Top Performers

Statistics

Multiple Report Provision

Japannext PTS provides various reports to its participants on a daily basis, which include all the key data an investor requires. Some essential information is summarized in this section. For historical stock rankings please refer to our monthly reports.

Statistical Chart

Turnover & market share

Turnover & spread comparison for Nikkei225

Turnover & market share

Statistical Table

Top Performers

Market Movers

Historical Turnover

The most actively traded stocks at Japannext PTS are given below:
(Turnover calculation is based on Refinitiv data.)

Nighttime Market on November 27, 2020

Daytime Market on November 27, 2020

X-market on November 27, 2020

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	1570	NFNKLV	545,576	19,978	178,753,738	6,610,911	27,082.0	27,500.0	27,082.0	27,420.0
2	1357	NFNKDOUB	373,861	709,700	26,968,644	50,576,077	530.0	532.0	524.0	525.3
3	9681	T-DOME	214,677	159,600	168,358	160,800	1,340.0	1,347.0	1,298.0	1,347.0
4	7357	GEOCODE	169,875	43,800	4,474,798	1,436,300	3,941.0	3,950.0	3,810.0	3,857.0
5	6982	LEAD	152,652	101,100	4,052,148	3,352,400	1,508.0	1,571.5	1,455.0	1,498.8
6	6658	SIRAI EL	143,872	379,700	952,459	3,140,500	420.0	420.0	353.0	368.0
7	8918	LAND	116,958	12,784,600	241,742	25,121,700	9.1	9.2	9.1	9.2
8	1360	NKBEAR-2	89,972	70,270	12,157,670	9,377,520	1,288.0	1,288.0	1,273.0	1,278.0
9	6192	HYAS&CO.	80,901	360,900	73,847	346,700	238.0	240.0	219.7	222.0
10	9202	ANA	75,989	31,200	8,338,134	3,270,700	2,400.0	2,460.0	2,400.0	2,444.0

