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 |
|---|---|---|---|---|---|
| 6191 | AIRTRIP | 1,695.0 | 622.0 | 57.97 ▲ | 303,700 |
| 5131 | LINKERS | 163.0 | 50.0 | 44.25 ▲ | 301,400 |
| 6317 | KITAGAWA | 2,107.0 | 400.0 | 23.43 ▲ | 500 |
| 5031 | MOI | 515.0 | 80.0 | 18.39 ▲ | 9,000 |
| 4427 | EDULAB | 277.0 | 42.0 | 17.87 ▲ | 300 |
| 4464 | SOFT99 | 4,050.0 | 610.0 | 17.73 ▲ | 500 |
| 4346 | NEXYZ.G | 1,180.0 | 173.0 | 17.18 ▲ | 3,000 |
| 460A | BRANU | 1,140.0 | 150.0 | 15.15 ▲ | 4,600 |
| 2373 | CARE21 | 460.0 | 58.0 | 14.43 ▲ | 2,700 |
| 3444 | KIKUCHI | 1,160.0 | 145.0 | 14.29 ▲ | 30,000 |
| 6203 | HOWA MC | 3,220.0 | 376.0 | 13.22 ▲ | 323,400 |
| 7138 | TORICO | 160.0 | 18.0 | 12.68 ▲ | 42,100 |
| 9242 | MEDIA RI | 2,150.0 | 230.0 | 11.98 ▲ | 200 |
| 4052 | FICHA | 1,244.6 | 126.6 | 11.32 ▲ | 136,400 |
| 3690 | YRGLM | 629.0 | 60.0 | 10.54 ▲ | 500 |
| 1783 | FANTASIS | 86.0 | 8.0 | 10.26 ▲ | 4,990,500 |
| 6049 | ITOKURO | 268.5 | 21.5 | 8.70 ▲ | 1,500 |
| 456A | HUMANMAD | 1,485.0 | 108.0 | 7.84 ▲ | 13,000 |
| 3623 | BILLINGS | 1,310.0 | 95.0 | 7.82 ▲ | 500 |
| 4406 | N.J.CHM | 250.0 | 18.0 | 7.76 ▲ | 200 |
| 4833 | DEFCONSU | 56.0 | 4.0 | 7.69 ▲ | 226,400 |
| 7063 | BIRDMAN | 79.0 | 5.0 | 6.76 ▲ | 1,900 |
| 7131 | NOMURA | 4,029.0 | 234.0 | 6.17 ▲ | 1,100 |
| 4891 | TMS | 124.5 | 6.5 | 5.51 ▲ | 83,900 |
| 4531 | YUKI GS | 365.0 | 18.0 | 5.19 ▲ | 200 |
| 589A | NEIS | 1,483.0 | 72.0 | 5.10 ▲ | 200 |
| 3189 | ANAP | 109.3 | 5.3 | 5.10 ▲ | 21,700 |
| 313A | ISSP500T | 269.9 | 13.0 | 5.06 ▲ | 100 |
| 6676 | BUFFALO | 3,180.0 | 150.0 | 4.95 ▲ | 300 |
| 4274 | HOSOYA | 1,230.0 | 58.0 | 4.95 ▲ | 27,000 |
| 2695 | KURASUSI | 1,623.1 | -51.9 | 3.10 ▼ | 5,900 |
| 8892 | ES-CON | 1,060.0 | -36.0 | 3.28 ▼ | 400 |
| 6577 | BESTONE | 1,365.5 | -47.5 | 3.36 ▼ | 300 |
| 1844 | OHMORI | 446.0 | -16.0 | 3.46 ▼ | 22,400 |
| 4813 | ACCESS | 387.0 | -14.0 | 3.49 ▼ | 12,000 |
| 2335 | CUBESYS | 1,057.7 | -38.3 | 3.49 ▼ | 600 |
| 9603 | H.I.S. | 1,125.0 | -47.0 | 4.01 ▼ | 3,600 |
| 4381 | BPLATS | 246.3 | -10.7 | 4.16 ▼ | 13,200 |
| 9115 | MJSHIP G | 1,053.1 | -46.9 | 4.26 ▼ | 2,400 |
