Ár Nap Év MCap Dátum
7203 Toyota Motor 3,655.00 88.00 2.47% 106.85% 322.25B 2024-03-19
8306 Mitsubishi UFJ Financial 1,524.00 -9.50 -0.62% 84.64% 120.94B 2024-03-19
6861 Keyence Corp 70,900.00 350.00 0.50% 17.68% 114.64B 2024-03-19
8035 Tokyo Electron 37,110.00 370.00 1.01% 135.37% 113.95B 2024-03-19
6758 Sony 13,395.00 65.00 0.49% 15.87% 109.84B 2024-03-19
9432 Nippon Telegraph & Telephone 182.20 1.30 0.72% 14.10% 101.93B 2024-03-19
9983 Fast Retailing 45,450.00 -650.00 -1.41% 65.91% 94.73B 2024-03-19
8058 Mitsubishi 3,439.00 19.00 0.56% 124.38% 94.25B 2024-03-19
4063 Shin-etsu Chemical 6,670.00 31.00 0.47% 67.59% 88.76B 2024-03-19
9984 Softbank 8,789.00 -1.00 -0.01% 81.18% 86.32B 2024-03-19
6501 Hitachi 13,035.00 335.00 2.64% 92.17% 78.85B 2024-03-19
8316 Sumitomo Mitsui Financial 8,672.00 -15.00 -0.17% 67.74% 76.61B 2024-03-19
4519 Chugai Pharma 6,092.00 -53.00 -0.86% 83.99% 67.74B 2024-03-19
6098 Recruit Holdings 6,505.00 -14.00 -0.21% 88.71% 67.7B 2024-03-19
8031 Mitsui 6,752.00 107.00 1.61% 81.90% 66.66B 2024-03-19
9433 KDDI 4,598.00 44.00 0.97% 13.14% 63.74B 2024-03-19
4568 Daiichi Sankyo 4,862.00 -74.00 -1.50% 8.31% 63.41B 2024-03-19
8001 Itochu 6,497.00 28.00 0.43% 58.27% 62.36B 2024-03-19
8766 Tokio Marine 4,642.00 66.00 1.44% 81.86% 60.57B 2024-03-19
7267 Honda Motor 1,855.00 24.50 1.34% 68.23% 59.48B 2024-03-19
6902 Denso 2,893.50 85.50 3.04% 66.70% 54.76B 2024-03-19
8411 Mizuho Financial 2,961.00 -5.00 -0.17% 62.20% 50.37B 2024-03-19
2914 Japan Tobacco 3,942.00 41.00 1.05% 45.81% 46.4B 2024-03-19
4502 Takeda 4,372.00 11.00 0.25% 1.89% 45.84B 2024-03-19
6367 Daikin 20,470.00 275.00 1.36% -7.90% 39.61B 2024-03-19
3382 Seven & I Holdings 2,168.50 24.50 1.14% 12.73% 37.69B 2024-03-19
6503 Mitsubishi Electric 2,509.50 35.50 1.43% 67.41% 34.63B 2024-03-19
6857 Advantest 6,583.00 -103.00 -1.54% 127.79% 33.07B 2024-03-19
6178 Japan Post 1,519.00 10.00 0.66% 40.26% 32.63B 2024-03-19
6702 Fujitsu 25,310.00 180.00 0.72% 39.60% 31.47B 2024-03-19
7751 Canon 4,450.00 13.00 0.29% 55.76% 29.37B 2024-03-19
5108 Bridgestone 6,494.00 172.00 2.72% 29.16% 29B 2024-03-19
8053 Sumitomo 3,573.00 32.00 0.90% 60.51% 28.99B 2024-03-19
4543 Terumo 5,658.00 -150.00 -2.58% 60.56% 28.89B 2024-03-19
7011 Mitsubishi Heavy Industries 12,815.00 200.00 1.59% 186.18% 28.4B 2024-03-19
8801 Mitsui Fudosan 4,716.00 196.00 4.34% 96.13% 28.29B 2024-03-19
8002 Marubeni 2,542.50 35.00 1.40% 49.96% 28.13B 2024-03-19
6301 Komatsu 4,463.00 88.00 2.01% 42.63% 27.73B 2024-03-19