11	6400	FUJSEKI	70,871	132,600	1,562,817	3,325,000	549.0	549.0	525.1	532.0
12	2191	TELLA	68,749	101,900	1,045,976	1,496,000	708.8	710.0	650.0	663.6
13	4016	MITHD	56,034	18,500	3,458,670	1,034,700	3,040.0	3,045.0	3,000.0	3,034.5
14	6758	SONY	45,121	4,600	86,998,845	8,874,300	9,812.0	9,850.0	9,780.0	9,791.0
15	1458	RK 225LV	44,029	2,771	3,830,262	243,386	15,830.0	16,000.0	15,800.0	15,970.0
16	5981	TKOROPE	35,490	48,400	184,641	283,500	754.0	800.0	723.0	737.6
17	9318	ASIADEVE	34,440	4,858,700	36,393	5,197,600	7.1	7.2	7.0	7.2
18	1671	WTI ETF	31,753	34,830	1,629,930	1,801,572	910.0	914.5	903.0	910.0
19	6594	NIDEC	30,617	2,300	58,606,400	4,473,300	13,294.0	13,329.0	13,294.0	13,329.0
20	5212	FUJIGLS	29,958	10,400	1,904,567	679,400	2,950.0	2,950.0	2,840.0	2,879.0
21	6699	DIA HD	29,847	21,400	2,318,955	1,890,000	1,390.0	1,420.0	1,379.0	1,400.0
22	4017	CREEMA	29,225	5,600	18,953,402	3,795,200	5,320.0	5,320.0	5,154.0	5,200.0
23	1459	RK 225DI	25,219	12,050	3,087,390	1,457,548	2,106.0	2,106.0	2,083.0	2,094.9
24	7203	TOYOTA	24,056	3,300	65,357,628	9,016,200	7,253.0	7,300.0	7,253.0	7,291.0
25	6969	MATUOEL	24,041	45,800	554,371	1,210,500	520.0	557.0	487.9	522.0
26	9984	SOFTBNKG	21,838	3,000	167,760,748	23,225,300	7,270.0	7,290.0	7,270.0	7,283.0
27	9020	JR EAST	21,042	3,100	22,976,506	3,413,500	6,720.0	6,825.0	6,569.0	6,790.0
28	2413	M3	20,234	2,200	35,518,654	3,896,400	9,180.0	9,200.0	9,180.0	9,197.0
29	2929	PHARMA F	19,472	5,900	10,437,999	3,292,200	3,270.0	3,324.0	3,250.0	3,319.0
30	8306	MUFG	19,328	41,500	57,647,420	124,219,200	464.0	467.3	462.3	467.0
31	9201	JAL	19,292	9,400	19,536,128	9,537,600	2,050.0	2,063.2	2,041.0	2,055.0
32	4485	JTOWER	16,871	1,800	4,696,710	503,800	9,355.0	9,410.0	9,350.0	9,410.0
33	8316	SMFG	16,123	5,100	34,542,339	10,957,500	3,156.0	3,166.0	3,155.0	3,166.0
34	3415	TKOBASE	15,597	30,300	299,154	666,800	511.0	528.0	491.0	514.0
35	5986	MOLITEC	15,333	30,800	4,619,235	9,970,200	507.0	507.0	493.1	494.8
36	3681	V-CUBE	14,574	4,600	18,754,012	5,999,000	3,183.0	3,183.0	3,160.0	3,160.0
37	3691	REALWRLD	14,125	18,700	68,045	96,200	875.0	875.0	742.0	742.0
38	7545	NISIMAT	14,118	9,300	6,023,283	3,948,000	1,519.0	1,522.0	1,500.0	1,516.0
39	1552	VIXSHORT	13,852	2,390	873,691	149,187	5,822.0	5,825.0	5,749.0	5,800.0
40	3856	ABALANCE	13,410	3,900	3,584,405	1,098,800	3,375.0	3,518.0	3,350.0	3,474.0
41	3962	CHANGE	13,248	1,700	12,095,325	1,534,800	7,790.0	7,810.0	7,780.0	7,810.0
42	6727	WACOM	12,674	12,800	5,246,682	5,551,100	967.5	994.5	967.5	994.5
43	6615	UMC ELE	12,355	24,700	152,168	341,000	462.0	543.0	462.0	476.1
44	7818	TRANSACT	12,126	13,100	82,612	86,600	950.0	950.0	906.0	923.1
45	4015	ARARA	11,898	3,900	3,048,112	984,400	3,110.0	3,140.0	3,035.0	3,048.5
46	3604	KAWAMOT	11,665	5,300	2,095,467	936,400	2,220.0	2,220.0	2,180.0	2,207.0
47	6897	TWNBIRD	11,353	8,600	1,566,733	1,224,100	1,348.0	1,348.0	1,300.1	1,325.0
48	6981	MURATA	10,928	1,200	43,683,147	4,809,500	9,099.0	9,120.0	9,095.0	9,120.0
49	4251	KEIWA	10,864	7,000	64,739	44,200	1,545.0	1,560.0	1,541.0	1,558.9
50	4502	TAKEDAP	10,836	2,900	39,821,443	10,658,200	3,732.0	3,750.0	3,727.5	3,735.5

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	1570	NFNKLV	10,404,975	384,685	178,753,738	6,610,911	26,890.0	27,226.0	26,717.0	27,130.0
2	1357	NFNKDOUB	2,084,264	3,914,850	26,968,644	50,576,077	538.8	539.5	529.4	531.3
3	9437	DOCOMO	1,475,573	381,200	348,696,850	90,056,000	3,876.5	3,876.5	3,868.0	3,873.0
4	7974	NINTEND	864,363	14,900	105,320,229	1,814,700	57,950.0	58,330.0	57,130.0	58,170.0
5	9684	SQENIXHD	785,083	127,200	10,846,527	1,758,100	6,081.0	6,239.0	6,070.0	6,178.0
6	6857	ADVNTST	730,230	100,100	12,540,428	1,718,700	7,270.0	7,325.0	7,230.0	7,312.0
7	7203	TOYOTA	716,285	98,900	65,357,628	9,016,200	7,307.0	7,324.0	7,190.0	7,257.0
8	8316	SMFG	710,023	225,300	34,542,339	10,957,500	3,173.5	3,178.5	3,140.0	3,150.0
9	4755	RAKUTEN	655,517	552,600	10,738,133	9,065,500	1,166.0	1,191.9	1,165.0	1,191.9
10	9434	SOFTBANK	653,905	509,700	26,246,014	20,462,400	1,280.0	1,289.6	1,274.6	1,286.4

