +0.30 +0.04% 8,937,000 02:00:00
Denki Kagaku Kogyo KK 386.00 +5.00 +1.31% 1,246,000 02:00:00
Denso Corp 4,744.00 +43.00 +0.91% 1,225,500 02:00:00
Dentsu Inc 4,005.00 +30.00 +0.75% 750,400 02:00:00
Dowa Holdings Co Ltd 959.00 +25.00 +2.68% 2,052,000 02:00:00
East Japan Railway Co 8,616.00 +68.00 +0.80% 1,557,100 02:00:00
Ebara Corp 643.00 +9.00 +1.42% 2,588,000 02:00:00
Eisai Co Ltd 4,229.50 +13.50 +0.32% 672,400 02:00:00
FANUC Corp 17,330.00 +180.00 +1.05% 882,500 02:00:00
FUJIFILM Holdings Corp 2,896.50 +22.50 +0.78% 1,647,000 02:00:00
Fast Retailing Co Ltd 32,350.00 -5.00 -0.02% 453,600 02:00:00
Fuji Electric Co Ltd 505.00 +9.00 +1.81% 1,953,000 02:00:00
Fuji Heavy Industries Ltd 2,920.50 +29.50 +1.02% 2,104,000 02:00:00
Fujikura Ltd 516.00 +11.00 +2.18% 1,786,000 02:00:00
Fujitsu Ltd 790.60 +8.60 +1.10% 14,174,000 02:00:00
Fukuoka Financial Group Inc 515.00 +17.00 +3.41% 4,020,000 02:00:00
Furukawa Co Ltd 215.00 +5.00 +2.38% 16,004,000 02:00:00
Furukawa Electric Co Ltd 217.00 +1.00 +0.46% 7,126,000 02:00:00
GS Yuasa Corp 741.00 +13.00 +1.79% 4,694,000 02:00:00
Heiwa Real Estate Co Ltd 1,554.00 +6.00 +0.39% 128,600 02:00:00
Hino Motors Ltd 1,394.00 +7.00 +0.50% 1,524,300 02:00:00
Hitachi Construction Machinery Co Ltd 2,051.00 +18.00 +0.89% 849,400 02:00:00
Hitachi Ltd 771.10 +15.10 +2.00% 17,007,000 02:00:00
Hitachi Zosen Corp 527.00 +14.00 +2.73% 1,419,500 02:00:00
Hokuetsu Kishu Paper Co Ltd 442.00 +3.00 +0.68% 632,800 02:00:00
Honda Motor Co Ltd 3,585.50 +16.50 +0.46% 3,620,800 02:00:00
IHI Corp 475.00 +3.00 +0.64% 6,153,000 02:00:00
ITOCHU Corp 1,303.00 +5.00 +0.39% 3,107,000 02:00:00
Inpex Corp 1,584.00 +15.00 +0.96% 3,405,700 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,253.00 +8.00 +0.64% 1,315,300 02:00:00
Isuzu Motors Ltd 689.20 +17.20 +2.56% 11,743,000 02:00:00
J Front Retailing Co Ltd 670.00 +4.00 +0.60% 1,503,000 02:00:00
JFE Holdings Inc 2,127.00 +51.00 +2.46% 4,256,400 02:00:00
JGC Corp 3,065.00 +13.00 +0.43% 810,000 02:00:00
JTEKT Corp 1,733.00 +36.00 +2.12% 1,169,300 02:00:00
JX Holdings Inc 539.00 +1.00 +0.19% 5,375,300 02:00:00
Japan Steel Works Ltd/The 443.00 0.00 0.00% 1,082,000 02:00:00
Japan Tobacco Inc 3,741.00 +38.00 +1.03% 2,813,900 02:00:00
KDDI Corp 6,231.00 +64.00 +1.04% 1,508,000 02:00:00
Kajima Corp 468.00 +9.00 +1.96% 8,466,000 02:00:00
Kansai Electric Power Co Inc/The 989.60 -25.40 -2.50% 3,386,200 02:00:00
