• Security Type:Index

NKY:IND

15,788.68 120.08 0.77%

As of 22:03:45 ET on 09/02/2014.

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 14 Members Up 154 Members Down 57
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 257.60 +2.60 +1.02% 5,966,000 22:03:18
Advantest Corp 1,249.00 +5.00 +0.40% 430,500 22:04:27
Aeon Co Ltd 1,117.50 -9.00 -0.80% 1,849,800 22:04:03
Ajinomoto Co Inc 1,701.00 -2.00 -0.12% 410,000 22:04:21
Alps Electric Co Ltd 1,697.00 -54.00 -3.08% 2,206,900 22:04:23
Amada Co Ltd 997.00 +6.00 +0.61% 591,000 22:03:48
Aozora Bank Ltd 362.00 +2.00 +0.56% 3,109,000 22:04:24
Asahi Glass Co Ltd 577.20 0.00 0.00% 1,207,000 22:03:46
Asahi Group Holdings Ltd 3,344.50 +27.00 +0.81% 640,400 22:03:46
Asahi Kasei Corp 861.40 +5.30 +0.62% 2,023,000 22:03:51
Astellas Pharma Inc 1,522.50 +7.00 +0.46% 3,181,900 22:04:04
Bank of Yokohama Ltd/The 581.20 +0.80 +0.14% 1,844,000 22:04:25
Bridgestone Corp 3,649.50 +17.50 +0.48% 1,053,200 22:04:00
COMSYS Holdings Corp 2,019.00 -3.00 -0.15% 225,800 22:04:04
Canon Inc 3,450.00 +30.00 +0.88% 1,944,800 22:04:19
Casio Computer Co Ltd 1,904.00 +43.00 +2.31% 1,049,100 22:03:37
Central Japan Railway Co 14,765.00 -55.00 -0.37% 151,400 22:03:47
Chiba Bank Ltd/The 749.00 +3.00 +0.40% 1,433,000 22:03:47
Chiyoda Corp 1,195.00 +19.00 +1.62% 2,237,000 22:04:07
Chubu Electric Power Co Inc 1,215.50 -3.00 -0.25% 316,800 22:03:49
Chugai Pharmaceutical Co Ltd 3,160.00 -20.00 -0.63% 750,800 22:04:01
Citizen Holdings Co Ltd 759.00 +13.00 +1.74% 946,900 22:04:23
Credit Saison Co Ltd 2,122.00 +10.00 +0.47% 500,000 22:04:01
Dai Nippon Printing Co Ltd 1,098.00 -10.00 -0.90% 577,000 22:03:58
Dai-ichi Life Insurance Co Ltd/The 1,536.00 +24.00 +1.59% 2,325,900 22:03:55
Daiichi Sankyo Co Ltd 1,853.50 0.00 0.00% 752,300 22:04:17
Daikin Industries Ltd 7,235.00 +29.00 +0.40% 466,800 22:03:47
Dainippon Screen Manufacturing Co Ltd 575.00 -6.00 -1.03% 5,620,000 22:01:07
Daiwa House Industry Co Ltd 1,991.50 +13.00 +0.66% 782,900 22:03:49
Daiwa Securities Group Inc 886.60 +14.70 +1.69% 4,073,000 22:04:01
Denki Kagaku Kogyo KK 357.00 -2.00 -0.56% 2,129,000 22:02:10
Denso Corp 4,685.00 +32.00 +0.69% 800,000 22:04:04
Dentsu Inc 4,205.00 -10.00 -0.24% 244,700 22:04:03
Dowa Holdings Co Ltd 955.00 -5.00 -0.52% 336,000 22:03:49
East Japan Railway Co 8,199.00 +8.00 +0.10% 203,100 22:03:48
Ebara Corp 628.00 +14.00 +2.28% 2,570,000 22:03:47
Eisai Co Ltd 4,315.50 -30.00 -0.69% 485,100 22:04:02
FANUC Corp 18,035.00 +395.00 +2.24% 492,300 22:04:18
FUJIFILM Holdings Corp 3,244.00 +45.50 +1.42% 1,196,100 22:04:19
Fast Retailing Co Ltd 34,155.00 +990.00 +2.99% 321,200 22:04:14
Fuji Electric Co Ltd 516.00 -4.00 -0.77% 1,237,000 22:04:12
Fuji Heavy Industries Ltd 3,075.00 +73.50 +2.45% 3,481,600 22:03:49
