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 |
---|---|---|---|---|---|
6497 | HAMAI I | 1,500.0 | 298.0 | 24.79 ▲ | 400 |
3778 | SAKURA | 6,190.0 | 1,000.0 | 19.27 ▲ | 194,900 |
2776 | SHINTOHD | 82.0 | 11.0 | 15.49 ▲ | 46,000 |
3719 | GEXEED | 169.0 | 17.0 | 11.18 ▲ | 190,000 |
6574 | CONVANO | 1,032.0 | 102.0 | 10.97 ▲ | 58,600 |
7362 | T.S.I | 1,098.0 | 96.0 | 9.58 ▲ | 100 |
7379 | CIRCU | 735.0 | 55.0 | 8.09 ▲ | 1,000 |
3182 | OIRADICH | 1,233.0 | 91.0 | 7.97 ▲ | 100 |
4761 | SAKRAKC | 2,680.0 | 189.0 | 7.59 ▲ | 28,300 |
3091 | BRONCO B | 3,772.0 | 232.0 | 6.55 ▲ | 5,400 |
6072 | JIBANNET | 174.6 | 10.6 | 6.46 ▲ | 2,800 |
6999 | KOA | 1,528.1 | 92.1 | 6.41 ▲ | 4,900 |
4075 | BRAINS | 875.0 | 52.0 | 6.32 ▲ | 500 |
3648 | AGS | 1,433.9 | 83.9 | 6.21 ▲ | 24,800 |
6696 | TRAAS OP | 360.0 | 21.0 | 6.19 ▲ | 43,800 |
4676 | FUJI HD | 2,022.0 | 113.5 | 5.95 ▲ | 700 |
6597 | HPC SYS | 2,441.0 | 137.0 | 5.95 ▲ | 200 |
3969 | ATLED | 1,469.0 | 82.0 | 5.91 ▲ | 100 |
7342 | WEALTHNV | 1,569.9 | 84.9 | 5.72 ▲ | 200 |
9449 | GMO | 2,780.0 | 144.0 | 5.46 ▲ | 5,800 |
4826 | CIJ | 508.3 | 23.3 | 4.80 ▲ | 500 |
3940 | NOMRASYS | 137.2 | 6.2 | 4.73 ▲ | 21,100 |
4475 | HENNGE | 1,100.0 | 48.0 | 4.56 ▲ | 1,100 |
7927 | MUTOSEI | 1,987.0 | 85.0 | 4.47 ▲ | 100 |
8836 | RISE | 17.7 | 0.7 | 4.12 ▲ | 2,100 |
9552 | M&ARESER | 5,400.0 | 210.0 | 4.05 ▲ | 4,100 |
8708 | AIZAWASG | 1,334.9 | 50.9 | 3.96 ▲ | 200 |
6573 | AGILE | 160.0 | 6.0 | 3.90 ▲ | 127,800 |
8107 | KIMRTAN | 17.6 | 0.6 | 3.53 ▲ | 2,000 |
9553 | MICROAD | 465.0 | 15.0 | 3.33 ▲ | 100 |
3195 | GENEPA | 265.3 | -4.7 | 1.74 ▼ | 21,200 |
6469 | HDENSEI | 1,325.5 | -23.5 | 1.74 ▼ | 200 |
1757 | SOKENACE | 33.4 | -0.6 | 1.76 ▼ | 3,500 |
5597 | BLUEINNO | 1,141.0 | -21.0 | 1.81 ▼ | 100 |
9419 | WIRELESG | 215.0 | -4.0 | 1.83 ▼ | 2,100 |
8285 | MITASAN | 382.8 | -7.2 | 1.85 ▼ | 100 |
9812 | T.O.HD | 372.0 | -7.0 | 1.85 ▼ | 200 |
3924 | R&D COMP | 777.0 | -15.0 | 1.89 ▼ | 100 |
8166 | TAKA-Q | 101.0 | -2.0 | 1.94 ▼ | 2,200 |
9256 | SUCCEED | 1,005.0 | -20.0 | 1.95 ▼ | 100 |
141A | TRIAL | 2,505.0 | -50.0 | 1.96 ▼ | 10,400 |
4442 | VALTESHD | 468.2 | -9.8 | 2.05 ▼ | 100 |
8105 | MARUSHO | 47.0 | -1.0 | 2.08 ▼ | 1,500 |
4885 | MUROMACH | 700.0 | -15.0 | 2.10 ▼ | 100 |
4575 | CANBAS | 482.5 | -10.5 | 2.13 ▼ | 11,400 |
2869 | IFN100LV | 35,500.0 | -780.0 | 2.15 ▼ | 14 |
7352 | TWOSTONE | 1,833.0 | -44.0 | 2.34 ▼ | 500 |
