• Security Type:Index

NKY:IND

16,082.25 91.27 0.56%

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

Advertisement

Nikkei 225 (NKY) Members

Total Members 225 Unchanged 9 Members Up 53 Members Down 163
Company Price Change % Change Volume Time (ET)
ANA Holdings Inc 254.10 -1.00 -0.39% 13,654,000 02:00:00
Advantest Corp 1,382.00 -32.00 -2.26% 1,654,000 02:00:00
Aeon Co Ltd 1,117.50 +25.50 +2.34% 6,517,600 02:00:00
Ajinomoto Co Inc 1,850.50 +25.50 +1.40% 2,178,000 02:00:00
Alps Electric Co Ltd 1,855.00 -28.00 -1.49% 3,346,600 02:00:00
Amada Co Ltd 1,024.00 -21.00 -2.01% 2,366,000 02:00:00
Aozora Bank Ltd 363.00 -8.00 -2.16% 20,445,000 02:00:00
Asahi Glass Co Ltd 589.30 -5.30 -0.89% 3,559,000 02:00:00
Asahi Group Holdings Ltd 3,166.50 -6.50 -0.20% 1,563,000 02:00:00
Asahi Kasei Corp 903.40 +13.00 +1.46% 6,956,000 02:00:00
Astellas Pharma Inc 1,634.00 +1.00 +0.06% 8,116,400 02:00:00
Bank of Yokohama Ltd/The 601.10 -2.10 -0.35% 3,147,000 02:00:00
Bridgestone Corp 3,628.50 +6.50 +0.18% 2,427,500 02:00:00
COMSYS Holdings Corp 1,880.00 -11.00 -0.58% 562,900 02:00:00
Canon Inc 3,570.50 0.00 0.00% 3,702,300 02:00:00
Casio Computer Co Ltd 1,772.00 -56.00 -3.06% 1,948,600 02:00:00
Central Japan Railway Co 14,915.00 +100.00 +0.67% 469,700 02:00:00
Chiba Bank Ltd/The 767.00 +4.00 +0.52% 2,225,000 02:00:00
Chiyoda Corp 1,197.00 -14.00 -1.16% 1,553,000 02:00:00
Chubu Electric Power Co Inc 1,248.50 -10.50 -0.83% 991,500 02:00:00
Chugai Pharmaceutical Co Ltd 3,140.00 -35.00 -1.10% 2,289,300 02:00:00
Citizen Holdings Co Ltd 723.00 +4.00 +0.56% 3,163,600 02:00:00
Credit Saison Co Ltd 2,116.00 +3.00 +0.14% 856,700 02:00:00
Dai Nippon Printing Co Ltd 1,109.00 +9.50 +0.86% 1,726,000 02:00:00
Dai-ichi Life Insurance Co Ltd/The 1,609.00 -19.00 -1.17% 3,996,800 02:00:00
Daiichi Sankyo Co Ltd 1,710.00 -11.00 -0.64% 2,710,300 02:00:00
Daikin Industries Ltd 6,645.00 -153.00 -2.25% 2,096,000 02:00:00
Daiwa House Industry Co Ltd 1,968.00 +0.50 +0.03% 2,003,400 02:00:00
Daiwa Securities Group Inc 855.30 -13.60 -1.57% 8,891,000 02:00:00
Denki Kagaku Kogyo KK 356.00 -3.00 -0.84% 2,465,000 02:00:00
Denso Corp 5,025.00 -30.00 -0.59% 1,641,400 02:00:00
Dentsu Inc 4,100.00 -75.00 -1.80% 834,600 02:00:00
Dowa Holdings Co Ltd 919.00 +6.00 +0.66% 1,739,000 02:00:00
East Japan Railway Co 8,260.00 +40.00 +0.49% 900,000 02:00:00