Fujikura Ltd 530.00 +3.00 +0.57% 935,000 21:59:41
Fujitsu Ltd 717.90 -11.90 -1.63% 5,554,000 22:04:18
Fukuoka Financial Group Inc 519.00 +7.00 +1.37% 1,461,000 22:04:18
Furukawa Co Ltd 237.00 +2.00 +0.85% 1,942,000 21:59:19
Furukawa Electric Co Ltd 232.00 +2.00 +0.87% 4,615,000 22:03:17
GS Yuasa Corp 655.00 +10.00 +1.55% 2,663,000 22:03:47
Heiwa Real Estate Co Ltd 1,690.00 +77.00 +4.77% 535,300 22:03:49
Hino Motors Ltd 1,518.00 +5.00 +0.33% 497,700 22:04:33
Hitachi Construction Machinery Co Ltd 2,108.00 +24.00 +1.15% 522,700 22:04:15
Hitachi Ltd 811.10 +7.30 +0.91% 7,316,000 22:04:15
Hitachi Zosen Corp 573.00 -4.00 -0.69% 1,126,300 22:04:09
Hokuetsu Kishu Paper Co Ltd 467.00 -2.00 -0.43% 232,900 22:03:47
Honda Motor Co Ltd 3,555.00 +36.00 +1.02% 1,956,800 22:03:46
IHI Corp 503.00 +6.00 +1.21% 8,404,000 22:03:59
ITOCHU Corp 1,352.00 +3.50 +0.26% 1,444,300 22:03:34
Inpex Corp 1,500.50 -12.50 -0.83% 1,540,900 22:04:05
Isetan Mitsukoshi Holdings Ltd 1,274.00 -15.00 -1.16% 728,300 22:02:37
Isuzu Motors Ltd 748.40 +20.20 +2.77% 4,001,000 22:03:48
J Front Retailing Co Ltd 1,337.00 -19.00 -1.40% 494,100 22:03:25
JFE Holdings Inc 2,160.00 +29.50 +1.38% 1,053,600 22:03:47
JGC Corp 3,054.00 +1.00 +0.03% 267,000 22:03:52
JTEKT Corp 1,692.00 +9.00 +0.53% 508,900 22:04:14
JX Holdings Inc 532.40 -4.80 -0.89% 4,321,300 22:04:12
Japan Steel Works Ltd/The 443.00 -4.00 -0.89% 2,452,000 22:04:25
Japan Tobacco Inc 3,604.00 +21.00 +0.59% 965,300 22:04:14
KDDI Corp 6,175.00 +75.00 +1.23% 704,300 22:04:10
Kajima Corp 544.00 +2.00 +0.37% 3,804,000 22:02:51
Kansai Electric Power Co Inc/The 981.30 +8.90 +0.92% 560,300 22:03:57
Kao Corp 4,404.50 -41.50 -0.93% 1,073,900 22:04:03
Kawasaki Heavy Industries Ltd 396.00 +4.00 +1.02% 6,148,000 22:03:10
Kawasaki Kisen Kaisha Ltd 261.00 +12.00 +4.82% 20,512,000 22:04:04
Keio Corp 809.00 +3.00 +0.37% 398,000 22:03:01
Keisei Electric Railway Co Ltd 1,094.00 +1.00 +0.09% 175,000 22:04:10
Kikkoman Corp 2,245.00 -28.00 -1.23% 403,000 22:04:03
Kirin Holdings Co Ltd 1,388.00 -9.00 -0.64% 909,000 22:04:04
Kobe Steel Ltd 173.00 +1.00 +0.58% 6,844,000 22:03:31
Komatsu Ltd 2,428.00 +37.50 +1.57% 1,628,000 22:04:03
Konami Corp 2,421.00 -2.00 -0.08% 252,300 22:04:11
Konica Minolta Inc 1,183.00 +5.00 +0.42% 909,000 22:03:57
Kubota Corp 1,559.00 +11.50 +0.74% 4,033,000 22:03:47
Kuraray Co Ltd 1,322.00 -9.00 -0.68% 613,100 22:04:01
Kyocera Corp 4,993.00 +62.00 +1.26% 466,400 22:04:01
Kyowa Hakko Kirin Co Ltd 1,409.00 -1.00 -0.07% 166,000 22:03:46
MEIJI Holdings Co Ltd 8,630.00 +230.00 +2.74% 188,100 22:03:56
MS&AD Insurance Group Holdings Inc 2,402.00 +20.50 +0.86% 358,800 22:03:57
Marubeni Corp 762.80 +1.60 +0.21% 2,655,000 22:03:53
Maruha Nichiro Corp 1,636.00 -3.00 -0.18% 20,900 21:57:09