2388 | WEDGE-HD | 82.0 | -2.0 | 2.38 ▼ | 400 |
2870 | IFN100DI | 25,000.0 | -620.0 | 2.42 ▼ | 6 |
4179 | G-NEXT | 378.5 | -9.5 | 2.45 ▼ | 31,600 |
8918 | LAND | 7.8 | -0.2 | 2.50 ▼ | 105,400 |
5216 | KURAMOT | 266.0 | -7.0 | 2.56 ▼ | 137,800 |
9425 | REYUUJPN | 347.1 | -9.9 | 2.77 ▼ | 200 |
4597 | SOLASIA | 25.2 | -0.8 | 3.08 ▼ | 80,500 |
2937 | STCOUSAR | 2,102.0 | -82.0 | 3.75 ▼ | 200 |
6078 | VALUE HR | 1,275.0 | -50.0 | 3.77 ▼ | 100 |
3452 | B-LOT | 956.0 | -40.0 | 4.02 ▼ | 400 |
3987 | ECOMOTT | 614.7 | -38.3 | 5.87 ▼ | 577,600 |
7299 | FUJIOZX | 1,480.0 | -101.0 | 6.39 ▼ | 100 |
3905 | DATASEC | 1,810.1 | -129.9 | 6.70 ▼ | 247,900 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
2776 | SHINTOHD | 101.0 | 30.0 | 42.25 ▲ | 141,300 |
3778 | SAKURA | 6,190.0 | 1,000.0 | 19.27 ▲ | 373,000 |
6574 | CONVANO | 1,080.0 | 150.0 | 16.13 ▲ | 4,000 |
7836 | AVIX | 107.0 | 14.0 | 15.05 ▲ | 65,400 |
7426 | YAMADAI | 1,789.0 | 220.0 | 14.02 ▲ | 1,000 |
7815 | TKOBOARD | 1,155.9 | 141.9 | 13.99 ▲ | 3,300 |
6573 | AGILE | 170.6 | 16.6 | 10.78 ▲ | 70,500 |
3091 | BRONCO B | 3,850.0 | 310.0 | 8.76 ▲ | 25,300 |
4761 | SAKRAKC | 2,708.9 | 217.9 | 8.75 ▲ | 5,200 |
4960 | CHEMIPR | 415.0 | 33.0 | 8.64 ▲ | 100 |
3004 | SHINYEI | 1,693.1 | 122.1 | 7.77 ▲ | 300 |
148A | HATCH WO | 2,419.1 | 158.1 | 6.99 ▲ | 600 |
3760 | CAVE | 1,532.0 | 99.0 | 6.91 ▲ | 400 |
7886 | YAMATIN | 1,257.1 | 81.1 | 6.90 ▲ | 1,500 |
3905 | DATASEC | 2,059.9 | 119.9 | 6.18 ▲ | 31,700 |
2411 | GENDAIAG | 383.0 | 21.0 | 5.80 ▲ | 8,400 |
3719 | GEXEED | 160.0 | 8.0 | 5.26 ▲ | 65,800 |
7175 | IMAMURAS | 1,494.2 | 70.2 | 4.93 ▲ | 900 |
3350 | METAPLNT | 29.3 | 1.3 | 4.64 ▲ | 1,177,900 |
1366 | IF 225DI | 417.3 | 17.3 | 4.33 ▲ | 26,700 |
1459 | RK 225DI | 646.6 | 26.6 | 4.29 ▲ | 1,167,520 |
1360 | NKBEAR-2 | 391.0 | 16.0 | 4.27 ▲ | 1,715,680 |
4107 | ISECHEM | 20,019.0 | 819.0 | 4.27 ▲ | 100 |
9211 | F-CODE | 1,778.0 | 71.0 | 4.16 ▲ | 700 |
2870 | IFN100DI | 26,675.0 | 1,055.0 | 4.12 ▲ | 647 |
8836 | RISE | 17.7 | 0.7 | 4.12 ▲ | 130,000 |
1357 | NFNKDOUB | 160.3 | 6.3 | 4.09 ▲ | 32,929,710 |
3083 | C'SMEN | 598.0 | 23.0 | 4.00 ▲ | 900 |
147A | SORACOM | 1,850.0 | 70.0 | 3.93 ▲ | 3,100 |
5586 | LABOROAI | 1,470.1 | 55.1 | 3.89 ▲ | 3,600 |
2397 | DNACHIP | 1,030.0 | -87.0 | 7.79 ▼ | 1,100 |
4017 | CREEMA | 355.0 | -31.0 | 8.03 ▼ | 300 |
9268 | OPTIMUS | 732.0 | -64.0 | 8.04 ▼ | 24,600 |