Ebara Corp 646.00 -11.00 -1.67% 4,283,000 02:00:00
Eisai Co Ltd 4,417.50 -17.50 -0.39% 765,200 02:00:00
FANUC Corp 19,785.00 -25.00 -0.13% 1,009,400 02:00:00
FUJIFILM Holdings Corp 3,401.00 +31.00 +0.92% 3,064,600 02:00:00
Fast Retailing Co Ltd 36,780.00 +75.00 +0.20% 423,800 02:00:00
Fuji Electric Co Ltd 517.00 -14.00 -2.64% 3,127,000 02:00:00
Fuji Heavy Industries Ltd 3,544.00 -82.00 -2.26% 7,688,700 02:00:00
Fujikura Ltd 518.00 -10.00 -1.89% 1,537,000 02:00:00
Fujitsu Ltd 667.60 -7.40 -1.10% 9,424,000 02:00:00
Fukuoka Financial Group Inc 516.00 -7.00 -1.34% 4,384,000 02:00:00
Furukawa Co Ltd 230.00 +3.00 +1.32% 2,241,000 02:00:00
Furukawa Electric Co Ltd 214.00 -6.00 -2.73% 12,932,000 02:00:00
GS Yuasa Corp 623.00 -16.00 -2.50% 2,865,000 02:00:00
Heiwa Real Estate Co Ltd 1,727.00 -1.00 -0.06% 189,200 02:00:00
Hino Motors Ltd 1,540.00 +6.00 +0.39% 3,372,600 02:00:00
Hitachi Construction Machinery Co Ltd 2,164.00 -44.00 -1.99% 1,505,100 02:00:00
Hitachi Ltd 841.80 +4.30 +0.51% 16,910,000 02:00:00
Hitachi Zosen Corp 642.00 -5.00 -0.77% 2,100,300 02:00:00
Hokuetsu Kishu Paper Co Ltd 447.00 -3.00 -0.67% 528,300 02:00:00
Honda Motor Co Ltd 3,743.50 -56.50 -1.49% 5,388,600 02:00:00
IHI Corp 555.00 -13.00 -2.29% 14,632,000 02:00:00
ITOCHU Corp 1,295.00 -45.00 -3.36% 18,767,500 02:00:00
Inpex Corp 1,529.00 -20.50 -1.32% 6,063,600 02:00:00
Isetan Mitsukoshi Holdings Ltd 1,441.00 +13.00 +0.91% 3,073,200 02:00:00
Isuzu Motors Ltd 1,535.00 -15.00 -0.97% 2,963,400 02:00:00
J Front Retailing Co Ltd 1,408.00 -27.00 -1.88% 1,568,400 02:00:00
JFE Holdings Inc 2,148.00 -40.50 -1.85% 4,401,200 02:00:00
JGC Corp 2,971.50 -22.50 -0.75% 1,076,000 02:00:00
JTEKT Corp 1,812.00 -22.00 -1.20% 1,161,200 02:00:00
JX Holdings Inc 500.70 -4.80 -0.95% 10,093,800 02:00:00
Japan Steel Works Ltd/The 435.00 -5.00 -1.14% 2,584,000 02:00:00
Japan Tobacco Inc 3,524.50 -42.50 -1.19% 3,438,200 02:00:00
KDDI Corp 6,612.00 +19.00 +0.29% 1,857,800 02:00:00
Kajima Corp 522.00 -3.00 -0.57% 6,621,000 02:00:00
Kansai Electric Power Co Inc/The 1,028.50 -8.00 -0.77% 1,500,000 02:00:00
Kao Corp 4,304.00 +27.50 +0.64% 1,761,400 02:00:00
Kawasaki Heavy Industries Ltd 435.00 -3.00 -0.68% 13,204,000 02:00:00
Kawasaki Kisen Kaisha Ltd 234.00 +1.00 +0.43% 14,733,000 02:00:00
Keio Corp 817.00 +6.00 +0.74% 1,269,000 02:00:00