Marui Group Co Ltd 887.00 -9.00 -1.00% 388,400 22:02:32
Matsui Securities Co Ltd 1,020.00 +10.00 +0.99% 349,600 22:04:00
Mazda Motor Corp 2,533.00 +36.00 +1.44% 3,733,900 22:04:01
Meidensha Corp 432.00 +4.00 +0.93% 234,000 21:56:49
Minebea Co Ltd 1,417.00 +76.00 +5.67% 4,208,000 22:04:05
Mitsubishi Chemical Holdings Corp 543.00 +3.60 +0.67% 2,828,700 22:04:10
Mitsubishi Corp 2,195.00 +9.00 +0.41% 1,259,100 22:04:14
Mitsubishi Electric Corp 1,366.00 +11.00 +0.81% 2,106,000 22:03:57
Mitsubishi Estate Co Ltd 2,522.50 +40.50 +1.63% 2,537,000 22:04:12
Mitsubishi Heavy Industries Ltd 664.10 +11.20 +1.72% 5,971,000 22:04:14
Mitsubishi Logistics Corp 1,629.00 +16.00 +0.99% 202,000 21:52:26
Mitsubishi Materials Corp 364.00 -1.00 -0.27% 4,041,000 22:04:08
Mitsubishi Motors Corp 1,197.00 +8.00 +0.67% 2,501,800 22:04:02
Mitsubishi UFJ Financial Group Inc 614.50 +7.80 +1.29% 20,740,400 22:03:50
Mitsui & Co Ltd 1,731.00 +8.50 +0.49% 3,751,300 22:04:12
Mitsui Chemicals Inc 317.00 0.00 0.00% 2,206,000 22:04:16
Mitsui Engineering & Shipbuilding Co Ltd 230.00 0.00 0.00% 2,408,000 22:04:13
Mitsui Fudosan Co Ltd 3,448.00 +33.00 +0.97% 1,463,000 22:04:28
Mitsui Mining & Smelting Co Ltd 323.00 +1.00 +0.31% 966,000 22:03:48
Mitsui OSK Lines Ltd 383.00 +8.00 +2.13% 8,610,000 22:04:11
Mitsumi Electric Co Ltd 902.00 -7.00 -0.77% 730,900 22:04:00
Mizuho Financial Group Inc 203.00 +1.00 +0.50% 67,732,800 22:04:37
NEC Corp 378.00 -1.00 -0.26% 10,291,000 22:03:54
NGK Insulators Ltd 2,718.00 +33.00 +1.23% 557,000 22:03:47
NH Foods Ltd 2,207.00 +7.00 +0.32% 349,000 22:03:47
NSK Ltd 1,448.00 +6.00 +0.42% 707,000 22:04:16
NTN Corp 475.00 +9.00 +1.93% 2,605,000 22:02:58
NTT DOCOMO Inc 1,838.00 +15.00 +0.82% 2,067,800 22:04:22
NTT Data Corp 3,765.00 +10.00 +0.27% 180,700 22:02:11
Nichirei Corp 486.00 +4.00 +0.83% 464,000 22:02:40
Nikon Corp 1,537.00 +23.00 +1.52% 1,793,500 22:04:19
Nippon Electric Glass Co Ltd 541.00 -2.00 -0.37% 1,267,000 22:00:33
Nippon Express Co Ltd 475.00 +3.00 +0.64% 668,000 22:00:49
Nippon Kayaku Co Ltd 1,314.00 +1.00 +0.08% 113,000 21:54:42
Nippon Light Metal Holdings Co Ltd 170.00 0.00 0.00% 687,800 22:03:46
Nippon Paper Industries Co Ltd 1,716.00 +10.00 +0.59% 310,100 22:03:39
Nippon Sheet Glass Co Ltd 126.00 -1.00 -0.79% 6,124,000 22:02:25
Nippon Soda Co Ltd 561.00 -2.00 -0.36% 184,000 21:52:20
Nippon Steel & Sumitomo Metal Corp 300.90 +1.20 +0.40% 12,593,000 22:04:04
Nippon Suisan Kaisha Ltd 305.00 -1.00 -0.33% 449,700 22:02:47
Nippon Telegraph & Telephone Corp 7,002.00 +25.00 +0.36% 754,100 22:04:23
Nippon Yusen KK 309.00 +6.00 +1.98% 13,286,000 22:04:13
Nissan Chemical Industries Ltd 1,981.00 +12.00 +0.61% 143,900 22:03:48
Nissan Motor Co Ltd 1,014.50 +8.00 +0.79% 2,284,500 22:03:59
