• Security Type:Index

NKY:IND

15,138.96 56.81 0.37%

As of 02:28:01 ET on 10/23/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 6 Members Up 82 Members Down 137
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 244.90 +0.40 +0.16% 9,811,000 02:00:00
Advantest Corp 1,224.00 -5.00 -0.41% 1,384,800 02:00:00
Aeon Co Ltd 1,014.00 -1.50 -0.15% 3,829,800 02:00:00
Ajinomoto Co Inc 1,971.50 +24.00 +1.23% 2,842,000 02:00:00
Alps Electric Co Ltd 1,784.00 +20.00 +1.13% 2,489,300 02:00:00
Amada Co Ltd 899.00 -5.00 -0.55% 3,134,200 02:00:00
Aozora Bank Ltd 373.00 +1.00 +0.27% 6,266,000 02:00:00
Asahi Glass Co Ltd 537.80 -2.10 -0.39% 4,665,000 02:00:00
Asahi Group Holdings Ltd 3,140.00 -32.00 -1.01% 1,059,900 02:00:00
Asahi Kasei Corp 842.50 -3.40 -0.40% 3,596,000 02:00:00
Astellas Pharma Inc 1,577.00 -18.00 -1.13% 5,725,000 02:00:00
Bank of Yokohama Ltd/The 562.00 +0.60 +0.11% 4,486,000 02:00:00
Bridgestone Corp 3,487.00 -26.50 -0.75% 3,015,100 02:00:00
COMSYS Holdings Corp 1,761.00 +17.00 +0.97% 833,800 02:00:00
Canon Inc 3,252.50 -8.50 -0.26% 3,781,600 02:00:00
Casio Computer Co Ltd 1,724.00 -1.00 -0.06% 1,036,600 02:00:00
Central Japan Railway Co 14,585.00 +100.00 +0.69% 344,800 02:00:00
Chiba Bank Ltd/The 700.00 +3.00 +0.43% 2,224,000 02:00:00
Chiyoda Corp 1,050.00 -16.00 -1.50% 1,065,000 02:00:00
Chubu Electric Power Co Inc 1,190.00 -6.00 -0.50% 1,810,700 02:00:00
Chugai Pharmaceutical Co Ltd 3,190.00 +10.00 +0.31% 997,700 02:00:00
Citizen Holdings Co Ltd 650.00 -2.00 -0.31% 1,278,000 02:00:00
Credit Saison Co Ltd 1,993.00 -6.00 -0.30% 1,497,500 02:00:00
Dai Nippon Printing Co Ltd 991.60 -4.00 -0.40% 1,964,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,470.50 -7.50 -0.51% 4,248,400 02:00:00
Daiichi Sankyo Co Ltd 1,635.50 -15.00 -0.91% 2,417,200 02:00:00
Daikin Industries Ltd 6,187.00 -38.00 -0.61% 1,382,200 02:00:00
Daiwa House Industry Co Ltd 1,909.00 -13.00 -0.68% 1,941,800 02:00:00
Daiwa Securities Group Inc 764.90 -7.80 -1.01% 8,922,000 02:00:00
Denki Kagaku Kogyo KK 335.00 -3.00 -0.89% 1,702,000 02:00:00
Denso Corp 4,776.00 -59.00 -1.22% 1,463,600 02:00:00
Dentsu Inc 3,785.00 +15.00 +0.40% 1,155,800 02:00:00
Dowa Holdings Co Ltd 849.00 -12.00 -1.39% 1,296,000 02:00:00
East Japan Railway Co 8,103.00 +36.00 +0.45% 1,224,600 02:00:00
Ebara Corp 554.00 -16.00 -2.81% 5,934,000 02:00:00
Eisai Co Ltd 4,170.00 -63.50 -1.50% 1,101,200 02:00:00
FANUC Corp 18,525.00 +60.00 +0.32% 1,130,300 02:00:00
FUJIFILM Holdings Corp 3,501.00 -38.00 -1.07% 7,865,000 02:00:00
Fast Retailing Co Ltd 36,590.00 -250.00 -0.68% 495,600 02:00:00
Fuji Electric Co Ltd 445.00 +1.00 +0.23% 4,291,000 02:00:00
Fuji Heavy Industries Ltd 3,316.00 +11.00 +0.33% 3,369,000 02:00:00
Fujikura Ltd 476.00 +1.00 +0.21% 2,863,000 02:00:00
Fujitsu Ltd 689.80 -9.90 -1.41% 8,534,000 02:00:00