8035 | TKOELCN | 33,750.0 | -2,990.0 | 8.14 ▼ | 691,100 |
6276 | SIRIUSV | 757.0 | -68.0 | 8.24 ▼ | 1,600 |
5577 | AIDEMY | 1,360.1 | -122.9 | 8.29 ▼ | 300 |
6146 | DISCO | 49,630.0 | -4,500.0 | 8.31 ▼ | 95,000 |
4055 | T&S | 1,631.1 | -148.9 | 8.37 ▼ | 3,100 |
6047 | GUNOSY | 752.9 | -69.1 | 8.41 ▼ | 14,200 |
4051 | GMO-FG | 7,311.0 | -679.0 | 8.50 ▼ | 1,800 |
6920 | LASRTEC | 34,303.0 | -3,207.0 | 8.55 ▼ | 355,200 |
7066 | PEERS | 972.0 | -91.0 | 8.56 ▼ | 7,000 |
6871 | MICRONI | 6,731.0 | -639.0 | 8.67 ▼ | 145,300 |
4575 | CANBAS | 448.8 | -44.2 | 8.97 ▼ | 10,700 |
8617 | KOSEI | 679.9 | -70.1 | 9.35 ▼ | 2,100 |
4179 | G-NEXT | 351.3 | -36.7 | 9.46 ▼ | 14,600 |
3648 | AGS | 1,218.0 | -132.0 | 9.78 ▼ | 2,500 |
7065 | UPR | 1,313.0 | -144.0 | 9.88 ▼ | 100 |
3222 | U.S.M.H | 871.0 | -97.0 | 10.02 ▼ | 38,400 |
7198 | SBIARUHI | 822.0 | -98.0 | 10.65 ▼ | 7,500 |
4490 | VISASQ | 808.5 | -97.5 | 10.76 ▼ | 500 |
6266 | TAZMO | 3,990.0 | -490.0 | 10.94 ▼ | 26,200 |
2743 | PIXEL | 214.0 | -28.0 | 11.57 ▼ | 76,300 |
3558 | JADE G | 1,257.0 | -185.0 | 12.83 ▼ | 7,500 |
7885 | TAKANO | 930.0 | -138.0 | 12.92 ▼ | 1,100 |
6315 | TOWA | 9,657.0 | -1,453.0 | 13.08 ▼ | 102,100 |
8182 | INAGEYA | 1,232.0 | -189.0 | 13.30 ▼ | 4,500 |
3987 | ECOMOTT | 553.1 | -99.9 | 15.30 ▼ | 80,600 |
6147 | YAMZAKI | 356.1 | -67.9 | 16.01 ▼ | 38,100 |
2338 | QUANTUMS | 405.3 | -79.7 | 16.43 ▼ | 21,300 |
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
- Sorry, No data available - | |||||
Symbol | Security Name | Price | Change | % Change | Volume |
---|---|---|---|---|---|
2776 | SHINTOHD | 101.0 | 30.0 | 42.25 ▲ | 162,000 |
3778 | SAKURA | 6,183.0 | 993.0 | 19.13 ▲ | 529,800 |
7815 | TKOBOARD | 1,194.0 | 180.0 | 17.75 ▲ | 100 |
7426 | YAMADAI | 1,795.0 | 226.0 | 14.40 ▲ | 33,200 |
148A | HATCH WO | 2,551.0 | 290.0 | 12.83 ▲ | 6,000 |
6573 | AGILE | 172.0 | 18.0 | 11.69 ▲ | 1,358,600 |
3004 | SHINYEI | 1,741.0 | 170.0 | 10.82 ▲ | 13,200 |
3091 | BRONCO B | 3,857.0 | 317.0 | 8.95 ▲ | 58,400 |
4761 | SAKRAKC | 2,700.0 | 209.0 | 8.39 ▲ | 87,900 |
3760 | CAVE | 1,537.0 | 104.0 | 7.26 ▲ | 21,400 |
3905 | DATASEC | 2,061.1 | 121.1 | 6.24 ▲ | 287,100 |
5586 | LABOROAI | 1,490.1 | 75.1 | 5.31 ▲ | 181,900 |
1360 | NKBEAR-2 | 394.3 | 19.3 | 5.15 ▲ | 5,899,020 |
1459 | RK 225DI | 650.9 | 30.9 | 4.98 ▲ | 1,793,630 |
1366 | IF 225DI | 419.5 | 19.5 | 4.88 ▲ | 530,040 |
