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 |
---|---|---|---|---|---|
4726 | SBTECHNO | 2,546.0 | 500.0 | 24.44 ▲ | 17,400 |
3929 | SCIALWIR | 299.9 | 43.9 | 17.15 ▲ | 50,400 |
9417 | SMARTVAL | 552.0 | 80.0 | 16.95 ▲ | 83,600 |
2654 | ASMO | 445.0 | 59.0 | 15.28 ▲ | 21,300 |
6822 | OI-ELEC | 2,100.0 | 259.0 | 14.07 ▲ | 2,900 |
6629 | TECHNOHR | 528.1 | 56.1 | 11.89 ▲ | 43,500 |
5451 | YODOGWA | 5,130.0 | 435.0 | 9.27 ▲ | 2,700 |
4894 | CUORIPS | 3,608.0 | 298.0 | 9.00 ▲ | 3,900 |
5189 | SAKRARB | 2,960.0 | 240.0 | 8.82 ▲ | 16,700 |
1770 | FUJITAE | 1,590.0 | 120.0 | 8.16 ▲ | 700 |
7527 | SYSSOFT | 86.0 | 6.0 | 7.50 ▲ | 381,500 |
5595 | IQPS | 3,515.0 | 215.0 | 6.52 ▲ | 113,700 |
2158 | FRONTEO | 678.0 | 41.0 | 6.44 ▲ | 900 |
6932 | ENDO | 1,520.0 | 90.0 | 6.29 ▲ | 20,500 |
1976 | MESEIIN | 1,265.0 | 72.0 | 6.04 ▲ | 6,400 |
1934 | YURTEC | 1,399.9 | 78.9 | 5.97 ▲ | 2,100 |
7771 | N SEIM | 79.0 | 4.0 | 5.33 ▲ | 100 |
1450 | TANAKEN | 2,159.0 | 100.0 | 4.86 ▲ | 100 |
6349 | KOMORI | 1,201.0 | 55.0 | 4.80 ▲ | 200 |
4558 | CHUKYOI | 216.8 | 9.8 | 4.73 ▲ | 15,600 |
6702 | FUJITSU | 2,600.0 | 117.5 | 4.73 ▲ | 10,900 |
4503 | ASTELLAS | 1,521.8 | 66.8 | 4.59 ▲ | 95,100 |
8914 | AREALNK | 2,880.0 | 125.0 | 4.54 ▲ | 900 |
157A | GMONSTER | 1,044.0 | 44.0 | 4.40 ▲ | 600 |
9168 | RISE | 791.0 | 30.0 | 3.94 ▲ | 1,500 |
4205 | ZEON | 1,470.1 | 55.6 | 3.93 ▲ | 1,400 |
3965 | CAP | 840.0 | 30.0 | 3.70 ▲ | 4,000 |
4498 | CYBRTRST | 1,690.0 | 59.0 | 3.62 ▲ | 2,000 |
6146 | DISCO | 48,782.0 | 1,702.0 | 3.62 ▲ | 5,200 |
3777 | EFRIENDH | 40.4 | 1.4 | 3.59 ▲ | 700 |
2753 | AMIYAKI | 6,101.0 | -269.0 | 4.22 ▼ | 100 |
3064 | MONOTARO | 1,849.0 | -83.5 | 4.32 ▼ | 8,700 |
138A | HIKARIF | 5,040.0 | -230.0 | 4.36 ▼ | 100 |
7976 | MTB-PEN | 2,445.0 | -112.0 | 4.38 ▼ | 900 |
7360 | ONDECK | 1,090.0 | -50.0 | 4.39 ▼ | 100 |
7278 | EXEDY | 2,900.0 | -135.0 | 4.45 ▼ | 8,300 |
177A | KOHJINBI | 2,263.0 | -107.0 | 4.51 ▼ | 25,600 |
2901 | ISIGKIF | 156.2 | -7.8 | 4.76 ▼ | 6,000 |
5857 | ARE HD | 1,870.1 | -95.9 | 4.88 ▼ | 8,400 |
1844 | OHMORI | 233.0 | -12.0 | 4.90 ▼ | 100 |
4307 | NRI | 3,760.0 | -195.0 | 4.93 ▼ | 1,800 |
6562 | GENIEE | 884.9 | -48.1 | 5.16 ▼ | 5,900 |
9991 | GECOSS | 1,061.1 | -60.9 | 5.43 ▼ | 4,300 |
5834 | SBILESNG | 3,415.0 | -205.0 | 5.66 ▼ | 300 |
4063 | SINETUC | 5,940.0 | -368.0 | 5.83 ▼ | 64,600 |
145A | L IS B | 1,043.0 | -65.0 | 5.87 ▼ | 300 |
4832 | JFE-SI | 3,565.0 | -265.0 | 6.92 ▼ | 1,400 |