Keisei Electric Railway Co Ltd 1,136.00 +34.00 +3.09% 2,422,000 02:00:00
Kikkoman Corp 2,330.00 -1.00 -0.04% 717,000 02:00:00
Kirin Holdings Co Ltd 1,453.00 -3.50 -0.24% 2,807,000 02:00:00
Kobe Steel Ltd 176.00 -2.00 -1.12% 23,457,000 02:00:00
Komatsu Ltd 2,511.50 -25.00 -0.99% 3,383,500 02:00:00
Konami Corp 2,223.00 -63.00 -2.76% 1,600,200 02:00:00
Konica Minolta Inc 1,173.00 -11.00 -0.93% 2,792,000 02:00:00
Kubota Corp 1,689.50 -43.00 -2.48% 6,526,000 02:00:00
Kuraray Co Ltd 1,283.00 -3.00 -0.23% 1,737,900 02:00:00
Kyocera Corp 5,048.00 -63.00 -1.23% 1,544,200 02:00:00
Kyowa Hakko Kirin Co Ltd 1,342.00 -3.00 -0.22% 740,000 02:00:00
MEIJI Holdings Co Ltd 8,810.00 +140.00 +1.61% 350,000 02:00:00
MS&AD Insurance Group Holdings Inc 2,368.00 -24.50 -1.02% 1,443,700 02:00:00
Marubeni Corp 748.90 -1.90 -0.25% 12,504,400 02:00:00
Maruha Nichiro Corp 1,638.00 +4.00 +0.24% 131,400 02:00:00
Marui Group Co Ltd 905.00 +2.00 +0.22% 1,044,700 02:00:00
Matsui Securities Co Ltd 1,013.00 -9.00 -0.88% 1,026,300 02:00:00
Mazda Motor Corp 2,721.00 -28.00 -1.02% 6,734,300 02:00:00
Meidensha Corp 423.00 -9.00 -2.08% 787,000 02:00:00
Minebea Co Ltd 1,426.00 -70.00 -4.68% 8,814,000 02:00:00
Mitsubishi Chemical Holdings Corp 534.70 -4.90 -0.91% 4,389,400 02:00:00
Mitsubishi Corp 2,228.00 -18.00 -0.80% 7,767,700 02:00:00
Mitsubishi Electric Corp 1,432.00 -28.50 -1.95% 6,759,000 02:00:00
Mitsubishi Estate Co Ltd 2,437.50 -31.00 -1.26% 5,489,000 02:00:00
Mitsubishi Heavy Industries Ltd 698.40 -7.20 -1.02% 13,245,000 02:00:00
Mitsubishi Logistics Corp 1,589.00 +15.00 +0.95% 422,000 02:00:00
Mitsubishi Materials Corp 361.00 +6.00 +1.69% 12,772,000 02:00:00
Mitsubishi Motors Corp 1,287.00 -44.00 -3.31% 8,927,400 02:00:00
Mitsubishi UFJ Financial Group Inc 620.00 -0.20 -0.03% 46,214,000 02:00:00
Mitsui & Co Ltd 1,693.50 -36.00 -2.08% 15,215,600 02:00:00
Mitsui Chemicals Inc 301.00 -4.00 -1.31% 10,004,000 02:00:00
Mitsui Engineering & Shipbuilding Co Ltd 255.00 +8.00 +3.24% 14,780,000 02:00:00
Mitsui Fudosan Co Ltd 3,319.50 -40.00 -1.19% 3,907,000 02:00:00
Mitsui Mining & Smelting Co Ltd 292.00 0.00 0.00% 4,911,000 02:00:00
Mitsui OSK Lines Ltd 350.00 0.00 0.00% 13,197,000 02:00:00
Mitsumi Electric Co Ltd 770.00 -22.00 -2.78% 1,365,800 02:00:00
Mizuho Financial Group Inc 196.10 +0.20 +0.10% 120,127,500 02:00:00
NEC Corp 371.00 -8.00 -2.11% 21,141,000 02:00:00