| 4075 | BRAINS | 1,150.0 | -54.0 | 4.49 ▼ | 7,300 |
| 6656 | INSPEC | 761.1 | -37.9 | 4.74 ▼ | 2,100 |
| 190A | CHORDIA | 65.4 | -3.6 | 5.22 ▼ | 1,600 |
| 3974 | SCAT | 635.7 | -35.3 | 5.26 ▼ | 500 |
| 4881 | FUNPEP | 48.3 | -2.7 | 5.29 ▼ | 1,100 |
| 7378 | ASIRO | 1,476.0 | -85.0 | 5.45 ▼ | 300 |
| 2515 | NFINREIT | 1,480.0 | -91.0 | 5.79 ▼ | 100 |
| 3903 | GUMI | 203.0 | -13.0 | 6.02 ▼ | 143,000 |
| 2764 | HIRAMAT | 157.8 | -10.2 | 6.07 ▼ | 500 |
| 3193 | ETERNALH | 1,270.1 | -88.9 | 6.54 ▼ | 9,300 |
| 7878 | KOHSAI | 1,410.0 | -100.0 | 6.62 ▼ | 5,700 |
| 4378 | CINC | 477.3 | -34.7 | 6.78 ▼ | 13,300 |
| 3185 | DREAM VI | 136.0 | -10.0 | 6.85 ▼ | 10,600 |
| 3121 | MBK | 255.0 | -19.0 | 6.93 ▼ | 1,800 |
| 5134 | POPER | 446.5 | -34.5 | 7.17 ▼ | 1,300 |
| 7983 | MIROKU | 1,125.0 | -97.0 | 7.94 ▼ | 200 |
| 462A | FUNDINNO | 237.0 | -28.0 | 10.57 ▼ | 37,400 |
| 3653 | MORPHO | 1,126.2 | -162.8 | 12.63 ▼ | 69,000 |
| 248A | KIDSSTAR | 700.0 | -109.0 | 13.47 ▼ | 100 |
| 8331 | CHIBABK | 2,249.0 | -480.0 | 17.59 ▼ | 700 |
| 8158 | SODANIK | 1,030.0 | -270.0 | 20.77 ▼ | 100 |
| Symbol | Security Name | Price | Change | % Change | Volume |
|---|---|---|---|---|---|
| 5131 | LINKERS | 154.0 | 37.0 | 31.62 ▲ | 214,700 |
| 356A | GXSPC100 | 1,900.0 | 392.0 | 25.99 ▲ | 10 |
| 6317 | KITAGAWA | 2,129.0 | 400.0 | 23.13 ▲ | 900 |
| 1783 | FANTASIS | 87.0 | 16.0 | 22.54 ▲ | 743,200 |
| 5031 | MOI | 435.0 | 80.0 | 22.54 ▲ | 1,100 |
| 6203 | HOWA MC | 2,844.0 | 500.0 | 21.33 ▲ | 129,500 |
| 1840 | TSUCHIHD | 314.0 | 54.0 | 20.77 ▲ | 300 |
| 338A | ZENMU | 3,254.0 | 500.0 | 18.16 ▲ | 17,900 |
| 4464 | SOFT99 | 4,040.0 | 600.0 | 17.44 ▲ | 1,000 |
| 6191 | AIRTRIP | 1,073.0 | 150.0 | 16.25 ▲ | 1,000 |
| 3187 | MIRATAP | 412.1 | 48.1 | 13.21 ▲ | 3,500 |
| 2778 | PALEMOHD | 129.4 | 14.4 | 12.52 ▲ | 200 |
| 6898 | TOMITAE | 5,900.0 | 650.0 | 12.38 ▲ | 200 |
| 6696 | TRAAS OP | 332.0 | 34.0 | 11.41 ▲ | 700 |
| 2929 | PHARMA F | 690.0 | 68.0 | 10.93 ▲ | 25,300 |
| 7777 | 3DMATRIX | 376.0 | 34.0 | 9.94 ▲ | 327,300 |
| 6208 | ISIKAWA | 1,819.0 | 155.0 | 9.31 ▲ | 48,200 |
| 9130 | KYOEITK | 1,707.0 | 135.0 | 8.59 ▲ | 3,700 |