11	6594	NIDEC	624,803	47,600	58,606,400	4,473,300	12,934.0	13,244.0	12,816.0	13,199.0
12	4902	KONICAM	576,966	1,657,300	8,484,993	24,467,800	343.6	353.1	339.8	347.1
13	9984	SOFTBNKG	540,776	74,800	167,760,748	23,225,300	7,180.0	7,290.0	7,129.0	7,238.0
14	8035	TKOELCN	522,657	14,900	34,532,293	985,500	34,675.0	35,235.0	34,605.0	35,210.0
15	6506	YASKAWA	509,845	100,600	7,740,811	1,528,100	5,061.0	5,099.0	5,019.0	5,061.0
16	3659	NEXON	501,862	165,700	11,772,024	3,886,900	3,014.0	3,064.5	2,999.0	3,025.0
17	6723	RENESAS	489,407	513,500	8,651,488	9,093,300	938.5	960.2	938.5	952.7
18	9433	KDDI	470,190	153,900	21,605,652	7,068,800	3,063.5	3,064.0	3,042.0	3,060.0
19	8410	SEVEN BK	423,700	1,839,600	2,754,260	11,956,700	230.9	231.9	228.7	231.1
20	4063	SINETUC	419,914	24,800	28,616,351	1,690,500	16,904.0	17,004.0	16,809.0	16,944.0
21	4005	SMICHEM	418,932	1,085,200	5,693,792	14,759,300	387.9	389.9	383.1	385.0
22	4768	OTSUKA	418,890	81,800	6,154,243	1,204,100	5,090.0	5,160.0	5,071.0	5,104.0
23	9501	TEPCOHD	416,468	1,467,000	3,643,408	12,835,500	285.9	286.4	282.2	283.1
24	4519	CHUGAIP	415,949	85,800	14,778,658	3,048,700	4,809.5	4,877.5	4,807.5	4,849.5
25	6758	SONY	415,283	42,400	86,998,845	8,874,300	9,793.0	9,857.0	9,709.0	9,795.0
26	6701	NEC	413,411	73,500	9,483,377	1,684,800	5,580.0	5,659.0	5,562.0	5,649.0
27	1360	NKBEAR-2	412,545	318,800	12,157,670	9,377,520	1,300.0	1,311.2	1,286.7	1,292.0
28	4321	KENEDIX	404,256	534,100	6,954,643	9,190,500	757.0	758.9	755.2	756.1
29	2413	M3	392,537	43,100	35,518,654	3,896,400	9,030.0	9,197.0	8,978.0	9,146.0
30	4452	KAO	369,616	46,700	14,777,410	1,867,700	7,963.0	7,971.0	7,885.0	7,906.0
31	9983	FASTRET	367,461	4,400	46,848,840	561,000	82,840.0	84,100.0	82,840.0	84,100.0
32	6902	DENSO	367,211	71,200	15,932,776	3,087,400	5,179.0	5,210.0	5,112.0	5,172.0
33	4502	TAKEDAP	352,713	94,200	39,821,443	10,658,200	3,689.5	3,763.5	3,689.5	3,738.0
34	5486	HIT-MTL	351,791	227,700	7,395,802	4,773,800	1,553.9	1,570.9	1,534.5	1,547.0
35	3436	SUMCO	339,823	174,500	9,795,410	5,035,100	1,936.1	1,957.8	1,926.1	1,947.2
36	7167	MEBUKIFG	334,413	1,496,600	2,517,566	11,286,100	224.2	225.8	221.0	223.1
37	6988	NTTODEN	331,210	38,300	8,516,458	985,500	8,600.0	8,691.0	8,560.0	8,641.0
38	1458	RK 225LV	330,369	20,989	3,830,262	243,386	15,610.0	15,850.0	15,549.0	15,820.0
39	4661	OLC	329,380	18,200	17,642,147	974,600	18,089.0	18,216.0	18,025.0	18,096.0
40	2269	MEIJI HD	328,721	43,700	5,074,055	675,200	7,520.0	7,569.0	7,492.0	7,512.0
41	7259	AISIN	328,581	102,300	4,604,791	1,435,300	3,210.0	3,229.5	3,191.5	3,204.5
42	4385	MERCARI	325,497	70,300	11,614,733	2,514,200	4,449.5	4,720.5	4,440.0	4,654.5
43	2929	PHARMA F	319,672	100,600	10,437,999	3,292,200	3,070.0	3,298.0	3,011.0	3,298.0
44	7211	MMC	317,125	1,617,800	2,306,657	11,757,400	197.2	198.1	195.1	195.2
45	6845	AZBIL	316,579	67,100	7,333,538	1,553,800	4,750.0	4,750.5	4,654.5	4,730.0
46	4308	JSTREAM	309,693	50,000	6,801,877	1,098,200	6,150.0	6,456.0	5,956.0	6,058.0
47	8411	MIZUHO	308,837	223,800	15,904,654	11,533,300	1,378.6	1,386.6	1,370.0	1,378.4
48	7731	NIKON	308,374	450,400	3,617,637	5,272,300	688.0	692.9	679.1	688.5
49	6981	MURATA	307,759	33,900	43,683,147	4,809,500	9,124.0	9,160.0	8,995.0	9,059.0
50	6954	FANUC	296,207	11,500	25,535,829	991,500	25,736.0	25,864.0	25,566.0	25,781.0