NGK Insulators Ltd 2,574.00 -38.00 -1.45% 822,000 02:00:00
NH Foods Ltd 2,338.00 +12.00 +0.52% 1,024,000 02:00:00
NSK Ltd 1,517.00 -44.00 -2.82% 3,370,000 02:00:00
NTN Corp 514.00 +19.00 +3.84% 18,013,000 02:00:00
NTT DOCOMO Inc 1,830.00 -0.50 -0.03% 4,638,700 02:00:00
NTT Data Corp 4,035.00 +85.00 +2.15% 1,732,100 02:00:00
Nichirei Corp 461.00 0.00 0.00% 945,000 02:00:00
Nikon Corp 1,566.00 -19.00 -1.20% 2,576,500 02:00:00
Nippon Electric Glass Co Ltd 526.00 -8.00 -1.50% 2,707,000 02:00:00
Nippon Express Co Ltd 456.00 -3.00 -0.65% 3,791,000 02:00:00
Nippon Kayaku Co Ltd 1,349.00 +12.00 +0.90% 569,000 02:00:00
Nippon Light Metal Holdings Co Ltd 157.00 -1.00 -0.63% 2,612,900 02:00:00
Nippon Paper Industries Co Ltd 1,617.00 -24.00 -1.46% 775,600 02:00:00
Nippon Sheet Glass Co Ltd 121.00 0.00 0.00% 8,079,000 02:00:00
Nippon Soda Co Ltd 565.00 +5.00 +0.89% 594,000 02:00:00
Nippon Steel & Sumitomo Metal Corp 282.20 -2.40 -0.84% 35,714,000 02:00:00
Nippon Suisan Kaisha Ltd 298.00 +9.00 +3.11% 3,744,900 02:00:00
Nippon Telegraph & Telephone Corp 6,836.00 +15.00 +0.22% 2,218,600 02:00:00
Nippon Yusen KK 288.00 -1.00 -0.35% 11,126,000 02:00:00
Nissan Chemical Industries Ltd 1,922.00 -20.00 -1.03% 494,100 02:00:00
Nissan Motor Co Ltd 1,049.00 -20.00 -1.87% 16,746,600 02:00:00
Nisshin Seifun Group Inc 1,082.00 -2.00 -0.18% 1,044,500 02:00:00
Nisshin Steel Co Ltd 963.00 -33.00 -3.31% 1,533,300 02:00:00
Nisshinbo Holdings Inc 917.00 -4.00 -0.43% 509,000 02:00:00
Nitto Boseki Co Ltd 418.00 -4.00 -0.95% 265,000 02:00:00
Nitto Denko Corp 5,958.00 -57.00 -0.95% 1,181,500 02:00:00
Nomura Holdings Inc 644.40 -9.40 -1.44% 23,770,700 02:00:00
OKUMA Corp 857.00 -20.00 -2.28% 1,194,000 02:00:00
Obayashi Corp 741.00 -10.00 -1.33% 4,214,000 02:00:00
Odakyu Electric Railway Co Ltd 1,011.00 +8.00 +0.80% 1,443,000 02:00:00
Oji Holdings Corp 407.00 -8.00 -1.93% 2,869,000 02:00:00
Oki Electric Industry Co Ltd 266.00 +10.00 +3.91% 44,000,000 02:00:00
Olympus Corp 3,850.00 -85.00 -2.16% 1,719,500 02:00:00
Osaka Gas Co Ltd 440.10 -0.60 -0.14% 4,950,000 02:00:00
Pacific Metals Co Ltd 379.00 -4.00 -1.04% 1,980,000 02:00:00
Panasonic Corp 1,297.00 -7.50 -0.57% 7,151,400 02:00:00
Pioneer Corp 299.00 -2.00 -0.66% 4,946,100 02:00:00
Resona Holdings Inc 611.60 -6.80 -1.10% 10,774,300 02:00:00