3823 | WHYHOWDO | 39.0 | -3.0 | 7.14 ▼ | 135,800 |
4107 | ISECHEM | 16,096.0 | -1,294.0 | 7.44 ▼ | 4,500 |
7283 | AISAN | 1,460.0 | -118.0 | 7.48 ▼ | 8,400 |
6659 | MEDIALNK | 91.1 | -7.9 | 7.98 ▼ | 844,000 |
5994 | FINE | 1,100.0 | -97.0 | 8.10 ▼ | 5,900 |
6226 | MORIYATR | 1,011.0 | -90.0 | 8.17 ▼ | 1,900 |
7931 | MIRAI-I | 3,474.0 | -331.0 | 8.70 ▼ | 5,800 |
8562 | FKSM-BK | 284.5 | -27.5 | 8.81 ▼ | 100 |
7250 | PC.IND | 1,495.0 | -152.0 | 9.23 ▼ | 9,800 |
7646 | PLANT | 1,926.0 | -223.0 | 10.38 ▼ | 3,100 |
7241 | FUTABAI | 902.0 | -115.0 | 11.31 ▼ | 49,400 |
4570 | IBL | 405.0 | -65.0 | 13.83 ▼ | 100 |
6617 | TAKAOKAT | 2,175.0 | -382.0 | 14.94 ▼ | 11,500 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
5026 | TRIPLEIZ | 1,472.0 | 300.0 | 25.60 ▲ | 2,100 |
8708 | AIZAWASG | 1,600.0 | 300.0 | 23.08 ▲ | 2,000 |
6930 | NP-AN | 608.0 | 100.0 | 19.69 ▲ | 100 |
2654 | ASMO | 455.0 | 69.0 | 17.88 ▲ | 500 |
6255 | NPC INC | 1,027.9 | 149.9 | 17.07 ▲ | 28,000 |
9417 | SMARTVAL | 552.0 | 80.0 | 16.95 ▲ | 20,100 |
3905 | DATASEC | 1,825.0 | 246.0 | 15.58 ▲ | 6,600 |
6360 | TKO-AUT | 3,310.0 | 425.0 | 14.73 ▲ | 300 |
1934 | YURTEC | 1,513.6 | 192.6 | 14.58 ▲ | 9,400 |
176A | REZIL | 1,234.0 | 137.0 | 12.49 ▲ | 2,100 |
4205 | ZEON | 1,589.6 | 175.1 | 12.38 ▲ | 144,700 |
4824 | MEDSEEK | 340.0 | 37.0 | 12.21 ▲ | 400 |
8914 | AREALNK | 3,080.0 | 325.0 | 11.80 ▲ | 3,700 |
1976 | MESEIIN | 1,329.9 | 136.9 | 11.48 ▲ | 4,300 |
3929 | SCIALWIR | 285.0 | 29.0 | 11.33 ▲ | 14,200 |
2811 | KAGOME | 4,100.0 | 406.0 | 10.99 ▲ | 8,000 |
6629 | TECHNOHR | 523.0 | 51.0 | 10.81 ▲ | 8,200 |
4498 | CYBRTRST | 1,802.1 | 171.1 | 10.49 ▲ | 1,500 |
6822 | OI-ELEC | 2,031.5 | 190.5 | 10.35 ▲ | 1,300 |
3558 | JADE G | 1,524.6 | 127.6 | 9.13 ▲ | 2,500 |
7740 | TAMRON | 6,880.0 | 570.0 | 9.03 ▲ | 11,400 |
3482 | LOADSTAR | 3,300.0 | 270.0 | 8.91 ▲ | 2,500 |
6228 | J.E.T. | 3,805.0 | 305.0 | 8.71 ▲ | 2,300 |
9338 | INFORICH | 3,944.5 | 314.5 | 8.66 ▲ | 8,900 |
6200 | INSOURCE | 780.8 | 60.8 | 8.44 ▲ | 68,900 |
9533 | TOHOGAS | 4,128.4 | 313.4 | 8.21 ▲ | 25,600 |
1770 | FUJITAE | 1,590.0 | 120.0 | 8.16 ▲ | 100 |
7003 | MTI E&S | 1,687.0 | 127.0 | 8.14 ▲ | 170,600 |
6755 | F-GENRL | 1,969.9 | 145.4 | 7.97 ▲ | 70,500 |
6861 | KEYENCE | 69,651.0 | 5,071.0 | 7.85 ▲ | 50,100 |
4832 | JFE-SI | 3,575.0 | -255.0 | 6.66 ▼ | 400 |
2721 | JHD | 266.0 | -19.0 | 6.67 ▼ | 100 |
2342 | TRANS G | 245.3 | -17.7 | 6.73 ▼ | 13,700 |
