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 |
---|---|---|---|---|---|
5621 | HUMANT | 1,343.0 | 300.0 | 28.76 ▲ | 100 |
4419 | FINATEXT | 956.0 | 150.0 | 18.61 ▲ | 800 |
4531 | YUKI GS | 341.0 | 49.0 | 16.78 ▲ | 46,000 |
3350 | METAPLNT | 36.0 | 5.0 | 16.13 ▲ | 2,387,000 |
3625 | TECHFIRM | 701.0 | 92.0 | 15.11 ▲ | 132,300 |
3904 | KAYAC | 790.0 | 90.0 | 12.86 ▲ | 100 |
1711 | SDS HD | 552.4 | 53.4 | 10.70 ▲ | 45,600 |
3070 | AMAGASA | 120.0 | 11.0 | 10.09 ▲ | 2,900 |
1328 | NFGOLD | 9,859.0 | 890.0 | 9.92 ▲ | 20 |
6196 | STRIKE | 5,035.0 | 380.0 | 8.16 ▲ | 1,000 |
7719 | TKOKOKI | 281.0 | 16.0 | 6.04 ▲ | 15,300 |
4587 | PEPTID | 1,604.1 | 86.6 | 5.71 ▲ | 400 |
6091 | WESCO HD | 625.0 | 30.0 | 5.04 ▲ | 2,200 |
5591 | AVILEN | 2,250.0 | 108.0 | 5.04 ▲ | 400 |
1720 | TOKYUCN | 832.0 | 35.0 | 4.39 ▲ | 9,800 |
6632 | JVCKW | 874.0 | 35.0 | 4.17 ▲ | 15,800 |
8150 | SANSNEL | 2,121.0 | 81.0 | 3.97 ▲ | 800 |
9532 | OSK-GAS | 3,477.0 | 129.0 | 3.85 ▲ | 2,700 |
8783 | GFA | 58.0 | 2.0 | 3.57 ▲ | 10,500 |
7707 | PSS | 206.0 | 7.0 | 3.52 ▲ | 400 |
166A | TASUKIHD | 615.0 | 18.0 | 3.02 ▲ | 14,100 |
6548 | TABIKOBO | 207.0 | 6.0 | 2.99 ▲ | 500 |
4960 | CHEMIPR | 492.5 | 13.5 | 2.82 ▲ | 23,900 |
1757 | SOKENACE | 32.9 | 0.9 | 2.81 ▲ | 500 |
7771 | N SEIM | 77.0 | 2.0 | 2.67 ▲ | 1,800 |
7836 | AVIX | 107.7 | 2.7 | 2.57 ▲ | 23,200 |
9278 | BOOKOFFG | 1,760.0 | 44.0 | 2.56 ▲ | 300 |
4761 | SAKRAKC | 2,895.0 | 72.0 | 2.55 ▲ | 4,300 |
3823 | WHYHOWDO | 43.0 | 1.0 | 2.38 ▲ | 88,300 |
5721 | S-SCIEN | 22.5 | 0.5 | 2.27 ▲ | 600 |
7043 | ALUE | 887.0 | -15.0 | 1.66 ▼ | 700 |
5921 | KAWAGSI | 4,355.0 | -75.0 | 1.69 ▼ | 700 |
8609 | OKASAN | 740.0 | -13.0 | 1.73 ▼ | 100 |
3927 | FUVABRAI | 657.3 | -11.7 | 1.75 ▼ | 200 |
7040 | SUN LIFE | 990.0 | -18.0 | 1.79 ▼ | 100 |
2338 | QUANTUMS | 436.0 | -8.0 | 1.80 ▼ | 900 |
4576 | DWTI | 107.0 | -2.0 | 1.83 ▼ | 200 |
7647 | ONTSU | 26.5 | -0.5 | 1.85 ▼ | 24,100 |
2999 | HOMEPOSI | 460.0 | -9.0 | 1.92 ▼ | 100 |
2321 | SOFTFROH | 80.4 | -1.6 | 1.95 ▼ | 400 |
3777 | EFRIENDH | 40.2 | -0.8 | 1.95 ▼ | 5,400 |
1783 | FANTASIS | 41.1 | -0.9 | 2.14 ▼ | 10,200 |
4015 | PAYCLOUD | 363.0 | -8.0 | 2.16 ▼ | 900 |
1542 | JPP SLV | 12,898.0 | -287.0 | 2.18 ▼ | 181 |
2743 | PIXEL | 176.0 | -4.0 | 2.22 ▼ | 196,400 |
4597 | SOLASIA | 25.4 | -0.6 | 2.31 ▼ | 15,200 |
4435 | KAONAVI | 1,450.1 | -36.9 | 2.48 ▼ | 100 |