6954 Fanuc 4,412.00 40.00 0.91% -3.14% 27.73B 2024-03-19
8725 MS&AD Insurance 7,748.00 9.00 0.12% 91.31% 27.4B 2024-03-19
4901 Fujifilm 10,140.00 90.00 0.90% 57.43% 27.02B 2024-03-19
9022 Central Japan 3,985.00 34.00 0.86% -74.15% 26.05B 2024-03-19
8750 Dai-ichi Life 3,740.00 72.00 1.96% 61.17% 23.28B 2024-03-19
8015 Toyota Tsusho 9,957.00 177.00 1.81% 90.75% 23.06B 2024-03-19
4578 Otsuka Holdings 6,306.00 -18.00 -0.28% 60.95% 22.99B 2024-03-19
9613 NTT DATA 2,448.50 7.50 0.31% 44.80% 22.93B 2024-03-19
9020 East Japan Railway 9,048.00 94.00 1.05% 24.92% 22.63B 2024-03-19
5401 Nippon Steel 3,679.00 52.00 1.43% 24.44% 22.38B 2024-03-19
6752 Panasonic 1,445.50 29.50 2.08% 26.58% 22.15B 2024-03-19
8802 Mitsubishi Estate 2,690.00 113.50 4.41% 69.61% 21.86B 2024-03-19
7269 Suzuki Motor 6,354.00 36.00 0.57% 42.72% 20.42B 2024-03-19
8267 AEON 3,569.00 12.00 0.34% 42.62% 20.39B 2024-03-19
8630 Sompo Japan Nip 9,316.00 140.00 1.53% 76.44% 20.24B 2024-03-19
4689 Z Holdings 395.00 1.00 0.25% 7.78% 19.8B 2024-03-19
6971 Kyocera 2,093.50 11.00 0.53% 26.25% 19.65B 2024-03-19
4503 Astellas Pharma 1,644.00 8.00 0.49% -10.29% 19.65B 2024-03-19
6701 NEC 10,815.00 -140.00 -1.28% 122.99% 19.56B 2024-03-19
6762 TDK 7,464.00 -44.00 -0.59% 67.17% 19.08B 2024-03-19
2802 Ajinomoto 5,574.00 106.00 1.94% 25.26% 18.93B 2024-03-19
8604 Nomura 947.50 6.20 0.66% 96.54% 18.89B 2024-03-19
1925 Daiwa House 4,505.00 109.00 2.48% 48.39% 18.84B 2024-03-19
2502 Asahi 5,506.00 18.00 0.33% 17.85% 18.63B 2024-03-19
1605 Inpex 2,260.00 55.00 2.49% 70.82% 18.59B 2024-03-19
6326 Kubota 2,305.50 33.50 1.47% 20.05% 17.89B 2024-03-19
4452 KAO 5,669.00 -35.00 -0.61% 11.38% 17.77B 2024-03-19
7733 Olympus 2,180.50 3.50 0.16% -4.17% 17.16B 2024-03-19
7270 Subaru Corporation 3,359.00 92.00 2.82% 67.41% 16.46B 2024-03-19
9735 Secom 11,390.00 40.00 0.35% 41.44% 15.97B 2024-03-19
8309 Sumitomo Mitsui 3,225.00 1.00 0.03% 42.86% 15.57B 2024-03-19
8830 Sumitomo Realty & Development 5,209.00 368.00 7.60% 77.18% 15.37B 2024-03-19
7201 Nissan 603.40 -1.90 -0.31% 30.69% 15.17B 2024-03-19
4507 Shionogi 7,837.00 -4.00 -0.05% 33.74% 15.03B 2024-03-19
1928 Sekisui House 3,399.00 46.00 1.37% 29.41% 14.56B 2024-03-19
5020 JX Holdings 718.30 9.10 1.28% 58.43% 14.26B 2024-03-19
8308 Resona Holdings 895.10 -18.40 -2.01% 45.76% 14.26B 2024-03-19
8697 Japan Exchange Group 4,055.00 56.00 1.40% 104.54% 13.94B 2024-03-19
9101 Nippon Yusen 4,352.00 -77.00 -1.74% 36.09% 13.72B 2024-03-19
6988 Nitto Denko 14,305.00 220.00 1.56% 69.49% 13.45B 2024-03-19