1357 | NFNKDOUB | 161.4 | 7.4 | 4.81 ▲ | 8,729,410 |
9211 | F-CODE | 1,781.9 | 74.9 | 4.39 ▲ | 26,500 |
2870 | IFN100DI | 26,686.0 | 1,066.0 | 4.16 ▲ | 2,030 |
5542 | S-HOKOKM | 1,488.0 | 58.0 | 4.06 ▲ | 100 |
3719 | GEXEED | 158.0 | 6.0 | 3.95 ▲ | 608,300 |
5592 | KUSURIMA | 1,423.0 | 54.0 | 3.94 ▲ | 30,300 |
1356 | TPXBEAR2 | 420.8 | 15.9 | 3.93 ▲ | 414,600 |
147A | SORACOM | 1,849.0 | 69.0 | 3.88 ▲ | 50,800 |
1368 | IF TPXDI | 610.4 | 21.4 | 3.63 ▲ | 56,640 |
5380 | SHINTO | 1,640.0 | 57.0 | 3.60 ▲ | 100 |
3350 | METAPLNT | 29.0 | 1.0 | 3.57 ▲ | 327,700 |
8836 | RISE | 17.6 | 0.6 | 3.53 ▲ | 200 |
7647 | ONTSU | 26.9 | 0.9 | 3.46 ▲ | 7,000 |
8114 | DESCENTE | 3,222.5 | 102.5 | 3.29 ▲ | 14,500 |
5721 | S-SCIEN | 22.7 | 0.7 | 3.18 ▲ | 5,600 |
6146 | DISCO | 49,890.0 | -4,240.0 | 7.83 ▼ | 602,300 |
6521 | OXIDE | 2,585.0 | -220.0 | 7.84 ▼ | 7,000 |
5577 | AIDEMY | 1,364.7 | -118.3 | 7.98 ▼ | 11,200 |
9268 | OPTIMUS | 732.1 | -63.9 | 8.03 ▼ | 102,900 |
2338 | QUANTUMS | 446.0 | -39.0 | 8.04 ▼ | 31,200 |
2397 | DNACHIP | 1,027.0 | -90.0 | 8.06 ▼ | 10,600 |
6276 | SIRIUSV | 758.0 | -67.0 | 8.12 ▼ | 6,500 |
1514 | SUMISEKI | 1,401.1 | -123.9 | 8.12 ▼ | 585,800 |
4051 | GMO-FG | 7,330.0 | -660.0 | 8.26 ▼ | 5,400 |
4055 | T&S | 1,632.6 | -147.4 | 8.28 ▼ | 14,000 |
7066 | PEERS | 974.9 | -88.1 | 8.29 ▼ | 61,100 |
6047 | GUNOSY | 753.3 | -68.7 | 8.36 ▼ | 63,100 |
6871 | MICRONI | 6,740.0 | -630.0 | 8.55 ▼ | 154,000 |
6920 | LASRTEC | 34,300.1 | -3,209.9 | 8.56 ▼ | 952,900 |
8035 | TKOELCN | 33,579.9 | -3,160.1 | 8.60 ▼ | 338,600 |
4575 | CANBAS | 449.9 | -43.1 | 8.74 ▼ | 75,700 |
5885 | GDEP ADV | 10,450.0 | -1,010.0 | 8.81 ▼ | 6,500 |
3648 | AGS | 1,224.0 | -126.0 | 9.33 ▼ | 111,500 |
3222 | U.S.M.H | 872.0 | -96.0 | 9.92 ▼ | 130,600 |
7065 | UPR | 1,310.0 | -147.0 | 10.09 ▼ | 3,900 |
2743 | PIXEL | 217.0 | -25.0 | 10.33 ▼ | 465,600 |
8617 | KOSEI | 669.0 | -81.0 | 10.80 ▼ | 13,400 |
6266 | TAZMO | 3,990.0 | -490.0 | 10.94 ▼ | 91,700 |
4490 | VISASQ | 806.0 | -100.0 | 11.04 ▼ | 12,400 |
4179 | G-NEXT | 345.0 | -43.0 | 11.08 ▼ | 17,500 |
3558 | JADE G | 1,258.0 | -184.0 | 12.76 ▼ | 40,000 |
8182 | INAGEYA | 1,235.0 | -186.0 | 13.09 ▼ | 11,600 |
6315 | TOWA | 9,649.0 | -1,461.0 | 13.15 ▼ | 894,500 |
3987 | ECOMOTT | 557.0 | -96.0 | 14.70 ▼ | 46,800 |
6147 | YAMZAKI | 356.0 | -68.0 | 16.04 ▼ | 113,200 |
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 |