Ricoh Co Ltd 1,167.50 -10.50 -0.89% 3,026,100 02:00:00
SCREEN Holdings Co Ltd 546.00 -12.00 -2.15% 2,178,000 02:00:00
SKY Perfect JSAT Holdings Inc 656.00 +11.00 +1.71% 729,800 02:00:00
Sapporo Holdings Ltd 422.00 0.00 0.00% 1,284,000 02:00:00
Secom Co Ltd 6,514.00 -19.00 -0.29% 450,500 02:00:00
Sekisui House Ltd 1,277.00 -15.00 -1.16% 4,621,300 02:00:00
Seven & I Holdings Co Ltd 4,246.00 -8.00 -0.19% 2,798,400 02:00:00
Sharp Corp/Japan 309.00 -3.00 -0.96% 11,737,000 02:00:00
Shimizu Corp 846.00 -19.00 -2.20% 6,643,000 02:00:00
Shin-Etsu Chemical Co Ltd 7,141.00 -27.00 -0.38% 932,300 02:00:00
Shinsei Bank Ltd 233.00 -2.00 -0.85% 12,543,000 02:00:00
Shionogi & Co Ltd 2,499.00 -17.00 -0.68% 938,900 02:00:00
Shiseido Co Ltd 1,788.00 -21.50 -1.19% 3,735,500 02:00:00
Shizuoka Bank Ltd/The 1,121.00 -8.00 -0.71% 1,565,000 02:00:00
Showa Denko KK 144.00 0.00 0.00% 7,176,000 02:00:00
Showa Shell Sekiyu KK 1,018.00 -28.00 -2.68% 2,988,000 02:00:00
SoftBank Corp 7,685.00 -4.00 -0.05% 10,584,300 02:00:00
Sojitz Corp 171.00 -1.00 -0.58% 12,199,100 02:00:00
Sompo Japan Nipponkoa Holdings Inc 2,648.00 -13.00 -0.49% 1,201,600 02:00:00
Sony Corp 1,968.50 -22.50 -1.13% 14,407,200 02:00:00
Sony Financial Holdings Inc 1,748.00 -26.00 -1.47% 1,022,900 02:00:00
Sumco Corp 1,233.00 -91.00 -6.87% 6,296,100 02:00:00
Sumitomo Chemical Co Ltd 387.00 -4.00 -1.02% 8,817,000 02:00:00
Sumitomo Corp 1,215.50 +5.00 +0.41% 16,959,600 02:00:00
Sumitomo Dainippon Pharma Co Ltd 1,376.00 -21.00 -1.50% 1,874,700 02:00:00
Sumitomo Electric Industries Ltd 1,592.00 -28.50 -1.76% 2,959,300 02:00:00
Sumitomo Heavy Industries Ltd 599.00 -18.00 -2.92% 5,380,000 02:00:00
Sumitomo Metal Mining Co Ltd 1,529.50 -14.50 -0.94% 3,576,000 02:00:00
Sumitomo Mitsui Financial Group Inc 4,518.00 +47.00 +1.05% 8,240,800 02:00:00
Sumitomo Mitsui Trust Holdings Inc 454.50 -2.00 -0.44% 9,709,000 02:00:00
Sumitomo Osaka Cement Co Ltd 358.00 -2.00 -0.56% 2,348,000 02:00:00
Sumitomo Realty & Development Co Ltd 3,881.00 -21.50 -0.55% 1,809,000 02:00:00
Suzuki Motor Corp 3,539.50 -96.00 -2.64% 2,470,800 02:00:00
T&D Holdings Inc 1,391.50 -17.00 -1.21% 2,061,800 02:00:00
TDK Corp 5,960.00 -160.00 -2.61% 1,701,600 02:00:00
TOTO Ltd 1,203.00 -3.00 -0.25% 3,002,000 02:00:00
Taiheiyo Cement Corp 413.00 -1.00 -0.24% 9,028,000 02:00:00
Taisei Corp 608.00 -11.00 -1.78% 7,693,000 02:00:00