9503 Kansai Electric Power 2,125.00 13.00 0.62% 69.59% 12.63B 2024-03-19
7832 Bandai Namco Holdings 2,879.00 34.00 1.20% -64.82% 12.58B 2024-03-19
2801 Kikkoman Corporation 9,893.00 53.00 0.54% 52.67% 12.55B 2024-03-19
4523 Eisai 6,345.00 -102.00 -1.58% -12.22% 12.4B 2024-03-19
5802 Sumitomo Electric 2,333.50 30.00 1.30% 46.90% 12.04B 2024-03-19
4755 Rakuten 850.00 22.80 2.76% 37.54% 11.87B 2024-03-19
9104 Mitsui OSK Lines 4,785.00 -34.00 -0.71% 40.74% 11.69B 2024-03-19
7735 Screen Holdings 18,345.00 5.00 0.03% 234.76% 11.65B 2024-03-19
2503 Kirin Holdings 2,107.00 5.00 0.24% 2.53% 11.41B 2024-03-19
4911 Shiseido 4,245.00 22.00 0.52% -27.70% 11.31B 2024-03-19
6506 Yaskawa Electric 6,351.00 14.00 0.22% 17.18% 11.1B 2024-03-19
8601 Daiwa Securities 1,152.50 21.00 1.86% 97.35% 10.64B 2024-03-19
5411 JFE Holdings 2,541.50 52.00 2.09% 62.09% 10.61B 2024-03-19
9021 West Japan Railway 6,515.00 125.00 1.96% 23.95% 10.43B 2024-03-19
3407 Asahi Kasei 1,116.50 -2.50 -0.22% 24.40% 10.39B 2024-03-19
4151 Kyowa Hakko Kirin 2,868.50 -16.00 -0.55% 1.94% 10.39B 2024-03-19
9107 Kawasaki Kisen 6,403.00 -131.00 -2.00% 105.55% 10.32B 2024-03-19
7202 Isuzu Motors 2,079.50 44.00 2.16% 35.21% 10.21B 2024-03-19
9202 Ana Holdings 3,200.00 -6.00 -0.19% 16.32% 10.1B 2024-03-19
9502 Chubu Electric Power 1,993.50 21.50 1.09% 43.73% 9.99B 2024-03-19
1812 Kajima 3,084.00 4.00 0.13% 98.58% 9.93B 2024-03-19
5019 Idemitsu Kosan 1,052.00 28.50 2.78% 85.02% 9.5B 2024-03-19
9531 Tokyo Gas 3,555.00 6.00 0.17% 42.20% 9.49B 2024-03-19
2413 M3 2,080.00 -0.50 -0.02% -38.41% 9.46B 2024-03-19
8795 T&D Holdings 2,681.00 29.00 1.09% 72.74% 9.42B 2024-03-19
9532 Osaka Gas 3,465.00 47.00 1.38% 55.87% 9.37B 2024-03-19
6504 Fuji Electric 9,601.00 -183.00 -1.87% 93.76% 9.36B 2024-03-19
9766 Konami 10,235.00 -25.00 -0.24% 62.72% 9.32B 2024-03-19
7272 Yamaha Motor 1,370.50 4.00 0.29% 31.15% 9.04B 2024-03-19
9501 Tokyo Electric Power 807.40 -21.50 -2.59% 82.26% 8.9B 2024-03-19
1802 Obayashi 1,841.00 6.50 0.35% 87.86% 8.81B 2024-03-19
4188 Mitsubishi Chem 925.10 10.20 1.11% 22.38% 8.72B 2024-03-19
9201 Japan Airlines 2,825.00 28.00 1.00% 13.59% 8.19B 2024-03-19
5713 Sumitomo Metal Mining 4,464.00 55.00 1.25% -6.61% 8.12B 2024-03-19
6361 Ebara 12,820.00 -140.00 -1.08% 133.94% 8.02B 2024-03-19
6479 Minebea 2,928.50 -3.00 -0.10% 26.56% 7.94B 2024-03-19
9005 Tokyu Corporation 2,038.00 63.50 3.22% 21.53% 7.92B 2024-03-19
5201 AGC 5,524.00 10.00 0.18% 16.29% 7.84B 2024-03-19
