Japannext PTS is open five days a week from Monday to Friday except for national, observed, and exchange holidays. Please refer to the tables below for exact dates.
To view the top 30 securities, please click LOAD MORE button below.
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
6497 | HAMAI I | 1,500.0 | 298.0 | 24.79 ▲ | 400 |
3778 | SAKURA | 6,190.0 | 1,000.0 | 19.27 ▲ | 194,900 |
2776 | SHINTOHD | 82.0 | 11.0 | 15.49 ▲ | 46,000 |
3719 | GEXEED | 169.0 | 17.0 | 11.18 ▲ | 190,000 |
6574 | CONVANO | 1,032.0 | 102.0 | 10.97 ▲ | 58,600 |
7362 | T.S.I | 1,098.0 | 96.0 | 9.58 ▲ | 100 |
7379 | CIRCU | 735.0 | 55.0 | 8.09 ▲ | 1,000 |
3182 | OIRADICH | 1,233.0 | 91.0 | 7.97 ▲ | 100 |
4761 | SAKRAKC | 2,680.0 | 189.0 | 7.59 ▲ | 28,300 |
3091 | BRONCO B | 3,772.0 | 232.0 | 6.55 ▲ | 5,400 |
6072 | JIBANNET | 174.6 | 10.6 | 6.46 ▲ | 2,800 |
6999 | KOA | 1,528.1 | 92.1 | 6.41 ▲ | 4,900 |
4075 | BRAINS | 875.0 | 52.0 | 6.32 ▲ | 500 |
3648 | AGS | 1,433.9 | 83.9 | 6.21 ▲ | 24,800 |
6696 | TRAAS OP | 360.0 | 21.0 | 6.19 ▲ | 43,800 |
4676 | FUJI HD | 2,022.0 | 113.5 | 5.95 ▲ | 700 |
6597 | HPC SYS | 2,441.0 | 137.0 | 5.95 ▲ | 200 |
3969 | ATLED | 1,469.0 | 82.0 | 5.91 ▲ | 100 |
7342 | WEALTHNV | 1,569.9 | 84.9 | 5.72 ▲ | 200 |
9449 | GMO | 2,780.0 | 144.0 | 5.46 ▲ | 5,800 |
4826 | CIJ | 508.3 | 23.3 | 4.80 ▲ | 500 |
3940 | NOMRASYS | 137.2 | 6.2 | 4.73 ▲ | 21,100 |
4475 | HENNGE | 1,100.0 | 48.0 | 4.56 ▲ | 1,100 |
7927 | MUTOSEI | 1,987.0 | 85.0 | 4.47 ▲ | 100 |
8836 | RISE | 17.7 | 0.7 | 4.12 ▲ | 2,100 |
9552 | M&ARESER | 5,400.0 | 210.0 | 4.05 ▲ | 4,100 |
8708 | AIZAWASG | 1,334.9 | 50.9 | 3.96 ▲ | 200 |
6573 | AGILE | 160.0 | 6.0 | 3.90 ▲ | 127,800 |
8107 | KIMRTAN | 17.6 | 0.6 | 3.53 ▲ | 2,000 |
9553 | MICROAD | 465.0 | 15.0 | 3.33 ▲ | 100 |
3195 | GENEPA | 265.3 | -4.7 | 1.74 ▼ | 21,200 |
6469 | HDENSEI | 1,325.5 | -23.5 | 1.74 ▼ | 200 |
1757 | SOKENACE | 33.4 | -0.6 | 1.76 ▼ | 3,500 |
5597 | BLUEINNO | 1,141.0 | -21.0 | 1.81 ▼ | 100 |
9419 | WIRELESG | 215.0 | -4.0 | 1.83 ▼ | 2,100 |
8285 | MITASAN | 382.8 | -7.2 | 1.85 ▼ | 100 |
9812 | T.O.HD | 372.0 | -7.0 | 1.85 ▼ | 200 |
3924 | R&D COMP | 777.0 | -15.0 | 1.89 ▼ | 100 |
8166 | TAKA-Q | 101.0 | -2.0 | 1.94 ▼ | 2,200 |
9256 | SUCCEED | 1,005.0 | -20.0 | 1.95 ▼ | 100 |
141A | TRIAL | 2,505.0 | -50.0 | 1.96 ▼ | 10,400 |
4442 | VALTESHD | 468.2 | -9.8 | 2.05 ▼ | 100 |
8105 | MARUSHO | 47.0 | -1.0 | 2.08 ▼ | 1,500 |
4885 | MUROMACH | 700.0 | -15.0 | 2.10 ▼ | 100 |
4575 | CANBAS | 482.5 | -10.5 | 2.13 ▼ | 11,400 |