Fukuoka Financial Group Inc 486.00 +3.00 +0.62% 2,296,000 02:00:00
Furukawa Co Ltd 203.00 0.00 0.00% 2,225,000 02:00:00
Furukawa Electric Co Ltd 189.00 +1.00 +0.53% 5,728,000 02:00:00
GS Yuasa Corp 517.00 -7.00 -1.34% 2,109,000 02:00:00
Heiwa Real Estate Co Ltd 1,602.00 -12.00 -0.74% 146,500 02:00:00
Hino Motors Ltd 1,466.00 -12.00 -0.81% 1,330,100 02:00:00
Hitachi Construction Machinery Co Ltd 1,976.00 -13.00 -0.65% 771,600 02:00:00
Hitachi Ltd 775.60 -1.60 -0.21% 11,728,000 02:00:00
Hitachi Zosen Corp 575.00 +3.00 +0.52% 1,112,200 02:00:00
Hokuetsu Kishu Paper Co Ltd 410.00 -6.00 -1.44% 745,000 02:00:00
Honda Motor Co Ltd 3,365.50 -46.50 -1.36% 3,780,400 02:00:00
IHI Corp 531.00 +5.00 +0.95% 16,317,000 02:00:00
ITOCHU Corp 1,241.00 +12.50 +1.02% 7,252,500 02:00:00
Inpex Corp 1,314.00 +7.50 +0.57% 5,743,600 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,343.00 +18.00 +1.36% 1,752,300 02:00:00
Isuzu Motors Ltd 1,330.00 +7.50 +0.57% 2,863,300 02:00:00
J Front Retailing Co Ltd 1,319.00 -4.00 -0.30% 948,400 02:00:00
JFE Holdings Inc 1,956.50 +2.50 +0.13% 1,942,300 02:00:00
JGC Corp 2,607.00 +23.50 +0.91% 1,798,000 02:00:00
JTEKT Corp 1,595.00 -17.00 -1.05% 966,000 02:00:00
JX Holdings Inc 448.10 -9.10 -1.99% 14,935,700 02:00:00
Japan Steel Works Ltd/The 367.00 -3.00 -0.81% 2,861,000 02:00:00
Japan Tobacco Inc 3,459.50 -37.50 -1.07% 3,956,800 02:00:00
KDDI Corp 6,570.00 -56.00 -0.85% 2,321,100 02:00:00
Kajima Corp 503.00 +2.00 +0.40% 8,166,000 02:00:00
Kansai Electric Power Co Inc/The 981.40 +0.50 +0.05% 2,414,600 02:00:00
Kao Corp 4,149.50 +20.50 +0.50% 1,601,100 02:00:00
Kawasaki Heavy Industries Ltd 413.00 -1.00 -0.24% 11,742,000 02:00:00
Kawasaki Kisen Kaisha Ltd 236.00 +3.00 +1.29% 24,137,000 02:00:00
Keio Corp 749.00 -7.00 -0.93% 1,122,000 02:00:00
Keisei Electric Railway Co Ltd 1,160.00 +27.00 +2.38% 2,665,000 02:00:00
Kikkoman Corp 2,188.00 +9.00 +0.41% 522,000 02:00:00
Kirin Holdings Co Ltd 1,371.50 -0.50 -0.04% 3,314,200 02:00:00
Kobe Steel Ltd 161.00 +1.00 +0.63% 19,318,000 02:00:00
Komatsu Ltd 2,393.00 -17.50 -0.73% 5,373,300 02:00:00
Konami Corp 2,082.00 +10.00 +0.48% 910,600 02:00:00
Konica Minolta Inc 1,099.00 -9.00 -0.81% 1,474,800 02:00:00
Kubota Corp 1,546.00 -15.50 -0.99% 3,568,000 02:00:00
Kuraray Co Ltd 1,225.00 -10.00 -0.81% 1,767,200 02:00:00
Kyocera Corp 4,530.00 -19.00 -0.42% 1,468,500 02:00:00
Kyowa Hakko Kirin Co Ltd 1,193.00 -20.00 -1.65% 973,000 02:00:00
MEIJI Holdings Co Ltd 8,610.00 +90.00 +1.06% 200,100 02:00:00
MS&AD Insurance Group Holdings Inc 2,128.50 +1.00 +0.05% 2,212,400 02:00:00
Marubeni Corp 665.10 -0.50 -0.08% 8,973,100 02:00:00
Maruha Nichiro Corp 1,515.00 -17.00 -1.11% 135,100 02:00:00
Marui Group Co Ltd 826.00 -8.00 -0.96% 1,362,000 02:00:00
Matsui Securities Co Ltd 926.00 -14.00 -1.49% 883,000 02:00:00