3402 Toray Industries 733.70 14.60 2.03% 1.03% 7.72B 2024-03-19
7911 Toppan 3,565.00 -54.00 -1.49% 42.43% 7.62B 2024-03-19
7912 Dai Nippon Printing 4,599.00 13.00 0.28% 26.87% 7.46B 2024-03-19
6645 Omron 5,600.00 43.00 0.77% -24.06% 7.33B 2024-03-19
4324 Dentsu 4,190.00 56.00 1.35% -5.52% 7.32B 2024-03-19
7261 Mazda Motor 1,750.00 35.50 2.07% 55.28% 7.24B 2024-03-19
9009 Keisei Electric Railway 6,342.00 54.00 0.86% 65.37% 7.06B 2024-03-19
4704 Trend Micro 7,685.00 -24.00 -0.31% 21.79% 7.01B 2024-03-19
1801 Taisei 5,545.00 26.00 0.47% 39.67% 6.84B 2024-03-19
6305 Hitachi Construction Machinery 4,537.00 58.00 1.29% 56.56% 6.38B 2024-03-19
2269 Meiji Holdings 3,416.00 6.00 0.18% 7.76% 6.38B 2024-03-19
6841 Yokogawa Electric 3,512.00 88.00 2.57% 71.07% 5.97B 2024-03-19
9602 Toho 5,101.00 22.00 0.43% 4.64% 5.94B 2024-03-19
7186 Concordia Financial 741.60 -15.30 -2.02% 55.80% 5.9B 2024-03-19
8331 Chiba Bank 1,216.50 -10.00 -0.82% 45.69% 5.88B 2024-03-19
2768 Sojitz 3,991.00 19.00 0.48% 56.33% 5.87B 2024-03-19
3099 Isetan Mitsukoshi 2,328.50 58.50 2.58% 75.47% 5.81B 2024-03-19
6724 Seiko Epson 2,566.50 41.00 1.62% 38.73% 5.61B 2024-03-19
4183 Mitsui Chemicals 4,542.00 160.00 3.65% 41.06% 5.58B 2024-03-19
4021 Nissan Chemical 5,985.00 -13.00 -0.22% 2.66% 5.57B 2024-03-19
3436 Sumco 2,405.50 33.50 1.41% 27.55% 5.56B 2024-03-19
8355 Shizuoka Bank 1,454.50 -21.50 -1.46% 56.57% 5.45B 2024-03-19
9001 Tobu Railway 3,940.00 47.00 1.21% 28.55% 5.39B 2024-03-19
7012 Kawasaki 4,894.00 104.00 2.17% 81.53% 5.38B 2024-03-19
5406 Kobelco 2,066.00 45.50 2.25% 107.22% 5.35B 2024-03-19
7752 Ricoh 1,316.50 17.00 1.31% 36.42% 5.3B 2024-03-19
3289 Tokyu Fudosan 1,177.00 71.00 6.42% 88.02% 5.27B 2024-03-19
9007 Odakyu Electric Railway 2,176.50 18.50 0.86% 36.63% 5.17B 2024-03-19
8354 Fukuoka Financial 3,939.00 -57.00 -1.43% 58.83% 5.06B 2024-03-19
9064 Yamato Transport 2,178.50 22.00 1.02% -0.84% 5B 2024-03-19
5332 Toto 4,226.00 -45.00 -1.05% -3.18% 4.85B 2024-03-19
7211 Mitsubishi Motors 499.20 19.50 4.07% 5.09% 4.78B 2024-03-19
1803 Shimizu Corporation 994.40 22.40 2.30% 37.35% 4.69B 2024-03-19
9062 Nippon Express 7,715.00 91.00 1.19% 2.87% 4.49B 2024-03-19
4042 Tosoh 2,080.00 4.50 0.22% 19.54% 4.43B 2024-03-19
5101 Yokohama Rubber 4,120.00 66.00 1.63% 68.03% 4.37B 2024-03-19
2002 Nisshin Seifun 2,197.00 30.50 1.41% 41.83% 4.32B 2024-03-19
4004 Resonac Holdings 3,508.00 58.00 1.68% 71.04% 4.19B 2024-03-19
3861 Oji Paper 608.60 -3.10 -0.51% 17.04% 4.04B 2024-03-19
5333 NGK Insulators 1,999.50 5.00 0.25% 16.45% 3.98B 2024-03-19