2869 | IFN100LV | 35,500.0 | -780.0 | 2.15 ▼ | 14 |
7352 | TWOSTONE | 1,833.0 | -44.0 | 2.34 ▼ | 500 |
2388 | WEDGE-HD | 82.0 | -2.0 | 2.38 ▼ | 400 |
2870 | IFN100DI | 25,000.0 | -620.0 | 2.42 ▼ | 6 |
4179 | G-NEXT | 378.5 | -9.5 | 2.45 ▼ | 31,600 |
8918 | LAND | 7.8 | -0.2 | 2.50 ▼ | 105,400 |
5216 | KURAMOT | 266.0 | -7.0 | 2.56 ▼ | 137,800 |
9425 | REYUUJPN | 347.1 | -9.9 | 2.77 ▼ | 200 |
4597 | SOLASIA | 25.2 | -0.8 | 3.08 ▼ | 80,500 |
2937 | STCOUSAR | 2,102.0 | -82.0 | 3.75 ▼ | 200 |
6078 | VALUE HR | 1,275.0 | -50.0 | 3.77 ▼ | 100 |
3452 | B-LOT | 956.0 | -40.0 | 4.02 ▼ | 400 |
3987 | ECOMOTT | 614.7 | -38.3 | 5.87 ▼ | 577,600 |
7299 | FUJIOZX | 1,480.0 | -101.0 | 6.39 ▼ | 100 |
3905 | DATASEC | 1,810.1 | -129.9 | 6.70 ▼ | 247,900 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
6147 | YAMZAKI | 424.0 | 80.0 | 23.26 ▲ | 5,700 |
4577 | DAITO PH | 2,945.0 | 500.0 | 20.45 ▲ | 1,000 |
6574 | CONVANO | 930.0 | 150.0 | 19.23 ▲ | 3,400 |
7678 | ASAKUMA | 2,630.0 | 408.0 | 18.36 ▲ | 1,600 |
3987 | ECOMOTT | 653.0 | 100.0 | 18.08 ▲ | 64,600 |
5892 | YUTORI | 2,000.0 | 293.0 | 17.16 ▲ | 1,200 |
1514 | SUMISEKI | 1,536.4 | 201.4 | 15.09 ▲ | 242,800 |
7379 | CIRCU | 793.0 | 100.0 | 14.43 ▲ | 800 |
4016 | MITHD | 796.0 | 100.0 | 14.37 ▲ | 100 |
7033 | MSOL | 1,865.0 | 213.0 | 12.89 ▲ | 7,000 |
3719 | GEXEED | 157.0 | 17.0 | 12.14 ▲ | 191,300 |
5575 | GLOBEE | 1,497.9 | 148.9 | 11.04 ▲ | 700 |
6492 | OKANO V | 5,669.0 | 559.0 | 10.94 ▲ | 500 |
4575 | CANBAS | 487.0 | 45.0 | 10.18 ▲ | 34,200 |
4389 | PROPRTYD | 1,346.1 | 117.1 | 9.53 ▲ | 300 |
9219 | GIXO | 1,210.0 | 105.0 | 9.50 ▲ | 200 |
151A | DIVE | 3,186.5 | 265.5 | 9.09 ▲ | 600 |
6999 | KOA | 1,550.0 | 129.0 | 9.08 ▲ | 6,100 |
3195 | GENEPA | 272.2 | 22.2 | 8.88 ▲ | 29,500 |
3915 | TERRASKY | 2,180.9 | 174.9 | 8.72 ▲ | 11,200 |
6096 | RAREJOB | 719.9 | 54.9 | 8.26 ▲ | 100 |
9166 | GENDA | 3,167.0 | 240.0 | 8.20 ▲ | 10,700 |
3133 | KAIHAN | 990.0 | 75.0 | 8.20 ▲ | 22,400 |
3010 | POLARISH | 237.5 | 17.5 | 7.95 ▲ | 10,300 |
5592 | KUSURIMA | 1,372.0 | 101.0 | 7.95 ▲ | 2,600 |
3205 | DAIDOH | 612.9 | 44.9 | 7.90 ▲ | 100 |
9409 | TVASAHIH | 2,240.0 | 160.0 | 7.69 ▲ | 4,600 |
1711 | SDS HD | 533.0 | 37.0 | 7.46 ▲ | 900 |
7163 | SBISUMIS | 2,480.2 | 170.2 | 7.37 ▲ | 63,000 |
3479 | TKP | 1,610.0 | 110.0 | 7.33 ▲ | 30,100 |
8918 | LAND | 7.7 | -0.3 | 3.75 ▼ | 4,071,400 |
7747 | ASA-INTE | 2,258.6 | -90.9 | 3.87 ▼ | 34,300 |
4882 | PERSEUS | 302.6 | -12.4 | 3.94 ▼ | 5,800 |