| 278A | TERRADRO | 20,888.0 | 1,648.0 | 8.57 ▲ | 13,000 |
| 4667 | AISNTEC | 3,610.0 | 280.0 | 8.41 ▲ | 18,600 |
| 436A | CYBERSOL | 1,255.0 | 94.0 | 8.10 ▲ | 2,800 |
| 4446 | LINK-UG | 916.5 | 62.5 | 7.32 ▲ | 2,300 |
| 7983 | MIROKU | 1,299.8 | 84.8 | 6.98 ▲ | 100 |
| 4427 | EDULAB | 235.0 | 15.0 | 6.82 ▲ | 200 |
| 6081 | ALIEDARC | 161.0 | 9.0 | 5.92 ▲ | 880,200 |
| 456A | HUMANMAD | 1,500.0 | 80.0 | 5.63 ▲ | 24,200 |
| 4381 | BPLATS | 251.3 | 13.3 | 5.59 ▲ | 17,900 |
| 4274 | HOSOYA | 1,123.9 | 57.9 | 5.43 ▲ | 25,700 |
| 1671 | WTI ETF | 6,074.0 | 309.0 | 5.36 ▲ | 360 |
| 8362 | FUKUIBK | 7,711.0 | 391.0 | 5.34 ▲ | 5,900 |
| 6227 | AIMECHAT | 5,828.0 | -572.0 | 8.94 ▼ | 39,100 |
| 8065 | SATOSHO | 3,115.5 | -309.5 | 9.04 ▼ | 7,900 |
| 3856 | ABALANCE | 234.9 | -24.1 | 9.31 ▼ | 2,400 |
| 4583 | CHIOME | 85.1 | -8.9 | 9.47 ▼ | 235,600 |
| 6577 | BESTONE | 1,416.0 | -156.0 | 9.92 ▼ | 1,900 |
| 4004 | RESONAC | 14,350.0 | -1,655.0 | 10.34 ▼ | 58,100 |
| 603A | I GRID | 840.1 | -100.9 | 10.72 ▼ | 11,600 |
| 8630 | SOMPOHD | 5,890.0 | -758.0 | 11.40 ▼ | 43,400 |
| 3070 | JELYBEAN | 61.0 | -8.0 | 11.59 ▼ | 391,500 |
| 336A | DYNAMICM | 1,400.0 | -199.0 | 12.45 ▼ | 29,600 |
| 350A | DIGITALG | 711.9 | -102.1 | 12.54 ▼ | 82,300 |
| 4996 | KUMIAI | 663.0 | -96.0 | 12.65 ▼ | 78,900 |
| 2375 | GIGWORKS | 203.0 | -31.0 | 13.25 ▼ | 2,100 |
| 7709 | KUBOTEK | 62.0 | -10.0 | 13.89 ▼ | 102,800 |
| 5618 | NYLE | 248.0 | -40.0 | 13.89 ▼ | 100 |
| 4422 | VALUENEX | 494.4 | -80.6 | 14.02 ▼ | 5,500 |
| 462A | FUNDINNO | 240.9 | -41.1 | 14.57 ▼ | 7,100 |
| 4498 | CYBRTRST | 1,048.9 | -180.1 | 14.65 ▼ | 6,700 |
| 7689 | COPA | 339.0 | -60.0 | 15.04 ▼ | 400 |
| 215A | TIMEE | 1,313.0 | -246.0 | 15.78 ▼ | 236,500 |
| 2814 | SATOFD | 3,305.0 | -620.0 | 15.80 ▼ | 100 |
| 4883 | MODALIS | 36.2 | -6.8 | 15.81 ▼ | 5,735,000 |
| 4052 | FICHA | 1,118.0 | -222.0 | 16.57 ▼ | 119,500 |
| 6336 | ISHIIHY | 1,565.0 | -348.0 | 18.19 ▼ | 21,000 |
| 2321 | SOFTFROH | 160.8 | -36.2 | 18.38 ▼ | 228,000 |
| 9556 | INTLOOP | 2,050.0 | -495.0 | 19.45 ▼ | 42,000 |
| 3653 | MORPHO | 1,200.0 | -290.0 | 19.46 ▼ | 16,400 |