6113 Amada Holdings 1,725.50 -2.50 -0.14% 43.55% 3.9B 2024-03-19
6302 Sumitomo Heavy Inds. 4,639.00 59.00 1.29% 53.86% 3.76B 2024-03-19
5803 Fujikura 2,052.50 35.50 1.76% 134.30% 3.73B 2024-03-19
7731 Nikon Corporation 1,598.50 23.00 1.46% 22.30% 3.66B 2024-03-19
7013 IHI 3,612.00 15.00 0.42% 16.33% 3.65B 2024-03-19
2282 Nh Foods 5,264.00 -21.00 -0.40% 39.08% 3.63B 2024-03-19
4005 Sumitomo Chemical 331.80 1.00 0.30% -23.37% 3.63B 2024-03-19
4751 CyberAgent 1,078.50 15.50 1.46% -2.22% 3.61B 2024-03-19
7951 Yamaha 3,230.00 45.00 1.41% -33.61% 3.6B 2024-03-19
3405 Kuraray 1,577.00 9.50 0.61% 36.77% 3.52B 2024-03-19
2871 Nichirei 4,030.00 -26.00 -0.64% 49.59% 3.47B 2024-03-19
9008 Keio 4,247.00 35.00 0.83% -7.27% 3.45B 2024-03-19
1808 Haseko 1,904.00 33.00 1.76% 26.18% 3.42B 2024-03-19
8253 Credit Saison 3,223.00 146.00 4.74% 94.98% 3.36B 2024-03-19
2501 Sapporo 6,380.00 17.00 0.27% 91.02% 3.32B 2024-03-19
6473 JTEKT 1,395.50 10.50 0.76% 46.43% 3.18B 2024-03-19
8804 Tokyo Tatemono 2,367.00 152.00 6.86% 52.41% 3.1B 2024-03-19
8252 Marui 2,446.00 11.50 0.47% 22.30% 3.06B 2024-03-19
5901 Toyo Seikan 2,550.50 -22.50 -0.87% 47.68% 2.99B 2024-03-19
6976 Taiyo Yuden 3,504.00 -10.00 -0.28% -15.05% 2.93B 2024-03-19
1721 Comsys 3,499.00 22.00 0.63% 44.23% 2.79B 2024-03-19
3086 J Front Retailing 1,599.50 19.00 1.20% 31.32% 2.78B 2024-03-19
6471 NSK 841.60 8.70 1.04% 19.38% 2.73B 2024-03-19
5233 Taiheiyo Cement 3,396.00 -22.00 -0.64% 40.97% 2.65B 2024-03-19
5711 Mitsubishi Materials 2,922.00 28.00 0.97% 43.03% 2.53B 2024-03-19
8233 Takashimaya 2,351.00 22.50 0.97% 29.46% 2.46B 2024-03-19
9301 Mitsubishi Logistics 4,908.00 141.00 2.96% 58.07% 2.44B 2024-03-19
1963 JGC 1,482.50 -18.00 -1.20% -3.61% 2.43B 2024-03-19
5714 Dowa 5,580.00 101.00 1.84% 33.81% 2.19B 2024-03-19
5214 Nippon Electric Glass 3,698.00 22.00 0.60% 52.43% 2.13B 2024-03-19
6674 GS Yuasa 3,016.00 -4.00 -0.13% 35.25% 2.03B 2024-03-19
1332 Nissui 960.50 -1.30 -0.14% 79.53% 2B 2024-03-19
6952 Casio Computer 1,268.00 12.00 0.96% 1.12% 1.95B 2024-03-19
8304 Aozora Bank 2,501.00 12.00 0.48% 6.34% 1.95B 2024-03-19
7205 Hino Motors 507.80 1.80 0.36% -0.24% 1.95B 2024-03-19
4631 DIC 2,899.50 34.50 1.20% 28.30% 1.82B 2024-03-19
9412 Sky Perfect JSAT 956.00 9.00 0.95% 90.82% 1.8B 2024-03-19
3401 Teijin 1,390.50 15.50 1.13% 2.24% 1.77B 2024-03-19
5706 Mitsui Mining & Smelting 4,645.00 86.00 1.89% 47.23% 1.75B 2024-03-19
4208 Ube Industries 2,644.50 26.50 1.01% 34.44% 1.7B 2024-03-19
