Market,Date NGHT,2024-03-27 Rank,Symbol,"Security Name",Value,Volume,"Accumulated Value (JPY)","Accumulated Volume",Open,High,Low,Close 1,1570,NFNKLV,723032,23452,142428212,4584269,30870.0,31200.0,30710.0,30800.0 2,147A,SORACOM,360403,198900,11160982,7230600,1800.0,1879.0,1750.0,1844.0 3,5595,IQPS,259447,62200,20220243,4615800,4250.0,4250.0,4121.0,4151.0 4,7011,MHI,245149,179100,93991154,6897800,1350.0,1382.0,1350.0,1374.0 5,1357,NFNKDOUB,241379,1756970,6231595,45778810,137.0,138.3,136.6,138.0 6,7203,TOYOTA,186527,48900,150624637,39005400,3820.0,3849.5,3794.0,3795.5 7,4169,ENCHANGE,151741,198600,227965,250900,812.0,862.0,757.0,757.0 8,143A,ISHIN,129168,46200,9253957,3841300,2880.0,2880.0,2750.0,2845.0 9,1360,NKBEAR-2,125739,374360,11619845,34921950,335.6,337.2,334.2,336.6 10,4344,SOURCENX,112580,402100,539466,2224900,270.0,303.0,270.0,272.9 11,8306,MUFG,107834,69500,141868920,89937800,1550.5,1560.0,1548.0,1549.0 12,8035,TKOELCN,97698,2500,165120642,4191900,39250.0,39300.0,38820.0,39000.0 13,1458,"RK 225LV",93448,2573,11655005,318385,36380.0,36495.0,36150.0,36200.0 14,8591,ORIX,72070,21800,16987793,5029000,3300.0,3322.6,3292.6,3309.1 15,7201,NISSAN,63496,105800,21131500,34974600,593.0,605.0,565.0,598.0 16,4967,KBYSIPH,59520,12200,68086348,13974300,4872.0,4890.0,4866.2,4884.0 17,1459,"RK 225DI",59128,106880,5988097,10915799,552.0,556.0,551.0,556.0 18,9432,NTT,58386,321500,38525707,209244600,181.4,182.3,181.1,181.5 19,8316,SMFG,52717,5900,103362516,11392700,8926.0,8960.0,8919.5,8919.5 20,5401,NSTEEL,52542,14300,41208896,10938300,3651.0,3698.0,3650.0,3680.4 21,3778,SAKURA,50754,8100,9986032,1565000,6350.0,6350.0,6210.0,6230.0 22,8473,SBI,50234,12700,18589268,4549100,3961.0,3974.0,3950.0,3950.0 23,1579,"225 BULL",47781,1450,12689919,382350,32990.0,33110.0,32815.0,32890.0 24,6526,SOCIONXT,43603,10200,103733241,23734400,4276.0,4286.0,4254.0,4255.0 25,151A,DIVE,42319,13500,8107435,2605100,3061.0,3158.0,3061.0,3150.0 26,9433,KDDI,41803,9300,32018822,7004300,4503.0,4503.0,4487.0,4497.0 27,1514,SUMISEKI,41374,27000,3602180,2273400,1560.0,1561.0,1507.0,1521.0 28,7003,"MTI E&S",40448,20600,52455964,26042200,1965.0,1973.0,1956.2,1966.0 29,2651,LAWSON,39250,3800,6955864,674400,10330.0,10334.0,10320.0,10329.0 30,4502,TAKEDAP,39127,9100,35362403,8043400,4300.0,4317.9,4287.0,4313.7 31,6857,ADVNTST,38395,5700,75473339,11155400,6792.5,6792.5,6690.0,6705.0 32,8058,MITBISI,37726,10800,52689111,14857900,3500.0,3510.0,3476.0,3490.0 33,4592,SANBIO,36833,80700,2322268,4902200,465.0,465.0,451.2,454.5 34,9104,MTI-OSK,36068,7700,33496457,7006600,4757.4,4757.4,4661.0,4672.0 35,2914,JT,33940,8500,32261940,8069800,3983.0,4004.0,3983.0,3995.0 36,6938,SOSINEL,33339,69600,87418,185600,480.2,485.0,478.1,479.0 37,2330,FORSIDE,29482,65200,1232189,2867100,450.0,459.0,443.0,453.0 38,8411,MIZUHO,28413,9400,54010327,17567000,3023.0,3026.0,3017.0,3019.8 39,9107,K-LINE,28207,13500,51151680,8000700,2064.5,2097.0,2064.5,2089.0 40,9201,JAL,27509,9600,15083803,5183300,2870.0,2870.0,2861.0,2868.0 41,7412,ATOM,27407,30400,2331419,2528200,900.0,904.5,898.0,903.0 42,5406,KOBESTL,26447,12800,21431027,10041300,2077.1,2077.1,2063.0,2064.0 43,149A,THINCA,26323,14700,7141975,4202400,1808.0,1813.0,1765.0,1765.0 44,2743,PIXEL,26230,139000,1512973,7888500,185.0,195.8,183.0,188.9 45,4503,ASTELLAS,24820,15000,24487687,14502000,1687.0,1687.0,1643.0,1662.6 46,7426,YAMADAI,23543,6400,689036,212300,3575.0,3800.0,3575.0,3620.0 47,3397,TORIDOLH,23289,5500,5761739,1344700,4255.0,4255.0,4201.0,4224.6 48,9020,"JR EAST",21575,7200,15015559,1656400,2997.0,3030.0,2951.0,3010.0 49,9202,ANA,21543,6800,16213130,5053200,3180.0,3180.0,3160.0,3170.0 50,1926,RAITOKG,20995,10200,2036969,1019100,2050.0,2074.9,2045.0,2055.0