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
- Sorry, No data available -

Rank	Symbol	Security Name	Value (thousands JPY)	Volume	TSE		Open	High	Low	Close
Rank	Symbol	Security Name	Value (thousands JPY)	Volume	Value (thousands JPY)	Volume	Open	High	Low	Close
1	9984	SOFTBNKG	10,014,438	1,387,500	167,760,748	23,225,300	7,151.8	7,288.9	7,124.1	7,236.0
2	1570	NFNKLV	8,526,447	315,071	178,753,738	6,610,911	26,891.0	27,223.0	26,717.0	27,180.0
3	7974	NINTEND	6,707,901	115,800	105,320,229	1,814,700	57,560.0	58,349.0	57,092.0	58,162.0
4	9983	FASTRET	4,806,645	57,700	46,848,840	561,000	83,313.0	84,139.0	82,651.0	84,053.0
5	6594	NIDEC	4,412,846	337,400	58,606,400	4,473,300	12,900.0	13,249.8	12,795.0	13,190.2
6	2413	M3	2,954,719	324,500	35,518,654	3,896,400	9,008.7	9,197.7	8,973.9	9,153.0
7	1357	NFNKDOUB	2,470,301	4,634,170	26,968,644	50,576,077	536.2	539.6	529.3	530.6
8	3681	V-CUBE	2,283,490	730,400	18,754,012	5,999,000	3,129.0	3,249.0	3,005.5	3,146.0
9	6758	SONY	2,078,783	212,200	86,998,845	8,874,300	9,786.0	9,859.0	9,707.1	9,804.8
10	8035	TKOELCN	1,841,717	52,700	34,532,293	985,500	34,909.7	35,239.8	34,559.7	35,200.0