Nisshin Seifun Group Inc 1,205.00 +7.00 +0.58% 192,100 22:03:49
Nisshin Steel Co Ltd 1,044.00 -8.00 -0.76% 520,200 22:04:15
Nisshinbo Holdings Inc 965.00 -19.00 -1.93% 383,000 22:03:34
Nitto Boseki Co Ltd 452.00 -1.00 -0.22% 87,000 21:30:11
Nitto Denko Corp 5,643.00 +17.00 +0.30% 548,400 22:04:11
Nomura Holdings Inc 690.80 +8.20 +1.20% 14,091,300 22:04:00
OKUMA Corp 865.00 +19.00 +2.25% 740,000 22:03:47
Obayashi Corp 800.00 +3.00 +0.38% 2,104,000 22:03:48
Odakyu Electric Railway Co Ltd 1,030.00 +2.00 +0.19% 347,000 22:04:10
Oji Holdings Corp 429.00 -1.00 -0.23% 886,000 22:03:26
Oki Electric Industry Co Ltd 238.00 +2.00 +0.85% 4,544,000 22:03:41
Olympus Corp 3,925.00 +95.00 +2.48% 1,459,400 22:03:21
Osaka Gas Co Ltd 437.40 +1.40 +0.32% 1,487,000 22:04:03
Pacific Metals Co Ltd 446.00 +3.00 +0.68% 1,190,000 22:02:17
Panasonic Corp 1,310.50 +23.00 +1.79% 7,588,500 22:04:18
Pioneer Corp 343.00 +10.00 +3.00% 11,688,600 22:03:59
Resona Holdings Inc 582.40 +7.90 +1.38% 2,951,700 22:04:02
Ricoh Co Ltd 1,160.50 +8.50 +0.74% 989,100 22:03:51
SKY Perfect JSAT Holdings Inc 644.00 -7.00 -1.08% 230,900 22:03:47
Sapporo Holdings Ltd 451.00 +1.00 +0.22% 274,000 22:01:42
Secom Co Ltd 6,458.00 +35.00 +0.54% 160,700 22:03:10
Sekisui House Ltd 1,328.50 +7.00 +0.53% 770,200 22:03:47
Seven & I Holdings Co Ltd 4,198.50 -24.50 -0.58% 986,400 22:04:02
Sharp Corp/Japan 331.00 -1.00 -0.30% 8,541,000 22:03:52
Shimizu Corp 871.00 +6.00 +0.69% 3,235,000 22:04:14
Shin-Etsu Chemical Co Ltd 6,651.00 +31.00 +0.47% 274,300 22:04:17
Shinsei Bank Ltd 221.00 +3.00 +1.38% 5,676,000 22:03:47
Shionogi & Co Ltd 2,449.00 -10.00 -0.41% 349,200 22:03:49
Shiseido Co Ltd 1,947.00 +1.00 +0.05% 767,400 22:04:03
Shizuoka Bank Ltd/The 1,103.00 +8.00 +0.73% 357,000 22:01:04
Showa Denko KK 153.00 0.00 0.00% 5,064,000 22:03:13
Showa Shell Sekiyu KK 1,141.00 0.00 0.00% 360,200 22:04:25
SoftBank Corp 7,554.00 +13.00 +0.17% 3,534,400 22:04:01
Sojitz Corp 177.00 +1.00 +0.57% 4,200,400 22:02:49
Sompo Japan Nipponkoa Holdings Inc 2,562.00 +12.50 +0.49% 277,500 22:04:19
Sony Corp 2,071.50 +52.50 +2.60% 7,273,400 22:03:47
Sony Financial Holdings Inc 1,682.00 +12.00 +0.72% 186,500 22:04:01
Sumco Corp 955.00 +23.00 +2.47% 1,261,000 22:04:16
Sumitomo Chemical Co Ltd 383.00 +2.00 +0.52% 3,720,000 22:03:47
Sumitomo Corp 1,359.50 -2.00 -0.15% 1,712,600 22:04:19
Sumitomo Dainippon Pharma Co Ltd 1,388.00 -6.00 -0.43% 599,200 22:04:17
Sumitomo Electric Industries Ltd 1,576.00 +15.50 +0.99% 749,000 22:03:47
Sumitomo Heavy Industries Ltd 553.00 +9.00 +1.65% 1,531,000 22:04:06
Sumitomo Metal Mining Co Ltd 1,648.00 +43.00 +2.68% 2,506,000 22:04:15
Sumitomo Mitsui Financial Group Inc 4,359.00 +64.00 +1.49% 3,494,100 22:04:40
Sumitomo Mitsui Trust Holdings Inc 454.60 +16.20 +3.70% 16,440,000 22:04:00