3300 | AMBITION | 948.2 | -26.8 | 2.75 ▼ | 5,300 |
7352 | TWOSTONE | 1,636.0 | -49.0 | 2.91 ▼ | 9,700 |
8894 | REVOLUTI | 23.3 | -0.7 | 2.92 ▼ | 17,700 |
6574 | CONVANO | 912.0 | -31.0 | 3.29 ▼ | 800 |
8918 | LAND | 7.7 | -0.3 | 3.75 ▼ | 180,700 |
3283 | PROLOGIS | 258,000.0 | -12,000.0 | 4.44 ▼ | 1 |
5938 | LIXIL | 1,695.0 | -91.0 | 5.10 ▼ | 60,800 |
5576 | O.B.SYS | 2,163.0 | -138.0 | 6.00 ▼ | 10,800 |
7578 | NITIRYK | 260.1 | -21.9 | 7.77 ▼ | 100 |
3796 | E-SEIKAT | 525.0 | -47.0 | 8.22 ▼ | 7,700 |
6147 | YAMZAKI | 398.9 | -41.1 | 9.34 ▼ | 177,300 |
7278 | EXEDY | 2,678.5 | -331.5 | 11.01 ▼ | 27,800 |
6867 | LEDEREL | 576.0 | -100.0 | 14.79 ▼ | 100 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
2743 | PIXEL | 224.1 | 44.1 | 24.50 ▲ | 157,600 |
6467 | NICHIDI | 439.0 | 80.0 | 22.28 ▲ | 1,000 |
7033 | MSOL | 1,984.0 | 334.0 | 20.24 ▲ | 12,400 |
2315 | CAICA D | 61.2 | 10.2 | 20.00 ▲ | 2,009,500 |
7689 | COPA | 679.0 | 100.0 | 17.27 ▲ | 500 |
3625 | TECHFIRM | 709.0 | 100.0 | 16.42 ▲ | 14,900 |
6574 | CONVANO | 1,093.0 | 150.0 | 15.91 ▲ | 4,300 |
4073 | GLOBALCP | 755.0 | 100.0 | 15.27 ▲ | 300 |
149A | THINCA | 1,144.0 | 150.0 | 15.09 ▲ | 2,200 |
4264 | SECURE | 1,730.0 | 213.0 | 14.04 ▲ | 8,900 |
5026 | TRIPLEIZ | 1,139.9 | 137.9 | 13.76 ▲ | 6,600 |
1711 | SDS HD | 567.0 | 68.0 | 13.63 ▲ | 5,300 |
5131 | LINKERS | 190.0 | 22.0 | 13.10 ▲ | 200 |
3350 | METAPLNT | 34.6 | 3.6 | 11.61 ▲ | 2,161,200 |
145A | L IS B | 1,076.0 | 108.0 | 11.16 ▲ | 8,500 |
6659 | MEDIALNK | 114.0 | 11.0 | 10.68 ▲ | 350,100 |
7646 | PLANT | 2,000.0 | 190.0 | 10.50 ▲ | 700 |
4419 | FINATEXT | 890.0 | 84.0 | 10.42 ▲ | 11,900 |
137A | COCOLIVE | 1,596.0 | 145.0 | 9.99 ▲ | 1,600 |
9519 | RENOVA | 1,517.3 | 137.3 | 9.95 ▲ | 57,100 |
8783 | GFA | 61.5 | 5.5 | 9.82 ▲ | 97,800 |
4591 | RIBOMIC | 89.9 | 7.9 | 9.63 ▲ | 3,100 |
135A | VRAIN | 4,150.0 | 350.0 | 9.21 ▲ | 5,000 |
5535 | MIGALOHD | 2,741.1 | 225.1 | 8.95 ▲ | 100 |
2345 | KUSHIM | 249.1 | 20.1 | 8.78 ▲ | 3,600 |
5216 | KURAMOT | 274.6 | 20.6 | 8.11 ▲ | 48,200 |
4439 | TOUMEI | 2,238.0 | 167.0 | 8.06 ▲ | 300 |
166A | TASUKIHD | 642.9 | 45.9 | 7.69 ▲ | 4,200 |
150A | JSH | 556.9 | 38.9 | 7.51 ▲ | 1,300 |
6769 | THINE | 1,035.0 | 71.0 | 7.37 ▲ | 33,100 |
8918 | LAND | 7.7 | -0.3 | 3.75 ▼ | 7,157,100 |
3719 | GEXEED | 140.5 | -5.5 | 3.77 ▼ | 40,800 |