Kao Corp 4,230.00 +22.00 +0.52% 1,820,100 02:00:00
Kawasaki Heavy Industries Ltd 399.00 +9.00 +2.31% 11,452,000 02:00:00
Kawasaki Kisen Kaisha Ltd 210.00 -2.00 -0.94% 13,268,000 02:00:00
Keio Corp 815.00 +6.00 +0.74% 693,000 02:00:00
Keisei Electric Railway Co Ltd 1,046.00 -3.00 -0.29% 1,339,000 02:00:00
Kikkoman Corp 2,205.00 +31.00 +1.43% 694,000 02:00:00
Kirin Holdings Co Ltd 1,448.50 +12.50 +0.87% 2,195,900 02:00:00
Kobe Steel Ltd 159.00 +3.00 +1.92% 24,900,000 02:00:00
Komatsu Ltd 2,318.00 +1.00 +0.04% 2,722,700 02:00:00
Konami Corp 2,353.00 +46.00 +1.99% 1,515,800 02:00:00
Konica Minolta Inc 1,029.00 +17.00 +1.68% 2,456,800 02:00:00
Kubota Corp 1,353.50 +2.50 +0.19% 4,763,000 02:00:00
Kuraray Co Ltd 1,341.00 +26.00 +1.98% 1,444,400 02:00:00
Kyocera Corp 4,907.50 +39.50 +0.81% 983,500 02:00:00
Kyowa Hakko Kirin Co Ltd 1,329.00 +4.00 +0.30% 937,000 02:00:00
MEIJI Holdings Co Ltd 7,020.00 +70.00 +1.01% 136,000 02:00:00
MS&AD Insurance Group Holdings Inc 2,335.00 +30.00 +1.30% 1,204,400 02:00:00
Marubeni Corp 726.80 -2.20 -0.30% 10,688,000 02:00:00
Maruha Nichiro Corp 1,610.00 -3.00 -0.19% 83,200 02:00:00
Marui Group Co Ltd 957.00 +3.00 +0.31% 799,700 02:00:00
Matsui Securities Co Ltd 981.00 +8.00 +0.82% 1,155,500 02:00:00
Mazda Motor Corp 491.00 +3.00 +0.61% 14,947,000 02:00:00
Meidensha Corp 426.00 +6.00 +1.43% 568,000 02:00:00
Minebea Co Ltd 1,221.00 +19.00 +1.58% 1,446,000 02:00:00
Mitsubishi Chemical Holdings Corp 439.40 -3.60 -0.81% 5,394,800 02:00:00
Mitsubishi Corp 2,161.50 +12.50 +0.58% 4,777,100 02:00:00
Mitsubishi Electric Corp 1,336.00 +37.00 +2.85% 6,226,000 02:00:00
Mitsubishi Estate Co Ltd 2,568.00 -7.00 -0.27% 3,636,000 02:00:00
Mitsubishi Heavy Industries Ltd 653.20 +5.20 +0.80% 13,794,000 02:00:00
Mitsubishi Logistics Corp 1,545.00 +10.00 +0.65% 414,000 02:00:00
Mitsubishi Materials Corp 380.00 +11.00 +2.98% 7,238,000 02:00:00
Mitsubishi Motors Corp 1,130.00 +10.00 +0.89% 3,044,100 02:00:00
Mitsubishi UFJ Financial Group Inc 594.40 -3.60 -0.60% 45,462,800 02:00:00
Mitsui & Co Ltd 1,640.00 -5.00 -0.30% 6,022,400 02:00:00
Mitsui Chemicals Inc 265.00 +1.00 +0.38% 6,291,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 211.00 +6.00 +2.93% 6,369,000 02:00:00
Mitsui Fudosan Co Ltd 3,406.00 -10.00 -0.29% 3,397,000 02:00:00
Mitsui Mining & Smelting Co Ltd 304.00 +2.00 +0.66% 3,661,000 02:00:00
