Market,Date NGHT,2024-03-18 Rank,Symbol,"Security Name",Value,Volume,"Accumulated Value (JPY)","Accumulated Volume",Open,High,Low,Close 1,3778,SAKURA,841509,114100,28940531,4177100,7300.0,7479.0,7260.0,7414.0 2,4592,SANBIO,440419,521900,887837,1374600,890.0,890.0,770.0,777.1 3,4185,JSR,320080,73900,12175294,2816600,4330.0,4333.0,4329.2,4332.0 4,1570,NFNKLV,297996,10128,178813191,6130343,29550.0,29550.0,29280.0,29280.0 5,1514,SUMISEKI,287500,146200,21537392,11930800,1938.0,2009.7,1908.0,2000.0 6,8035,TKOELCN,232821,6300,176248037,4855500,36520.0,37070.0,36520.0,36580.0 7,8306,MUFG,225281,146800,111272291,72919500,1532.5,1540.0,1530.0,1540.0 8,8226,RIKEI,151359,460700,423092,1338900,326.0,345.0,317.3,326.0 9,7203,TOYOTA,128077,36000,103739576,29178900,3571.0,3571.0,3544.0,3556.0 10,5586,LABOROAI,124997,58900,14143055,7238000,2165.0,2180.0,2081.1,2180.0 11,4425,KUDAN,123091,41600,8714870,3272500,2960.0,2988.0,2920.0,2960.0 12,1357,NFNKDOUB,119735,827340,10596334,72422194,144.1,145.3,144.1,144.8 13,4259,EXAWIZAR,116750,190700,325647,631800,600.0,617.0,588.0,617.0 14,6920,LASRTEC,105006,2600,311153397,7854200,40400.0,40450.0,40300.0,40380.0 15,6857,ADVNTST,89434,13300,80910487,12238300,6699.0,6758.0,6660.0,6735.0 16,6526,SOCIONXT,85653,21900,51370125,13478800,3876.0,3950.0,3876.0,3945.0 17,7011,MHI,83197,6600,45711116,3664800,12650.0,12651.0,12580.0,12640.0 18,7003,"MTI E&S",75929,39100,48995366,26060100,1940.9,1997.0,1923.0,1936.0 19,9501,TEPCOHD,70520,84800,202972904,235310500,829.8,837.9,825.0,837.5 20,1458,"RK 225LV",70277,2030,9869358,287374,34690.0,34775.0,34525.0,34670.0 21,5595,IQPS,66059,17100,18533774,4842600,3899.0,3899.0,3836.0,3870.0 22,6146,DISCO,56371,1100,102846938,2054000,50890.0,51400.0,50890.0,51400.0 23,1833,OKUMURA,55320,11100,509861,97900,5119.0,5152.0,4800.0,5151.0 24,5136,TRIPLA,52707,33200,609169,342700,1605.0,1612.0,1571.0,1600.0 25,6578,CORREC,52159,106500,1380904,3519700,474.3,512.0,442.0,512.0 26,4813,ACCESS,51747,31400,7877582,4960400,1690.0,1690.0,1630.0,1647.6 27,1360,NKBEAR-2,44625,126320,16504598,46205110,352.5,355.0,352.1,355.0 28,7735,SCREEN,44171,2400,45981333,2546100,18300.0,18495.0,18270.0,18495.0 29,8411,MIZUHO,43246,14600,45151620,15287500,2966.0,2974.5,2950.0,2974.0 30,8316,SMFG,42529,4900,68366663,7904600,8672.0,8700.0,8640.0,8673.8 31,4422,VALUENEX,40207,34800,10195,9700,1150.0,1239.9,1109.0,1140.0 32,6315,TOWA,39117,4100,23068345,2480100,9580.0,9700.0,9425.0,9700.0 33,5888,DAIWACYC,37766,18500,244973,108700,2025.0,2055.0,2015.1,2040.0 34,9433,KDDI,36122,7900,21062222,4629200,4575.5,4587.0,4553.0,4575.0 35,8058,MITBISI,32878,9600,78693174,23090200,3421.0,3438.0,3411.0,3420.0 36,3667,ENISH,32826,113900,179875,689100,272.0,306.0,263.2,279.0 37,3415,TKOBASE,32716,81500,502514,1480500,406.0,421.8,389.0,399.9 38,6769,THINE,31894,24800,168038,157100,1330.0,1381.0,1245.1,1281.0 39,9984,SOFTBNKG,31637,3600,67536761,7734300,8780.0,8835.5,8755.1,8835.5 40,2345,KUSHIM,29590,90600,147086,526300,288.0,359.0,288.0,319.5 41,6723,RENESAS,29437,11700,45546691,18401900,2499.0,2532.5,2496.1,2505.0 42,9227,MICROWAV,27483,29300,180007,143900,938.0,938.0,938.0,938.0 43,9432,NTT,27472,151700,28532342,157407500,181.0,181.3,181.0,181.0 44,4014,KARADANO,27451,38200,7620,12000,735.0,735.0,700.0,735.0 45,6226,MORIYATR,26475,22600,99526,97600,1144.2,1198.0,1144.2,1150.0 46,1459,"RK 225DI",26022,44640,7455579,12650289,581.0,585.8,580.0,585.0 47,135A,VRAIN,24601,3500,13828169,2015300,6980.0,7090.0,6960.0,7079.0 48,5032,ANYCOLOR,23999,9300,15032204,5945900,2595.0,2599.0,2563.0,2599.0 49,6594,NIDEC,22357,3800,36768106,6341700,5882.0,5900.0,5875.5,5900.0 50,7267,HONDA,22284,12200,38314943,20979800,1828.0,1834.8,1821.6,1821.6