Taiyo Yuden Co Ltd 1,200.00 -28.00 -2.28% 1,577,500 02:00:00
Takara Holdings Inc 838.00 +3.00 +0.36% 389,400 02:00:00
Takashimaya Co Ltd 924.00 +7.00 +0.76% 2,358,000 02:00:00
Takeda Pharmaceutical Co Ltd 4,740.00 -28.00 -0.59% 2,052,200 02:00:00
Teijin Ltd 264.00 -1.00 -0.38% 4,710,000 02:00:00
Terumo Corp 2,668.00 +39.00 +1.48% 1,676,400 02:00:00
Tobu Railway Co Ltd 556.00 +4.00 +0.72% 3,017,000 02:00:00
Toho Co Ltd/Tokyo 2,484.00 +4.00 +0.16% 297,600 02:00:00
Toho Zinc Co Ltd 412.00 -5.00 -1.20% 812,000 02:00:00
Tokai Carbon Co Ltd 301.00 -3.00 -0.99% 1,299,000 02:00:00
Tokio Marine Holdings Inc 3,365.00 -37.50 -1.10% 2,279,400 02:00:00
Tokuyama Corp 351.00 -10.00 -2.77% 3,604,000 02:00:00
Tokyo Dome Corp 454.00 -8.00 -1.73% 1,479,000 02:00:00
Tokyo Electric Power Co Inc 381.00 -3.00 -0.78% 4,151,400 02:00:00
Tokyo Electron Ltd 7,087.00 -71.00 -0.99% 497,400 02:00:00
Tokyo Gas Co Ltd 615.20 -1.30 -0.21% 4,580,000 02:00:00
Tokyo Tatemono Co Ltd 876.00 -11.00 -1.24% 2,926,000 02:00:00
Tokyu Corp 718.00 -1.00 -0.14% 3,130,000 02:00:00
Tokyu Fudosan Holdings Corp 737.00 -15.00 -1.99% 3,001,400 02:00:00
Toppan Printing Co Ltd 792.00 +4.00 +0.51% 2,219,000 02:00:00
Toray Industries Inc 727.50 +2.50 +0.34% 4,335,000 02:00:00
Toshiba Corp 503.40 -4.80 -0.94% 36,055,000 02:00:00
Tosoh Corp 443.00 -1.00 -0.23% 2,894,000 02:00:00
Toyo Seikan Group Holdings Ltd 1,350.00 -9.00 -0.66% 498,800 02:00:00
Toyobo Co Ltd 158.00 -1.00 -0.63% 4,603,000 02:00:00
Toyota Motor Corp 6,500.00 +37.00 +0.57% 14,482,300 02:00:00
Toyota Tsusho Corp 2,652.00 -20.00 -0.75% 875,900 02:00:00
Trend Micro Inc/Japan 3,650.00 -60.00 -1.62% 892,100 02:00:00
UNY Group Holdings Co Ltd 583.00 0.00 0.00% 1,431,800 02:00:00
Ube Industries Ltd/Japan 174.00 -1.00 -0.57% 7,943,000 02:00:00
Unitika Ltd 51.00 0.00 0.00% 86,598,000 02:00:00
West Japan Railway Co 4,941.00 +31.50 +0.64% 594,000 02:00:00
Yahoo Japan Corp 410.00 -7.00 -1.68% 12,132,100 02:00:00
Yamaha Corp 1,429.00 -4.00 -0.28% 611,300 02:00:00
Yamato Holdings Co Ltd 2,088.00 +46.50 +2.28% 2,326,800 02:00:00
Yaskawa Electric Corp 1,414.00 -71.00 -4.78% 5,309,100 02:00:00
Yokogawa Electric Corp 1,425.00 -17.00 -1.18% 1,366,600 02:00:00
Yokohama Rubber Co Ltd/The 944.00 -5.00 -0.53% 954,000 02:00:00

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

sec ||= nil