Mitsui OSK Lines Ltd 366.00 0.00 0.00% 6,129,000 02:00:00
Mitsumi Electric Co Ltd 756.00 +12.00 +1.61% 673,800 02:00:00
Mizuho Financial Group Inc 200.00 0.00 0.00% 191,400,500 02:00:00
NEC Corp 389.00 +11.00 +2.91% 26,974,000 02:00:00
NGK Insulators Ltd 2,420.00 +42.00 +1.77% 717,000 02:00:00
NH Foods Ltd 2,124.00 +15.00 +0.71% 900,000 02:00:00
NKSJ Holdings Inc 2,662.50 +56.50 +2.17% 1,190,900 02:00:00
NSK Ltd 1,341.00 +7.00 +0.52% 1,710,000 02:00:00
NTN Corp 483.00 +19.00 +4.09% 4,288,000 02:00:00
NTT DOCOMO Inc 1,803.50 +13.50 +0.75% 6,003,300 02:00:00
NTT Data Corp 3,840.00 +55.00 +1.45% 469,100 02:00:00
Nichirei Corp 469.00 +2.00 +0.43% 1,667,000 02:00:00
Nikon Corp 1,571.50 +36.50 +2.38% 6,797,900 02:00:00
Nippon Electric Glass Co Ltd 583.00 +6.00 +1.04% 1,904,000 02:00:00
Nippon Express Co Ltd 495.00 +1.00 +0.20% 1,481,000 02:00:00
Nippon Kayaku Co Ltd 1,290.00 +17.00 +1.34% 443,000 02:00:00
Nippon Light Metal Holdings Co Ltd 155.00 +2.00 +1.31% 1,826,800 02:00:00
Nippon Paper Industries Co Ltd 1,798.00 +7.00 +0.39% 895,300 02:00:00
Nippon Sheet Glass Co Ltd 136.00 +1.00 +0.74% 4,934,000 02:00:00
Nippon Soda Co Ltd 543.00 +3.00 +0.56% 376,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 313.10 +9.10 +2.99% 45,614,000 02:00:00
Nippon Suisan Kaisha Ltd 318.00 +1.00 +0.32% 2,366,900 02:00:00
Nippon Telegraph & Telephone Corp 6,881.00 +147.00 +2.18% 2,785,300 02:00:00
Nippon Yusen KK 280.00 -2.00 -0.71% 17,452,000 02:00:00
Nissan Chemical Industries Ltd 1,767.00 +36.00 +2.08% 1,038,200 02:00:00
Nissan Motor Co Ltd 982.00 -5.00 -0.51% 9,515,300 02:00:00
Nisshin Seifun Group Inc 1,292.00 +27.00 +2.13% 1,401,900 02:00:00
Nisshin Steel Co Ltd 1,274.00 +27.00 +2.17% 606,400 02:00:00
Nisshinbo Holdings Inc 1,001.00 +9.00 +0.91% 389,000 02:00:00
Nitto Boseki Co Ltd 413.00 +12.00 +2.99% 299,000 02:00:00
Nitto Denko Corp 4,688.50 +42.50 +0.91% 959,100 02:00:00
Nomura Holdings Inc 659.10 +0.10 +0.02% 17,423,500 02:00:00
OKUMA Corp 926.00 +6.00 +0.65% 1,138,000 02:00:00
Obayashi Corp 746.00 +27.00 +3.76% 5,779,000 02:00:00
Odakyu Electric Railway Co Ltd 997.00 +4.00 +0.40% 1,301,000 02:00:00
Oji Holdings Corp 417.00 +4.00 +0.97% 1,677,000 02:00:00
Oki Electric Industry Co Ltd 217.00 +4.00 +1.88% 7,456,000 02:00:00
Olympus Corp 3,580.00 +10.00 +0.28% 1,800,000 02:00:00
Osaka Gas Co Ltd 440.50 +2.50 +0.57% 4,415,000 02:00:00
Pacific Metals Co Ltd 533.00 +20.00 +3.90% 6,372,000 02:00:00