4893 | NOILE-IM | 161.2 | -6.8 | 4.05 ▼ | 3,100 |
4894 | CUORIPS | 3,466.5 | -148.5 | 4.11 ▼ | 8,900 |
7719 | TKOKOKI | 268.1 | -11.9 | 4.25 ▼ | 2,100 |
6740 | JDI | 21.0 | -1.0 | 4.55 ▼ | 1,304,600 |
2934 | JFRONTIR | 2,603.0 | -128.0 | 4.69 ▼ | 200 |
3558 | JADE G | 1,440.0 | -72.0 | 4.76 ▼ | 7,300 |
1542 | JPP SLV | 14,247.0 | -723.0 | 4.83 ▼ | 753 |
2338 | QUANTUMS | 490.0 | -25.0 | 4.85 ▼ | 1,900 |
4761 | SAKRAKC | 2,500.0 | -130.0 | 4.94 ▼ | 1,400 |
4433 | HITOCOMH | 1,012.1 | -53.9 | 5.06 ▼ | 1,400 |
9919 | KANSAIF | 1,855.0 | -103.0 | 5.26 ▼ | 900 |
2330 | FORSIDE | 300.0 | -17.0 | 5.36 ▼ | 31,500 |
9211 | F-CODE | 1,719.9 | -98.1 | 5.40 ▼ | 7,600 |
4813 | ACCESS | 1,441.7 | -89.3 | 5.83 ▼ | 5,300 |
8894 | REVOLUTI | 23.5 | -1.5 | 6.00 ▼ | 582,700 |
8836 | RISE | 17.7 | -1.3 | 6.84 ▼ | 117,900 |
2656 | VECTORHD | 129.9 | -10.1 | 7.21 ▼ | 37,100 |
2351 | ASJ | 498.8 | -39.2 | 7.29 ▼ | 2,400 |
3648 | AGS | 1,328.0 | -117.0 | 8.10 ▼ | 30,000 |
4241 | ATECT | 711.9 | -82.1 | 10.34 ▼ | 2,700 |
7426 | YAMADAI | 1,561.0 | -204.0 | 11.56 ▼ | 1,500 |
5381 | MIPOX | 500.0 | -71.0 | 12.43 ▼ | 2,400 |
5026 | TRIPLEIZ | 988.0 | -154.0 | 13.49 ▼ | 3,800 |
2743 | PIXEL | 236.6 | -39.4 | 14.28 ▼ | 79,100 |
4179 | G-NEXT | 388.0 | -80.0 | 17.09 ▼ | 55,800 |
6573 | AGILE | 152.2 | -35.8 | 19.04 ▼ | 243,500 |
3905 | DATASEC | 1,940.0 | -500.0 | 20.49 ▼ | 800 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
- Sorry, No data available - | |||||
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
6147 | YAMZAKI | 424.0 | 80.0 | 23.26 ▲ | 31,900 |
5892 | YUTORI | 1,986.6 | 279.6 | 16.38 ▲ | 63,800 |
1514 | SUMISEKI | 1,522.1 | 187.1 | 14.01 ▲ | 1,104,500 |
7678 | ASAKUMA | 2,516.0 | 294.0 | 13.23 ▲ | 9,500 |
4575 | CANBAS | 497.0 | 55.0 | 12.44 ▲ | 123,500 |
5575 | GLOBEE | 1,506.0 | 157.0 | 11.64 ▲ | 5,500 |
6492 | OKANO V | 5,700.0 | 590.0 | 11.55 ▲ | 1,000 |
4389 | PROPRTYD | 1,356.0 | 127.0 | 10.33 ▲ | 1,300 |
3719 | GEXEED | 154.0 | 14.0 | 10.00 ▲ | 688,700 |
1730 | ASOFOAM | 647.9 | 52.9 | 8.89 ▲ | 5,200 |
3195 | GENEPA | 272.0 | 22.0 | 8.80 ▲ | 500 |
3915 | TERRASKY | 2,181.9 | 175.9 | 8.77 ▲ | 33,500 |
151A | DIVE | 3,175.0 | 254.0 | 8.70 ▲ | 2,900 |
3010 | POLARISH | 238.8 | 18.8 | 8.55 ▲ | 109,000 |
3479 | TKP | 1,627.0 | 127.0 | 8.47 ▲ | 45,800 |
3814 | ALPHAXFS | 485.0 | 37.0 | 8.26 ▲ | 6,800 |
9166 | GENDA | 3,167.5 | 240.5 | 8.22 ▲ | 37,600 |
3133 | KAIHAN | 989.1 | 74.1 | 8.10 ▲ | 207,600 |
2970 | GOODLIFE | 3,515.0 | 260.0 | 7.99 ▲ | 1,100 |