4733 | OBC | 6,470.0 | -258.0 | 3.83 ▼ | 9,700 |
5938 | LIXIL | 1,717.0 | -69.0 | 3.86 ▼ | 115,300 |
3777 | EFRIENDH | 39.4 | -1.6 | 3.90 ▼ | 80,100 |
5574 | ABEJA | 3,264.5 | -135.5 | 3.99 ▼ | 2,100 |
6594 | NIDEC | 6,489.0 | -273.0 | 4.04 ▼ | 138,000 |
2484 | DEMAECAN | 290.1 | -12.9 | 4.26 ▼ | 68,000 |
3498 | KASUMIGA | 15,276.0 | -684.0 | 4.29 ▼ | 12,800 |
6634 | NCXX G | 128.1 | -5.9 | 4.40 ▼ | 6,500 |
7069 | CYBERBUZ | 3,104.5 | -150.5 | 4.62 ▼ | 1,600 |
3648 | AGS | 1,125.1 | -54.9 | 4.65 ▼ | 500 |
3639 | VOLTAGE | 259.1 | -12.9 | 4.74 ▼ | 2,800 |
4479 | MAKUAKE | 672.0 | -35.0 | 4.95 ▼ | 4,800 |
5595 | IQPS | 3,360.0 | -175.0 | 4.95 ▼ | 21,700 |
4004 | RESONAC | 3,550.0 | -185.0 | 4.95 ▼ | 26,500 |
8060 | CANON MJ | 4,055.0 | -216.0 | 5.06 ▼ | 3,100 |
7352 | TWOSTONE | 1,598.1 | -86.9 | 5.16 ▼ | 9,300 |
4425 | KUDAN | 1,784.1 | -98.9 | 5.25 ▼ | 100 |
1542 | JPP SLV | 12,481.0 | -704.0 | 5.34 ▼ | 1,266 |
4107 | ISECHEM | 18,111.0 | -1,039.0 | 5.43 ▼ | 200 |
4960 | CHEMIPR | 452.0 | -27.0 | 5.64 ▼ | 8,700 |
2776 | SHINTOHD | 101.5 | -7.5 | 6.88 ▼ | 108,300 |
6492 | OKANO V | 5,361.0 | -399.0 | 6.93 ▼ | 700 |
3778 | SAKURA | 5,370.0 | -400.0 | 6.93 ▼ | 96,500 |
6228 | J.E.T. | 3,225.5 | -244.5 | 7.05 ▼ | 2,100 |
7426 | YAMADAI | 1,480.0 | -152.0 | 9.31 ▼ | 1,100 |
5852 | AHRESTY | 701.0 | -80.0 | 10.24 ▼ | 18,300 |
6573 | AGILE | 133.0 | -18.0 | 11.92 ▼ | 86,300 |
6147 | YAMZAKI | 385.0 | -55.0 | 12.50 ▼ | 46,500 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
- Sorry, No data available - | |||||
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
2743 | PIXEL | 226.0 | 46.0 | 25.56 ▲ | 440,700 |
2315 | CAICA D | 60.0 | 9.0 | 17.65 ▲ | 1,552,000 |
3625 | TECHFIRM | 709.0 | 100.0 | 16.42 ▲ | 50,600 |
6574 | CONVANO | 1,091.0 | 148.0 | 15.69 ▲ | 8,500 |
149A | THINCA | 1,137.0 | 143.0 | 14.39 ▲ | 4,400 |
145A | L IS B | 1,099.0 | 131.0 | 13.53 ▲ | 14,200 |
7689 | COPA | 651.0 | 72.0 | 12.44 ▲ | 100 |
6769 | THINE | 1,080.0 | 116.0 | 12.03 ▲ | 67,200 |
1711 | SDS HD | 556.5 | 57.5 | 11.52 ▲ | 91,900 |
5026 | TRIPLEIZ | 1,112.0 | 110.0 | 10.98 ▲ | 118,100 |
137A | COCOLIVE | 1,608.0 | 157.0 | 10.82 ▲ | 5,000 |
4264 | SECURE | 1,680.0 | 163.0 | 10.74 ▲ | 22,100 |
135A | VRAIN | 4,200.0 | 400.0 | 10.53 ▲ | 28,500 |
5535 | MIGALOHD | 2,778.4 | 262.4 | 10.43 ▲ | 12,100 |
9519 | RENOVA | 1,517.6 | 137.6 | 9.97 ▲ | 331,300 |