2413 | M3 | 1,755.1 | -127.9 | 6.79 ▼ | 110,300 |
5079 | NOVAC | 3,152.0 | -233.0 | 6.88 ▼ | 400 |
7259 | AISIN | 5,641.0 | -419.0 | 6.91 ▼ | 27,700 |
9221 | FLHASEPO | 1,073.0 | -84.0 | 7.26 ▼ | 1,700 |
3064 | MONOTARO | 1,790.0 | -142.5 | 7.37 ▼ | 51,700 |
7976 | MTB-PEN | 2,362.1 | -194.9 | 7.62 ▼ | 2,900 |
3625 | TECHFIRM | 581.0 | -49.0 | 7.78 ▼ | 100 |
3778 | SAKURA | 4,929.5 | -420.5 | 7.86 ▼ | 101,700 |
6592 | MABUCHI | 2,410.1 | -213.4 | 8.13 ▼ | 3,700 |
3524 | NTTSEMO | 1,520.9 | -137.1 | 8.27 ▼ | 200 |
6080 | M&A CAP | 1,935.0 | -175.0 | 8.29 ▼ | 14,300 |
9506 | TOHOKPW | 1,074.5 | -98.5 | 8.40 ▼ | 29,400 |
6857 | ADVNTST | 4,890.0 | -452.0 | 8.46 ▼ | 240,500 |
2294 | KAKIYAS | 2,840.1 | -274.9 | 8.83 ▼ | 400 |
3399 | YAMAOKAY | 3,600.0 | -355.0 | 8.98 ▼ | 1,100 |
9991 | GECOSS | 1,020.0 | -102.0 | 9.09 ▼ | 100 |
6473 | JTEKT | 1,259.4 | -127.6 | 9.20 ▼ | 39,200 |
1434 | JESCO HD | 903.1 | -91.9 | 9.24 ▼ | 500 |
7283 | AISAN | 1,410.0 | -168.0 | 10.65 ▼ | 18,100 |
6630 | YA-MAN | 878.0 | -106.0 | 10.77 ▼ | 9,200 |
8783 | GFA | 516.1 | -63.9 | 11.02 ▼ | 300 |
7241 | FUTABAI | 886.0 | -131.0 | 12.88 ▼ | 54,900 |
9244 | DIGITALI | 750.0 | -118.0 | 13.59 ▼ | 200 |
177A | KOHJINBI | 2,038.0 | -332.0 | 14.01 ▼ | 22,600 |
2216 | KANRO | 2,306.0 | -424.0 | 15.53 ▼ | 3,900 |
7646 | PLANT | 1,797.0 | -352.0 | 16.38 ▼ | 700 |
6617 | TAKAOKAT | 2,058.0 | -499.0 | 19.52 ▼ | 6,000 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
- Sorry, No data available - | |||||
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
5026 | TRIPLEIZ | 1,462.0 | 290.0 | 24.74 ▲ | 101,300 |
1934 | YURTEC | 1,516.8 | 195.8 | 14.82 ▲ | 40,000 |
3905 | DATASEC | 1,800.0 | 221.0 | 14.00 ▲ | 87,600 |
176A | REZIL | 1,245.0 | 148.0 | 13.49 ▲ | 25,300 |
151A | DIVE | 3,720.0 | 430.0 | 13.07 ▲ | 6,000 |
3929 | SCIALWIR | 289.0 | 33.0 | 12.89 ▲ | 78,300 |
4205 | ZEON | 1,588.4 | 173.9 | 12.29 ▲ | 93,000 |
8914 | AREALNK | 3,079.5 | 324.5 | 11.78 ▲ | 16,100 |
1976 | MESEIIN | 1,330.0 | 137.0 | 11.48 ▲ | 49,600 |
6629 | TECHNOHR | 522.0 | 50.0 | 10.59 ▲ | 37,700 |
6228 | J.E.T. | 3,860.5 | 360.5 | 10.30 ▲ | 65,900 |
4498 | CYBRTRST | 1,792.0 | 161.0 | 9.87 ▲ | 15,800 |
8708 | AIZAWASG | 1,423.0 | 123.0 | 9.46 ▲ | 600 |
3558 | JADE G | 1,525.0 | 128.0 | 9.16 ▲ | 24,400 |
7003 | MTI E&S | 1,694.0 | 134.0 | 8.59 ▲ | 2,685,100 |
9338 | INFORICH | 3,940.0 | 310.0 | 8.54 ▲ | 39,100 |
6526 | SOCIONXT | 4,334.9 | 340.9 | 8.54 ▲ | 3,690,100 |