11	6981	MURATA	1,832,999	201,600	43,683,147	4,809,500	9,094.0	9,169.8	8,992.1	9,058.0
12	3962	CHANGE	1,536,480	195,100	12,095,325	1,534,800	8,104.0	8,104.0	7,722.0	7,788.0
13	6861	KEYENCE	1,272,472	23,800	68,980,335	1,289,700	52,961.0	53,847.0	52,921.0	53,469.0
14	4308	JSTREAM	1,220,859	197,300	6,801,877	1,098,200	6,162.0	6,458.0	5,950.0	6,043.0
15	6920	LASRTEC	1,131,877	107,000	13,698,955	1,292,700	10,498.0	10,666.0	10,435.0	10,652.0
16	4385	MERCARI	1,030,418	222,900	11,614,733	2,514,200	4,431.0	4,728.0	4,429.0	4,654.0
17	2929	PHARMA F	885,116	278,800	10,437,999	3,292,200	3,034.0	3,255.0	3,020.0	3,245.0
18	4477	BASE	879,979	97,100	10,740,238	1,185,400	9,422.0	9,447.0	8,902.0	8,982.0
19	1360	NKBEAR-2	844,697	652,270	12,157,670	9,377,520	1,303.7	1,311.0	1,286.2	1,289.2
20	3038	KOBE BSN	839,476	239,700	10,153,532	2,901,600	3,484.0	3,539.0	3,451.0	3,496.0
21	6976	TAIYOYU	825,704	177,000	9,680,472	2,073,600	4,671.0	4,704.0	4,596.5	4,691.0
22	4661	OLC	806,007	44,500	17,642,147	974,600	17,965.3	18,215.3	17,965.3	18,085.0
23	8316	SMFG	788,803	249,800	34,542,339	10,957,500	3,168.8	3,177.9	3,140.1	3,149.0
24	7203	TOYOTA	751,770	103,700	65,357,628	9,016,200	7,290.7	7,325.2	7,188.1	7,265.8
25	4063	SINETUC	709,065	41,900	28,616,351	1,690,500	16,765.3	17,004.0	16,765.2	16,899.9
26	9684	SQENIXHD	692,090	112,100	10,846,527	1,758,100	6,058.0	6,238.0	6,056.0	6,164.0
27	3902	MDV	645,461	225,200	8,299,663	2,889,000	2,833.8	2,928.2	2,770.8	2,918.3
28	3683	CYBRLNKS	640,999	100,100	4,970,897	776,000	6,190.0	6,650.0	6,172.0	6,422.0
29	9022	JR CENT	600,627	42,600	13,579,197	966,900	14,159.7	14,335.3	13,989.9	13,999.9
30	8306	MUFG	579,807	1,246,800	57,647,420	124,219,200	468.8	469.2	461.7	464.0
31	7201	NISSAN	555,188	1,074,500	16,678,414	32,278,200	526.8	528.5	511.2	517.5
32	6954	FANUC	545,881	21,200	25,535,829	991,500	25,725.3	25,879.9	25,560.2	25,779.7
33	9201	JAL	544,842	266,000	19,536,128	9,537,600	2,046.8	2,067.0	2,030.1	2,056.0
34	6702	FUJITSU	541,345	38,000	23,521,490	1,646,700	13,994.7	14,411.0	13,970.2	14,399.7
35	4502	TAKEDAP	539,815	144,400	39,821,443	10,658,200	3,703.5	3,763.0	3,703.5	3,736.8
36	1579	225 BULL	536,951	18,630	16,715,892	579,920	28,612.0	28,999.0	28,459.0	28,880.0
37	9434	SOFTBANK	505,654	394,500	26,246,014	20,462,400	1,283.4	1,289.6	1,274.7	1,286.1
38	3064	MONOTARO	495,961	83,000	7,751,585	1,297,300	5,898.0	6,048.0	5,843.0	5,976.0
39	2484	DEMAECAN	488,051	154,600	5,363,858	1,694,000	3,121.0	3,249.5	3,039.0	3,234.0
40	9519	RENOVA	470,590	181,000	6,410,564	2,462,200	2,567.3	2,641.0	2,544.3	2,639.0
41	6095	MEDPEER	459,206	78,200	5,867,773	998,800	5,648.0	5,972.0	5,632.0	5,968.0
42	7545	NISIMAT	458,890	300,900	6,023,283	3,948,000	1,591.3	1,595.7	1,496.2	1,506.0
43	6541	GRACETEC	444,982	57,100	4,087,365	524,300	7,538.0	7,977.0	7,504.0	7,893.0
44	9843	NITORIHD	430,447	19,600	13,153,502	598,400	21,684.7	22,114.7	21,665.3	22,024.8
45	3436	SUMCO	420,740	216,300	9,795,410	5,035,100	1,930.8	1,957.2	1,926.2	1,948.8
46	6367	DAIKINI	420,478	17,700	27,485,376	1,155,600	23,674.7	23,914.8	23,609.8	23,865.3
47	4755	RAKUTEN	419,027	354,200	10,738,133	9,065,500	1,168.9	1,191.8	1,165.6	1,191.2
48	6727	WACOM	407,481	432,600	5,246,682	5,551,100	918.8	956.7	918.7	955.2
49	6273	SMC	384,955	5,800	16,030,256	240,900	66,287.0	66,927.0	65,862.0	66,592.0
50	4689	ZHD	371,306	571,900	11,806,798	18,179,100	642.0	656.5	639.0	647.9