Panasonic Corp 1,215.00 +22.00 +1.84% 6,786,900 02:00:00
Pioneer Corp 262.00 +3.00 +1.16% 2,109,300 02:00:00
Resona Holdings Inc 580.20 +7.20 +1.26% 9,851,400 02:00:00
Ricoh Co Ltd 1,165.50 +2.50 +0.21% 2,695,400 02:00:00
SKY Perfect JSAT Holdings Inc 620.00 +9.00 +1.47% 806,200 02:00:00
Sapporo Holdings Ltd 430.00 0.00 0.00% 918,000 02:00:00
Secom Co Ltd 6,260.00 +78.00 +1.26% 650,400 02:00:00
Sekisui House Ltd 1,399.00 -1.00 -0.07% 2,154,900 02:00:00
Seven & I Holdings Co Ltd 4,404.50 +41.50 +0.95% 1,459,100 02:00:00
Sharp Corp/Japan 323.00 +2.00 +0.62% 9,436,000 02:00:00
Shimizu Corp 762.00 +35.00 +4.81% 10,339,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,299.00 +102.00 +1.65% 1,107,100 02:00:00
Shinsei Bank Ltd 209.00 -2.00 -0.95% 14,599,000 02:00:00
Shionogi & Co Ltd 2,192.00 +2.00 +0.09% 1,268,300 02:00:00
Shiseido Co Ltd 2,021.50 +23.50 +1.18% 2,500,100 02:00:00
Shizuoka Bank Ltd/The 1,125.00 +7.00 +0.63% 2,036,000 02:00:00
Showa Denko KK 146.00 +3.00 +2.10% 14,655,000 02:00:00
Showa Shell Sekiyu KK 1,198.00 +31.00 +2.66% 2,104,500 02:00:00
SoftBank Corp 7,696.00 +42.00 +0.55% 5,780,300 02:00:00
Sojitz Corp 176.00 +3.00 +1.73% 5,116,700 02:00:00
Sony Corp 1,681.50 +1.50 +0.09% 4,426,300 02:00:00
Sony Financial Holdings Inc 1,673.00 -4.00 -0.24% 646,400 02:00:00
Sumco Corp 938.00 +4.00 +0.43% 1,679,100 02:00:00
Sumitomo Chemical Co Ltd 380.00 +1.00 +0.26% 6,262,000 02:00:00
Sumitomo Corp 1,364.50 +6.50 +0.48% 2,881,600 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,219.00 +9.00 +0.74% 792,500 02:00:00
Sumitomo Electric Industries Ltd 1,495.50 +15.50 +1.05% 2,691,400 02:00:00
Sumitomo Heavy Industries Ltd 485.00 +5.00 +1.04% 2,591,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,767.50 +54.50 +3.18% 4,621,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,047.00 -19.00 -0.47% 6,431,300 02:00:00
Sumitomo Mitsui Trust Holdings Inc 452.70 -0.30 -0.07% 9,711,000 02:00:00
Sumitomo Osaka Cement Co Ltd 367.00 +4.00 +1.10% 2,286,000 02:00:00
Sumitomo Realty & Development Co Ltd 4,251.50 +3.50 +0.08% 1,732,000 02:00:00
Suzuki Motor Corp 3,301.50 +21.50 +0.66% 1,125,600 02:00:00
T&D Holdings Inc 1,265.00 +3.00 +0.24% 3,079,400 02:00:00
TDK Corp 5,000.00 +20.00 +0.40% 711,800 02:00:00
TOTO Ltd 1,322.00 +19.00 +1.46% 1,008,000 02:00:00
Taiheiyo Cement Corp 403.00 +7.00 +1.77% 6,273,000 02:00:00