6200 | INSOURCE | 780.3 | 60.3 | 8.38 ▲ | 82,000 |
9533 | TOHOGAS | 4,133.5 | 318.5 | 8.35 ▲ | 18,200 |
2654 | ASMO | 417.0 | 31.0 | 8.03 ▲ | 19,100 |
7014 | NAMURA | 1,973.3 | 146.3 | 8.01 ▲ | 462,600 |
9629 | PCA | 1,880.0 | 139.0 | 7.98 ▲ | 9,600 |
6861 | KEYENCE | 69,676.0 | 5,096.0 | 7.89 ▲ | 72,800 |
7095 | MACBEEP | 13,554.0 | 974.0 | 7.74 ▲ | 6,600 |
6755 | F-GENRL | 1,964.9 | 140.4 | 7.70 ▲ | 47,000 |
145A | L IS B | 1,191.0 | 83.0 | 7.49 ▲ | 3,600 |
3825 | REMIX | 158.9 | 10.9 | 7.36 ▲ | 108,800 |
6023 | DAIHATD | 1,541.0 | 101.0 | 7.01 ▲ | 78,200 |
3231 | NOMURARE | 4,413.0 | 285.0 | 6.90 ▲ | 48,800 |
3110 | NITTOBO | 5,603.0 | 333.0 | 6.32 ▲ | 8,300 |
2342 | TRANS G | 247.0 | -16.0 | 6.08 ▼ | 19,100 |
3161 | AZEARTH | 652.5 | -43.5 | 6.25 ▼ | 9,900 |
7276 | KOITO | 2,071.9 | -141.6 | 6.40 ▼ | 139,800 |
4063 | SINETUC | 5,903.9 | -404.1 | 6.41 ▼ | 1,678,600 |
4761 | SAKRAKC | 2,460.2 | -174.8 | 6.63 ▼ | 8,800 |
7259 | AISIN | 5,645.9 | -414.1 | 6.83 ▼ | 85,300 |
5079 | NOVAC | 3,143.5 | -241.5 | 7.13 ▼ | 3,800 |
6592 | MABUCHI | 2,433.9 | -189.6 | 7.23 ▼ | 50,900 |
7839 | SHOEI | 2,081.3 | -164.7 | 7.33 ▼ | 9,800 |
7976 | MTB-PEN | 2,362.0 | -195.0 | 7.63 ▼ | 8,300 |
3625 | TECHFIRM | 580.4 | -49.6 | 7.87 ▼ | 40,000 |
2776 | SHINTOHD | 128.0 | -11.0 | 7.91 ▼ | 221,200 |
3064 | MONOTARO | 1,778.6 | -153.9 | 7.96 ▼ | 77,700 |
5132 | PLUSZERO | 2,179.0 | -198.0 | 8.33 ▼ | 3,000 |
2294 | KAKIYAS | 2,842.0 | -273.0 | 8.76 ▼ | 12,600 |
3399 | YAMAOKAY | 3,600.0 | -355.0 | 8.98 ▼ | 13,000 |
1434 | JESCO HD | 903.4 | -91.6 | 9.21 ▼ | 12,600 |
6473 | JTEKT | 1,259.0 | -128.0 | 9.23 ▼ | 72,900 |
5994 | FINE | 1,085.0 | -112.0 | 9.36 ▼ | 200 |
9991 | GECOSS | 1,016.0 | -106.0 | 9.45 ▼ | 9,900 |
3524 | NTTSEMO | 1,496.0 | -162.0 | 9.77 ▼ | 3,000 |
8783 | GFA | 523.0 | -57.0 | 9.83 ▼ | 1,600 |
6574 | CONVANO | 857.0 | -103.0 | 10.73 ▼ | 500 |
7283 | AISAN | 1,406.1 | -171.9 | 10.89 ▼ | 20,600 |
5189 | SAKRARB | 2,420.0 | -300.0 | 11.03 ▼ | 6,800 |
7241 | FUTABAI | 886.2 | -130.8 | 12.86 ▼ | 104,300 |
177A | KOHJINBI | 2,033.0 | -337.0 | 14.22 ▼ | 55,700 |
2216 | KANRO | 2,283.0 | -447.0 | 16.37 ▼ | 32,100 |
7646 | PLANT | 1,796.0 | -353.0 | 16.43 ▼ | 11,200 |
6617 | TAKAOKAT | 2,059.0 | -498.0 | 19.48 ▼ | 28,800 |
Japannext PTS provides comprehensive reports of all trading-related data for participants, members, and other interested parties.
Weekly |
---|
April 15 / 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 |