4902 Konica Minolta 500.30 3.70 0.75% -8.54% 1.65B 2024-03-19
7762 Citizen Holdings 1,003.00 3.00 0.30% 30.26% 1.63B 2024-03-19
6770 Alps Electric 1,145.50 15.00 1.33% -7.62% 1.56B 2024-03-19
6103 Okuma 7,194.00 -60.00 -0.83% 30.09% 1.5B 2024-03-19
5801 Furukawa Electric 3,151.00 8.00 0.25% 37.12% 1.48B 2024-03-19
8628 Matsui Securities 866.00 6.00 0.70% 11.17% 1.48B 2024-03-19
4272 Nippon Kayaku 1,322.50 5.00 0.38% 14.40% 1.46B 2024-03-19
5631 Japan Steel Works 2,948.00 -12.50 -0.42% 26.52% 1.46B 2024-03-19
2531 Takara 1,110.50 -3.50 -0.31% 9.19% 1.46B 2024-03-19
7004 Hitachi Zosen 1,279.00 4.00 0.31% 49.77% 1.44B 2024-03-19
4061 Denki Kagaku Kogyo 2,442.00 20.00 0.83% -9.82% 1.4B 2024-03-19
5301 Tokai Carbon 981.30 11.00 1.13% -17.54% 1.39B 2024-03-19
7003 Mitsui Engineering & Shipbuilding 1,907.00 -34.00 -1.75% 382.78% 1.31B 2024-03-19
3105 Nisshinbo 1,224.00 20.50 1.70% 28.57% 1.27B 2024-03-19
4043 Tokuyama 2,644.50 56.00 2.16% 29.82% 1.25B 2024-03-19
2432 Dena 1,498.00 7.50 0.50% -14.50% 1.11B 2024-03-19
6472 NTN 315.20 2.80 0.90% 0.06% 1.11B 2024-03-19
4506 Sumitomo Dainippon 400.00 13.00 3.36% -49.43% 1.03B 2024-03-19
1333 Maruha Nichiro 2,935.00 25.50 0.88% 25.59% 981.77M 2024-03-19
3863 Nippon Paper 1,184.00 9.00 0.77% 18.88% 908.51M 2024-03-19
5232 Sumitomo Osaka Cement 3,828.00 -54.00 -1.39% 5.60% 890.81M 2024-03-19
5703 Nippon Light 1,840.00 26.00 1.43% 29.21% 752.84M 2024-03-19
6366 Chiyoda 392.00 0 0% 5.95% 680.43M 2024-03-19
3101 Toyobo 1,140.00 8.00 0.71% 12.43% 668.18M 2024-03-19
6703 Oki Electric 1,133.00 7.00 0.62% 62.55% 653.9M 2024-03-19
5715 Furukawa 1,809.00 18.00 1.01% 42.44% 446.27M 2024-03-19
5202 Nippon Sheet Glass 523.00 2.00 0.38% -12.83% 318.9M 2024-03-19
5541 Pacific Metals 1,349.00 -41.00 -2.95% -25.14% 181.62M 2024-03-19
5707 Toho Zinc 1,059.00 1.00 0.09% -46.05% 96.25M 2024-03-19
3103 Unitika 171.00 -2.00 -1.16% -19.72% 66.83M 2024-03-19

Ár Nap Év Dátum
NKY JP225 39838 183.56 0.46% 47.85% 2024-03-19


Japán - Részvények
Az Nikkei 225 Stock Average Index egy fontos tőzsdei index, amely a Tokyo Stock Exchange első szekciójában jegyzett legjobb 225 cég teljesítményét követi. Ez egy árpontozott index. Az Nikkei 225 alapértéke 1949. május 16-án 176,21 volt. Az oldal aktuális és múlbeli adatokat, elorejelzéseket, statisztikákat, grafikonokat és a gazdasági naptár adatait tartalmazza - Japán - Részvények.
Tényleges Előző Legmagasabb Legalacsonyabb Időpontok Egység Gyakoriság
39820.00 39740.44 40476.00 1020.49 1965 - 2024 Pont Napi