Mazda Motor Corp 2,340.00 -12.00 -0.51% 4,994,200 02:00:00
Meidensha Corp 371.00 -8.00 -2.11% 790,000 02:00:00
Minebea Co Ltd 1,404.00 +15.00 +1.08% 4,715,000 02:00:00
Mitsubishi Chemical Holdings Corp 510.80 +0.50 +0.10% 5,971,600 02:00:00
Mitsubishi Corp 2,011.00 -9.00 -0.45% 3,243,900 02:00:00
Mitsubishi Electric Corp 1,312.50 +1.50 +0.11% 4,316,000 02:00:00
Mitsubishi Estate Co Ltd 2,293.50 +8.50 +0.37% 3,961,000 02:00:00
Mitsubishi Heavy Industries Ltd 634.00 0.00 0.00% 10,596,000 02:00:00
Mitsubishi Logistics Corp 1,440.00 -13.00 -0.89% 350,000 02:00:00
Mitsubishi Materials Corp 316.00 -1.00 -0.32% 6,179,000 02:00:00
Mitsubishi Motors Corp 1,130.00 -30.00 -2.59% 7,739,700 02:00:00
Mitsubishi UFJ Financial Group Inc 579.00 +1.10 +0.19% 34,472,100 02:00:00
Mitsui & Co Ltd 1,549.00 -17.50 -1.12% 8,485,200 02:00:00
Mitsui Chemicals Inc 295.00 +5.00 +1.72% 15,594,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 224.00 -3.00 -1.32% 7,669,000 02:00:00
Mitsui Fudosan Co Ltd 2,998.00 -1.50 -0.05% 3,704,000 02:00:00
Mitsui Mining & Smelting Co Ltd 266.00 +2.00 +0.76% 8,079,000 02:00:00
Mitsui OSK Lines Ltd 339.00 +6.00 +1.80% 25,812,000 02:00:00
Mitsumi Electric Co Ltd 644.00 +1.00 +0.16% 1,120,700 02:00:00
Mizuho Financial Group Inc 187.00 +0.70 +0.38% 99,167,000 02:00:00
NEC Corp 352.00 +1.00 +0.28% 11,939,000 02:00:00
NGK Insulators Ltd 2,413.00 +12.00 +0.50% 949,000 02:00:00
NH Foods Ltd 2,431.00 -4.00 -0.16% 1,081,000 02:00:00
NSK Ltd 1,352.00 +5.00 +0.37% 2,731,000 02:00:00
NTN Corp 432.00 -4.00 -0.92% 3,871,000 02:00:00
NTT DOCOMO Inc 1,704.00 -23.50 -1.36% 4,392,800 02:00:00
NTT Data Corp 3,845.00 -20.00 -0.52% 684,700 02:00:00
Nichirei Corp 418.00 -5.00 -1.18% 1,995,000 02:00:00
Nikon Corp 1,430.00 +1.00 +0.07% 4,369,700 02:00:00
Nippon Electric Glass Co Ltd 473.00 0.00 0.00% 2,399,000 02:00:00
Nippon Express Co Ltd 437.00 -5.00 -1.13% 3,603,000 02:00:00
Nippon Kayaku Co Ltd 1,222.00 +1.00 +0.08% 525,000 02:00:00
Nippon Light Metal Holdings Co Ltd 145.00 -2.00 -1.36% 2,772,200 02:00:00
Nippon Paper Industries Co Ltd 1,506.00 -3.00 -0.20% 392,900 02:00:00
Nippon Sheet Glass Co Ltd 97.00 -1.00 -1.02% 15,437,000 02:00:00
Nippon Soda Co Ltd 566.00 -7.00 -1.22% 425,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 255.00 -1.00 -0.39% 22,908,000 02:00:00
Nippon Suisan Kaisha Ltd 325.00 +3.00 +0.93% 2,721,800 02:00:00
Nippon Telegraph & Telephone Corp 6,359.00 -65.00 -1.01% 1,551,100 02:00:00
Nippon Yusen KK 270.00 +2.00 +0.75% 24,776,000 02:00:00
Nissan Chemical Industries Ltd 1,762.00 -4.00 -0.23% 541,600 02:00:00
Nissan Motor Co Ltd 942.00 -8.70 -0.92% 12,340,400 02:00:00
Nisshin Seifun Group Inc 1,018.00 -7.00 -0.68% 765,300 02:00:00
Nisshin Steel Co Ltd 908.00 -10.00 -1.09% 530,600 02:00:00