7163 | SBISUMIS | 2,488.5 | 178.5 | 7.73 ▲ | 161,000 |
6096 | RAREJOB | 716.0 | 51.0 | 7.67 ▲ | 4,000 |
4320 | CEHD | 585.0 | 40.0 | 7.34 ▲ | 2,800 |
7066 | PEERS | 1,065.1 | 70.1 | 7.05 ▲ | 52,300 |
1711 | SDS HD | 530.9 | 34.9 | 7.04 ▲ | 14,600 |
4880 | CELLSOUR | 1,554.8 | 101.8 | 7.01 ▲ | 13,900 |
145A | L IS B | 913.0 | 59.0 | 6.91 ▲ | 4,700 |
7581 | SAIZERY | 5,158.0 | 333.0 | 6.90 ▲ | 49,700 |
3205 | DAIDOH | 606.9 | 38.9 | 6.85 ▲ | 16,500 |
5592 | KUSURIMA | 1,358.0 | 87.0 | 6.85 ▲ | 58,900 |
2884 | YOSIMRAF | 1,512.6 | 96.6 | 6.82 ▲ | 20,400 |
8918 | LAND | 7.7 | -0.3 | 3.75 ▼ | 2,500 |
6232 | ACSL | 1,133.1 | -44.9 | 3.81 ▼ | 27,400 |
7747 | ASA-INTE | 2,259.4 | -90.1 | 3.83 ▼ | 83,200 |
2722 | IK HD | 365.1 | -14.9 | 3.92 ▼ | 1,900 |
8225 | TAKTIHO | 2,631.0 | -109.0 | 3.98 ▼ | 200 |
4894 | CUORIPS | 3,470.5 | -144.5 | 4.00 ▼ | 18,700 |
4882 | PERSEUS | 302.1 | -12.9 | 4.10 ▼ | 49,400 |
3558 | JADE G | 1,449.0 | -63.0 | 4.17 ▼ | 8,300 |
2934 | JFRONTIR | 2,611.0 | -120.0 | 4.39 ▼ | 700 |
6740 | JDI | 21.0 | -1.0 | 4.55 ▼ | 276,700 |
5337 | DANTO HD | 843.0 | -41.0 | 4.64 ▼ | 1,700 |
4433 | HITOCOMH | 1,012.9 | -53.1 | 4.98 ▼ | 7,000 |
1542 | JPP SLV | 14,201.0 | -769.0 | 5.14 ▼ | 2,263 |
2330 | FORSIDE | 300.4 | -16.6 | 5.24 ▼ | 197,600 |
9919 | KANSAIF | 1,852.1 | -105.9 | 5.41 ▼ | 700 |
4813 | ACCESS | 1,447.9 | -83.1 | 5.43 ▼ | 54,800 |
5252 | NIHONKNO | 1,408.0 | -83.0 | 5.57 ▼ | 300 |
4761 | SAKRAKC | 2,483.0 | -147.0 | 5.59 ▼ | 25,200 |
8836 | RISE | 17.8 | -1.2 | 6.32 ▼ | 21,400 |
2656 | VECTORHD | 130.0 | -10.0 | 7.14 ▼ | 30,000 |
2351 | ASJ | 498.2 | -39.8 | 7.40 ▼ | 40,000 |
3648 | AGS | 1,336.0 | -109.0 | 7.54 ▼ | 92,700 |
9211 | F-CODE | 1,649.0 | -169.0 | 9.30 ▼ | 26,800 |
9250 | GRCS | 2,200.0 | -240.0 | 9.84 ▼ | 1,500 |
4241 | ATECT | 705.0 | -89.0 | 11.21 ▼ | 5,600 |
7426 | YAMADAI | 1,560.0 | -205.0 | 11.61 ▼ | 22,000 |
2743 | PIXEL | 242.0 | -34.0 | 12.32 ▼ | 450,200 |
5026 | TRIPLEIZ | 976.0 | -166.0 | 14.54 ▼ | 19,700 |
4179 | G-NEXT | 389.0 | -79.0 | 16.88 ▼ | 17,800 |
6573 | AGILE | 156.0 | -32.0 | 17.02 ▼ | 2,028,800 |
Japannext PTS provides comprehensive reports of all trading-related data for participants, members, and other interested parties.
Weekly |
---|
April 8 / April 1 / March 25 / March 18 / March 11 / March 4 / February 26 / February 19 / February 12 / February 5 / January 29 / January 22 / January 15 / January 8 / January 1 |
Monthly |
---|
March / February / January |