Sumitomo Osaka Cement Co Ltd 384.00 +3.00 +0.79% 4,729,000 22:03:40
Sumitomo Realty & Development Co Ltd 4,150.00 +36.50 +0.89% 1,035,000 22:03:49
Suzuki Motor Corp 3,449.50 +49.50 +1.46% 503,900 22:03:50
T&D Holdings Inc 1,310.00 +6.50 +0.50% 751,300 22:03:48
TDK Corp 5,550.00 -70.00 -1.25% 635,500 22:03:29
TOTO Ltd 1,297.00 +2.00 +0.15% 337,000 22:00:45
Taiheiyo Cement Corp 449.00 +7.00 +1.58% 7,868,000 22:04:28
Taisei Corp 624.00 +4.00 +0.65% 2,617,000 22:03:47
Taiyo Yuden Co Ltd 1,113.00 +20.00 +1.83% 1,775,500 22:04:19
Takara Holdings Inc 911.00 +2.00 +0.22% 88,200 22:03:47
Takashimaya Co Ltd 903.00 -12.00 -1.31% 874,000 22:03:47
Takeda Pharmaceutical Co Ltd 4,778.50 -4.50 -0.09% 710,600 22:03:33
Teijin Ltd 261.00 +1.00 +0.38% 1,923,000 22:02:04
Terumo Corp 2,633.00 0.00 0.00% 420,900 22:03:47
Tobu Railway Co Ltd 552.00 +2.00 +0.36% 884,000 22:03:53
Toho Co Ltd/Tokyo 2,426.00 +13.00 +0.54% 106,000 22:04:04
Toho Zinc Co Ltd 459.00 +1.00 +0.22% 320,000 22:03:36
Tokai Carbon Co Ltd 297.00 -2.00 -0.67% 569,000 21:52:39
Tokio Marine Holdings Inc 3,208.50 +11.50 +0.36% 679,200 22:04:00
Tokuyama Corp 352.00 +1.00 +0.28% 1,168,000 21:58:02
Tokyo Dome Corp 498.00 0.00 0.00% 249,000 22:00:39
Tokyo Electric Power Co Inc 380.00 -2.00 -0.52% 2,908,600 22:03:51
Tokyo Electron Ltd 7,294.00 +5.00 +0.07% 220,700 22:03:47
Tokyo Gas Co Ltd 602.00 +7.90 +1.33% 3,324,000 22:04:16
Tokyo Tatemono Co Ltd 941.00 +18.00 +1.95% 2,160,000 22:03:48
Tokyu Corp 731.00 0.00 0.00% 831,000 22:03:47
Tokyu Fudosan Holdings Corp 823.00 +7.00 +0.86% 878,000 22:04:08
Toppan Printing Co Ltd 781.00 -10.00 -1.26% 1,353,000 22:02:52
Toray Industries Inc 728.30 +4.70 +0.65% 1,633,000 22:04:17
Toshiba Corp 466.30 +0.10 +0.02% 7,533,000 22:04:06
Tosoh Corp 442.00 +6.00 +1.38% 1,028,000 22:00:53
Toyo Seikan Group Holdings Ltd 1,463.00 -14.00 -0.95% 195,800 22:03:50
Toyobo Co Ltd 168.00 +1.00 +0.60% 497,000 22:04:13
Toyota Motor Corp 6,076.00 +16.00 +0.26% 2,973,800 22:03:07
Toyota Tsusho Corp 2,792.00 +9.00 +0.32% 191,500 22:03:48
Trend Micro Inc/Japan 3,395.00 +5.00 +0.15% 161,600 22:01:44
UNY Group Holdings Co Ltd 586.00 -1.00 -0.17% 793,700 22:04:18
Ube Industries Ltd/Japan 177.00 0.00 0.00% 1,355,000 22:03:11
Unitika Ltd 47.00 0.00 0.00% 25,906,000 21:55:35
West Japan Railway Co 4,993.50 +30.50 +0.61% 220,000 22:03:49
Yahoo Japan Corp 423.00 -4.00 -0.94% 4,011,300 22:03:50
Yamaha Corp 1,514.00 0.00 0.00% 157,000 22:04:15
Yamato Holdings Co Ltd 2,134.00 -2.50 -0.12% 581,300 22:03:50
Yaskawa Electric Corp 1,410.00 +31.00 +2.25% 1,344,900 22:03:47
Yokogawa Electric Corp 1,381.00 +138.00 +11.10% 3,630,800 22:04:19
Yokohama Rubber Co Ltd/The 926.00 -4.00 -0.43% 410,000 21:58:48

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

sec ||= nil