Nisshinbo Holdings Inc 810.00 -14.00 -1.70% 748,000 02:00:00
Nitto Boseki Co Ltd 354.00 -7.00 -1.94% 378,000 02:00:00
Nitto Denko Corp 5,650.00 -50.00 -0.88% 1,323,100 02:00:00
Nomura Holdings Inc 600.10 -3.30 -0.55% 13,672,500 02:00:00
OKUMA Corp 726.00 -10.00 -1.36% 1,575,000 02:00:00
Obayashi Corp 718.00 -2.00 -0.28% 5,939,000 02:00:00
Odakyu Electric Railway Co Ltd 929.00 -3.00 -0.32% 1,395,000 02:00:00
Oji Holdings Corp 368.00 -1.00 -0.27% 2,467,000 02:00:00
Oki Electric Industry Co Ltd 238.00 -2.00 -0.83% 15,946,000 02:00:00
Olympus Corp 3,690.00 -10.00 -0.27% 1,027,200 02:00:00
Osaka Gas Co Ltd 419.10 +8.10 +1.97% 8,573,000 02:00:00
Pacific Metals Co Ltd 334.00 -8.00 -2.34% 2,478,000 02:00:00
Panasonic Corp 1,199.00 -1.50 -0.12% 4,570,400 02:00:00
Pioneer Corp 278.00 +1.00 +0.36% 5,063,800 02:00:00
Resona Holdings Inc 590.20 +7.60 +1.30% 13,946,500 02:00:00
Ricoh Co Ltd 1,078.50 -3.00 -0.28% 2,497,300 02:00:00
SCREEN Holdings Co Ltd 552.00 -7.00 -1.25% 2,249,000 02:00:00
SKY Perfect JSAT Holdings Inc 606.00 -6.00 -0.98% 402,800 02:00:00
Sapporo Holdings Ltd 427.00 -5.00 -1.16% 1,675,000 02:00:00
Secom Co Ltd 6,035.00 +27.00 +0.45% 940,900 02:00:00
Sekisui House Ltd 1,292.00 -13.00 -1.00% 4,317,200 02:00:00
Seven & I Holdings Co Ltd 3,934.00 -24.00 -0.61% 1,881,700 02:00:00
Sharp Corp/Japan 269.00 -3.00 -1.10% 10,392,000 02:00:00
Shimizu Corp 780.00 -9.00 -1.14% 10,142,000 02:00:00
Shin-Etsu Chemical Co Ltd 6,759.00 +115.00 +1.73% 1,228,900 02:00:00
Shinsei Bank Ltd 219.00 +2.00 +0.92% 17,337,000 02:00:00
Shionogi & Co Ltd 2,605.00 +89.00 +3.54% 3,616,400 02:00:00
Shiseido Co Ltd 1,781.50 +11.00 +0.62% 2,172,700 02:00:00
Shizuoka Bank Ltd/The 990.00 +3.00 +0.30% 1,638,000 02:00:00
Showa Denko KK 134.00 0.00 0.00% 12,799,000 02:00:00
Showa Shell Sekiyu KK 925.00 +6.00 +0.65% 2,279,400 02:00:00
SoftBank Corp 7,241.00 -48.00 -0.66% 8,593,700 02:00:00
Sojitz Corp 154.00 -2.00 -1.28% 20,840,400 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,473.50 +17.50 +0.71% 1,071,800 02:00:00
Sony Corp 1,901.50 -7.50 -0.39% 6,329,300 02:00:00
Sony Financial Holdings Inc 1,619.00 -12.00 -0.74% 656,900 02:00:00
Sumco Corp 1,234.00 +12.00 +0.98% 2,230,300 02:00:00
Sumitomo Chemical Co Ltd 359.00 +4.00 +1.13% 13,174,000 02:00:00
Sumitomo Corp 1,095.50 -3.50 -0.32% 4,757,800 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,252.00 -10.00 -0.79% 686,200 02:00:00
Sumitomo Electric Industries Ltd 1,427.50 -30.00 -2.06% 4,081,900 02:00:00
Sumitomo Heavy Industries Ltd 573.00 -5.00 -0.87% 4,115,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,421.00 -14.00 -0.98% 2,473,000 02:00:00
Sumitomo Mitsui Financial Group Inc 3,955.00 -12.00 -0.30% 7,160,500 02:00:00
Sumitomo Mitsui Trust Holdings Inc 395.60 -5.00 -1.25% 23,820,000 02:00:00