| 3903 | GUMI | 210.5 | -56.5 | 21.16 ▼ | 47,400 |
| 4599 | STEMRIM | 180.9 | -58.1 | 24.31 ▼ | 171,500 |
| 3648 | AGS | 775.7 | -299.3 | 27.84 ▼ | 200 |
| Symbol | Security Name | Price | Change | % Change | Volume |
|---|---|---|---|---|---|
| - Sorry, No data available - | |||||
| Symbol | Security Name | Price | Change | % Change | Volume |
|---|---|---|---|---|---|
| 6203 | HOWA MC | 2,840.1 | 496.1 | 21.16 ▲ | 1,795,100 |
| 338A | ZENMU | 3,226.0 | 472.0 | 17.14 ▲ | 243,200 |
| 3187 | MIRATAP | 413.0 | 49.0 | 13.46 ▲ | 38,500 |
| 2929 | PHARMA F | 689.0 | 67.0 | 10.77 ▲ | 27,200 |
| 7777 | 3DMATRIX | 374.4 | 32.4 | 9.47 ▲ | 834,900 |
| 6208 | ISIKAWA | 1,818.7 | 154.7 | 9.30 ▲ | 383,400 |
| 4976 | DRILUBE | 1,698.0 | 136.0 | 8.71 ▲ | 200 |
| 1783 | FANTASIS | 77.0 | 6.0 | 8.45 ▲ | 537,300 |
| 4667 | AISNTEC | 3,604.0 | 274.0 | 8.23 ▲ | 355,800 |
| 4440 | WITZ | 2,779.9 | 209.9 | 8.17 ▲ | 762,800 |
| 9130 | KYOEITK | 1,700.1 | 128.1 | 8.15 ▲ | 210,700 |
| 436A | CYBERSOL | 1,254.9 | 93.9 | 8.09 ▲ | 16,700 |
| 6898 | TOMITAE | 5,650.0 | 400.0 | 7.62 ▲ | 1,100 |
| 4446 | LINK-UG | 911.1 | 57.1 | 6.69 ▲ | 6,600 |
| 6081 | ALIEDARC | 161.9 | 9.9 | 6.51 ▲ | 1,695,800 |
| 278A | TERRADRO | 20,490.0 | 1,250.0 | 6.50 ▲ | 378,800 |
| 1671 | WTI ETF | 6,095.0 | 330.0 | 5.72 ▲ | 6,520 |
| 441A | NE | 273.1 | 14.1 | 5.44 ▲ | 4,700 |
| 4274 | HOSOYA | 1,123.9 | 57.9 | 5.43 ▲ | 148,600 |
| 6736 | SUN | 9,687.0 | 497.0 | 5.41 ▲ | 2,100 |
| 5533 | ELITZ HD | 2,282.0 | 116.0 | 5.36 ▲ | 100 |
| 7042 | ACCESGHD | 699.0 | 35.0 | 5.27 ▲ | 1,400 |
| 8362 | FUKUIBK | 7,703.0 | 383.0 | 5.23 ▲ | 12,700 |
| 9115 | MJSHIP G | 1,094.0 | 53.0 | 5.09 ▲ | 64,300 |
| 6696 | TRAAS OP | 312.1 | 14.1 | 4.73 ▲ | 14,200 |
| 4427 | EDULAB | 230.1 | 10.1 | 4.59 ▲ | 800 |
| 5250 | GMOPRIME | 1,146.0 | 48.0 | 4.37 ▲ | 100 |
| 1459 | RK 225DI | 117.8 | 4.8 | 4.25 ▲ | 395,240 |
| 4381 | BPLATS | 248.1 | 10.1 | 4.24 ▲ | 118,000 |
| 7600 | JP-MDM | 643.0 | 26.0 | 4.21 ▲ | 8,600 |
| 6619 | W-SCOPE | 149.4 | -13.6 | 8.34 ▼ | 221,900 |
| 2923 | SATO FD | 7,121.0 | -649.0 | 8.35 ▼ | 800 |
| 4194 | VISIONAL | 8,030.9 | -763.1 | 8.68 ▼ | 21,300 |