Taisei Corp 590.00 +19.00 +3.33% 12,341,000 02:00:00
Taiyo Yuden Co Ltd 1,092.00 +11.00 +1.02% 701,800 02:00:00
Takara Holdings Inc 895.00 +7.00 +0.79% 541,000 02:00:00
Takashimaya Co Ltd 932.00 0.00 0.00% 1,093,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,673.00 +3.00 +0.06% 1,380,500 02:00:00
Teijin Ltd 252.00 -2.00 -0.79% 3,754,000 02:00:00
Terumo Corp 2,294.00 +36.00 +1.59% 1,375,000 02:00:00
Tobu Railway Co Ltd 541.00 +2.00 +0.37% 1,559,000 02:00:00
Toho Co Ltd/Tokyo 2,500.00 +19.00 +0.77% 378,600 02:00:00
Toho Zinc Co Ltd 488.00 +30.00 +6.55% 3,185,000 02:00:00
Tokai Carbon Co Ltd 295.00 0.00 0.00% 1,034,000 02:00:00
Tokio Marine Holdings Inc 3,311.50 +58.50 +1.80% 3,134,800 02:00:00
Tokuyama Corp 326.00 +5.00 +1.56% 2,302,000 02:00:00
Tokyo Dome Corp 464.00 +3.00 +0.65% 475,000 02:00:00
Tokyo Electric Power Co Inc 408.00 +4.00 +0.99% 4,467,500 02:00:00
Tokyo Electron Ltd 7,142.00 +116.00 +1.65% 986,600 02:00:00
Tokyo Gas Co Ltd 604.90 +9.90 +1.66% 10,974,000 02:00:00
Tokyo Tatemono Co Ltd 884.00 +3.00 +0.34% 2,085,000 02:00:00
Tokyu Corp 749.00 +10.00 +1.35% 2,392,000 02:00:00
Tokyu Fudosan Holdings Corp 784.00 -2.00 -0.25% 1,456,800 02:00:00
Toppan Printing Co Ltd 790.00 +7.00 +0.89% 787,000 02:00:00
Toray Industries Inc 692.00 +8.00 +1.17% 4,510,000 02:00:00
Toshiba Corp 468.00 -2.00 -0.43% 22,162,000 02:00:00
Tosoh Corp 459.00 -1.00 -0.22% 5,823,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,553.00 +12.00 +0.78% 430,900 02:00:00
Toyobo Co Ltd 167.00 -1.00 -0.60% 3,932,000 02:00:00
Toyota Motor Corp 6,027.00 +21.00 +0.35% 4,701,700 02:00:00
Toyota Tsusho Corp 2,917.00 +21.00 +0.73% 578,600 02:00:00
Trend Micro Inc/Japan 3,520.00 +30.00 +0.86% 351,700 02:00:00
UNY Group Holdings Co Ltd 614.00 -5.00 -0.81% 1,702,200 02:00:00
Ube Industries Ltd/Japan 176.00 +2.00 +1.15% 5,695,000 02:00:00
Unitika Ltd 45.00 -1.00 -2.17% 27,800,000 02:00:00
West Japan Railway Co 4,757.00 +35.00 +0.74% 777,600 02:00:00
Yahoo Japan Corp 446.00 +1.00 +0.22% 7,222,800 02:00:00
Yamaha Corp 1,555.00 +14.00 +0.91% 838,700 02:00:00
Yamato Holdings Co Ltd 2,086.00 -10.00 -0.48% 1,537,400 02:00:00
Yaskawa Electric Corp 1,382.00 -2.00 -0.14% 6,240,800 02:00:00
Yokogawa Electric Corp 1,252.00 +8.00 +0.64% 774,000 02:00:00
Yokohama Rubber Co Ltd/The 866.00 +1.00 +0.12% 1,073,000 02:00:00

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

sec ||= nil