Sumitomo Osaka Cement Co Ltd 332.00 +1.00 +0.30% 1,736,000 02:00:00
Sumitomo Realty & Development Co Ltd 3,501.50 -37.50 -1.06% 1,646,000 02:00:00
Suzuki Motor Corp 3,264.50 -37.00 -1.12% 2,220,300 02:00:00
T&D Holdings Inc 1,268.00 +3.50 +0.28% 2,054,300 02:00:00
TDK Corp 5,740.00 +40.00 +0.70% 1,181,900 02:00:00
TOTO Ltd 1,074.00 -34.00 -3.07% 2,183,000 02:00:00
Taiheiyo Cement Corp 394.00 +2.00 +0.51% 7,178,000 02:00:00
Taisei Corp 589.00 +7.00 +1.20% 12,272,000 02:00:00
Taiyo Yuden Co Ltd 1,050.00 -17.00 -1.59% 1,323,100 02:00:00
Takara Holdings Inc 757.00 -16.00 -2.07% 486,800 02:00:00
Takashimaya Co Ltd 869.00 +5.00 +0.58% 1,587,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,486.50 +4.50 +0.10% 1,622,000 02:00:00
Teijin Ltd 250.00 +2.00 +0.81% 4,549,000 02:00:00
Terumo Corp 2,419.00 -20.00 -0.82% 762,800 02:00:00
Tobu Railway Co Ltd 506.00 -3.00 -0.59% 4,061,000 02:00:00
Toho Co Ltd/Tokyo 2,281.00 +1.00 +0.04% 295,100 02:00:00
Toho Zinc Co Ltd 342.00 -3.00 -0.87% 914,000 02:00:00
Tokai Carbon Co Ltd 268.00 -3.00 -1.11% 1,457,000 02:00:00
Tokio Marine Holdings Inc 3,186.00 +6.00 +0.19% 2,391,200 02:00:00
Tokuyama Corp 304.00 0.00 0.00% 1,943,000 02:00:00
Tokyo Dome Corp 408.00 -7.00 -1.69% 761,000 02:00:00
Tokyo Electric Power Co Inc 337.00 -3.00 -0.88% 7,493,200 02:00:00
Tokyo Electron Ltd 6,335.00 -163.00 -2.51% 616,500 02:00:00
Tokyo Gas Co Ltd 584.80 +3.30 +0.57% 5,498,000 02:00:00
Tokyo Tatemono Co Ltd 801.00 -5.00 -0.62% 2,434,000 02:00:00
Tokyu Corp 647.00 -10.00 -1.52% 4,993,000 02:00:00
Tokyu Fudosan Holdings Corp 659.00 -5.00 -0.75% 2,515,300 02:00:00
Toppan Printing Co Ltd 690.00 -7.00 -1.00% 1,368,000 02:00:00
Toray Industries Inc 689.80 -0.10 -0.01% 3,627,000 02:00:00
Toshiba Corp 444.40 +1.70 +0.38% 12,398,000 02:00:00
Tosoh Corp 414.00 0.00 0.00% 5,368,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,168.00 -1.00 -0.09% 787,200 02:00:00
Toyobo Co Ltd 147.00 -4.00 -2.65% 8,177,000 02:00:00
Toyota Motor Corp 6,045.00 +11.00 +0.18% 6,364,900 02:00:00
Toyota Tsusho Corp 2,403.00 -12.00 -0.50% 893,800 02:00:00
Trend Micro Inc/Japan 3,365.00 -45.00 -1.32% 423,700 02:00:00
UNY Group Holdings Co Ltd 540.00 -5.00 -0.92% 1,297,200 02:00:00
Ube Industries Ltd/Japan 160.00 +2.00 +1.27% 17,230,000 02:00:00
Unitika Ltd 45.00 -2.00 -4.26% 74,912,000 02:00:00
West Japan Railway Co 4,961.50 -26.50 -0.53% 545,900 02:00:00
Yahoo Japan Corp 400.00 -1.00 -0.25% 12,325,800 02:00:00
Yamaha Corp 1,324.00 -13.00 -0.97% 478,800 02:00:00
Yamato Holdings Co Ltd 2,038.00 +3.50 +0.17% 1,458,200 02:00:00
Yaskawa Electric Corp 1,297.00 +19.00 +1.49% 3,295,500 02:00:00
Yokogawa Electric Corp 1,352.00 +3.00 +0.22% 1,346,200 02:00:00
Yokohama Rubber Co Ltd/The 909.00 -18.00 -1.94% 1,361,000 02:00:00

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

sec ||= nil