2345 | KUSHIM | 250.9 | 21.9 | 9.56 ▲ | 37,900 |
5216 | KURAMOT | 277.3 | 23.3 | 9.17 ▲ | 346,200 |
8783 | GFA | 60.9 | 4.9 | 8.75 ▲ | 134,200 |
4439 | TOUMEI | 2,239.0 | 168.0 | 8.11 ▲ | 300 |
4882 | PERSEUS | 334.8 | 24.8 | 8.00 ▲ | 62,700 |
6659 | MEDIALNK | 111.2 | 8.2 | 7.96 ▲ | 1,050,100 |
166A | TASUKIHD | 643.0 | 46.0 | 7.71 ▲ | 58,200 |
150A | JSH | 557.0 | 39.0 | 7.53 ▲ | 2,500 |
4419 | FINATEXT | 866.0 | 60.0 | 7.44 ▲ | 81,000 |
2215 | 1-BAKNG | 773.0 | 53.0 | 7.36 ▲ | 4,100 |
6814 | FURUNO | 1,960.2 | 134.2 | 7.35 ▲ | 83,000 |
3350 | METAPLNT | 33.2 | 2.2 | 7.10 ▲ | 962,500 |
8393 | MIYAZKB | 2,986.0 | 197.0 | 7.06 ▲ | 8,500 |
6578 | CORREC | 357.0 | 23.0 | 6.89 ▲ | 222,000 |
5577 | AIDEMY | 1,602.1 | 103.1 | 6.88 ▲ | 12,700 |
3777 | EFRIENDH | 39.6 | -1.4 | 3.41 ▼ | 35,000 |
2630 | MXSSP5HE | 11,590.0 | -410.0 | 3.42 ▼ | 21 |
3719 | GEXEED | 141.0 | -5.0 | 3.42 ▼ | 64,100 |
5805 | SWCC | 3,855.5 | -139.5 | 3.49 ▼ | 14,600 |
5574 | ABEJA | 3,279.5 | -120.5 | 3.54 ▼ | 12,800 |
4960 | CHEMIPR | 462.0 | -17.0 | 3.55 ▼ | 27,600 |
6266 | TAZMO | 3,592.0 | -133.0 | 3.57 ▼ | 30,700 |
9927 | WATTMAN | 718.0 | -27.0 | 3.62 ▼ | 200 |
2484 | DEMAECAN | 291.7 | -11.3 | 3.73 ▼ | 189,100 |
8918 | LAND | 7.7 | -0.3 | 3.75 ▼ | 46,800 |
6526 | SOCIONXT | 3,953.9 | -154.1 | 3.75 ▼ | 6,368,900 |
4480 | MEDLEY | 3,727.5 | -147.5 | 3.81 ▼ | 15,300 |
5938 | LIXIL | 1,713.9 | -72.1 | 4.04 ▼ | 389,700 |
3498 | KASUMIGA | 15,270.0 | -690.0 | 4.32 ▼ | 67,200 |
3639 | VOLTAGE | 260.0 | -12.0 | 4.41 ▼ | 22,200 |
3648 | AGS | 1,127.3 | -52.7 | 4.47 ▼ | 31,100 |
5595 | IQPS | 3,365.0 | -170.0 | 4.81 ▼ | 248,400 |
5576 | O.B.SYS | 2,185.0 | -116.0 | 5.04 ▼ | 2,400 |
4107 | ISECHEM | 18,180.0 | -970.0 | 5.07 ▼ | 6,700 |
7352 | TWOSTONE | 1,596.0 | -89.0 | 5.28 ▼ | 27,900 |
1542 | JPP SLV | 12,481.0 | -704.0 | 5.34 ▼ | 3,606 |
4425 | KUDAN | 1,779.5 | -103.5 | 5.50 ▼ | 21,900 |
2776 | SHINTOHD | 102.0 | -7.0 | 6.42 ▼ | 126,400 |
3778 | SAKURA | 5,390.0 | -380.0 | 6.59 ▼ | 141,700 |
6492 | OKANO V | 5,360.0 | -400.0 | 6.94 ▼ | 600 |
6228 | J.E.T. | 3,229.0 | -241.0 | 6.95 ▼ | 39,100 |
7426 | YAMADAI | 1,488.0 | -144.0 | 8.82 ▼ | 9,700 |
7815 | TKOBOARD | 973.0 | -112.0 | 10.32 ▼ | 1,100 |
6573 | AGILE | 134.0 | -17.0 | 11.26 ▼ | 409,800 |
6147 | YAMZAKI | 383.0 | -57.0 | 12.95 ▼ | 63,400 |
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 |