| 6227 | AIMECHAT | 5,827.0 | -573.0 | 8.95 ▼ | 111,700 |
| 4014 | KARADANO | 507.0 | -50.0 | 8.98 ▼ | 3,100 |
| 8065 | SATOSHO | 3,115.0 | -310.0 | 9.05 ▼ | 9,200 |
| 6570 | KYOWACOR | 3,255.0 | -330.0 | 9.21 ▼ | 9,100 |
| 7709 | KUBOTEK | 65.1 | -6.9 | 9.58 ▼ | 115,100 |
| 520A | J-PHARMA | 464.7 | -50.3 | 9.77 ▼ | 50,200 |
| 6577 | BESTONE | 1,415.0 | -157.0 | 9.99 ▼ | 2,600 |
| 3856 | ABALANCE | 231.3 | -27.7 | 10.69 ▼ | 11,100 |
| 4004 | RESONAC | 14,284.5 | -1,720.5 | 10.75 ▼ | 147,500 |
| 603A | I GRID | 839.4 | -101.6 | 10.80 ▼ | 207,000 |
| 7689 | COPA | 354.0 | -45.0 | 11.28 ▼ | 600 |
| 3070 | JELYBEAN | 61.0 | -8.0 | 11.59 ▼ | 292,800 |
| 336A | DYNAMICM | 1,404.9 | -194.1 | 12.14 ▼ | 477,300 |
| 350A | DIGITALG | 710.0 | -104.0 | 12.78 ▼ | 192,400 |
| 2375 | GIGWORKS | 203.0 | -31.0 | 13.25 ▼ | 22,400 |
| 4996 | KUMIAI | 658.0 | -101.0 | 13.31 ▼ | 37,600 |
| 4422 | VALUENEX | 494.0 | -81.0 | 14.09 ▼ | 12,100 |
| 4883 | MODALIS | 36.9 | -6.1 | 14.19 ▼ | 696,000 |
| 3653 | MORPHO | 1,276.0 | -214.0 | 14.36 ▼ | 279,200 |
| 4498 | CYBRTRST | 1,046.0 | -183.0 | 14.89 ▼ | 16,200 |
| 215A | TIMEE | 1,301.0 | -258.0 | 16.55 ▼ | 339,700 |
| 6336 | ISHIIHY | 1,558.8 | -354.2 | 18.52 ▼ | 62,400 |
| 2321 | SOFTFROH | 160.1 | -36.9 | 18.73 ▼ | 368,200 |
| 3903 | GUMI | 215.9 | -51.1 | 19.14 ▼ | 25,100 |
| 4052 | FICHA | 1,082.0 | -258.0 | 19.25 ▼ | 969,300 |
| 9556 | INTLOOP | 2,052.1 | -492.9 | 19.37 ▼ | 16,400 |
| 4599 | STEMRIM | 181.0 | -58.0 | 24.27 ▼ | 502,400 |
Japannext PTS provides comprehensive reports of all trading-related data for participants, members, and other interested parties.
| Weekly |
|---|
| August 31 / August 24 / August 17 / August 10 / August 3 / July 27 / July 20 / July 13 / July 6 / June 29 / June 22 / June 15 / June 8 / June 1 / May 25 / May 18 / May 11 / May 4 / April 27 / April 20 / April 13 / April 6 / March 30 / March 23 / March 16 / March 9 / March 2 / February 23 / February 16 / February 9 / February 2 / January 26 / January 19 / January 12 / January 5 |
| Monthly |
|---|
| August / July / June / May / April / March / February / January |
| Weekly |
|---|
| Monthly |
|---|