Market Report

Market Report Depository

Japannext PTS provides comprehensive reports of all trading-related data for participants, members, and other interested parties.

Year 2020

Weekly
/ November 16 / November 9 / November 2 / October 26 / October 19 / October 12 / October 5 / September 28 / September 21 / September 14 / September 7 / August 31 / August 24 / August 17 / August 10 / August 3 / July 27 / July 20 / July 13 / July 6 / June 29 / June 22 / June 15 / June 8 / June 1 / May 25 / May 18 / May 11 / May 4 / April 27 / April 20 / April 13 / April 6 / March 30 / March 23 / March 16 / March 9 / March 2 / February 24 / February 17 / February 10 / February 3 / January 27 / January 20 / January 13 / January 6

Weekly

/ November 16 / November 9 / November 2 / October 26 / October 19 / October 12 / October 5 / September 28 / September 21 / September 14 / September 7 / August 31 / August 24 / August 17 / August 10 / August 3 / July 27 / July 20 / July 13 / July 6 / June 29 / June 22 / June 15 / June 8 / June 1 / May 25 / May 18 / May 11 / May 4 / April 27 / April 20 / April 13 / April 6 / March 30 / March 23 / March 16 / March 9 / March 2 / February 24 / February 17 / February 10 / February 3 / January 27 / January 20 / January 13 / January 6

Monthly
/ October / September / August / July / June / May / April / March / February / January

Search Archive

Select a Year

Year

Weekly

Monthly

COMPANY INFO

LATEST REPORTS

Monthly

Weekly

2020-11-17	Change in Management of Japannext Co., Ltd.
2020-10-06	Japannext U-Market Optimization effective 5th October 2020
2020-10-01	Today's Trading at Japannext - October 1, 2020
2020-07-02	Japannext X-Market TOPIX 100 Tick Size Change effective 6 July 2020
2020-04-13	Japannext X-Market Tick Size Change effective 11 May 2020

投資家の皆様へ　手数料およびリスク等に関するご注意事項

ジャパンネクスト証券株式会社が運営するジャパンネクストPTSにて取り扱う商品等にご投資いただく際、ジャパンネクストPTSの取引参加証券会社を通じてご利用いただく必要があります。ご利用にあたりその証券会社が各商品等について定める手数料や諸経費等をご負担いただく場合があります。また、各商品等には価格の変動等により損失が生じるおそれがあります。なお、証券会社がご負担を求める手数料等は証券会社により異なることがあります。ご利用になる証券会社に手数料等、及びその取引のリスク他注意事項についてご確認いただくとともに、その証券会社がお渡しする契約締結前交付書面や上場有価証券等書面、信用取引の契約締結前交付書面等を通して詳細をご確認いただけますようお願いいたします。

ジャパンネクスト証券株式会社　金融商品取引業者　関東財務局長（金商）第45号　加入協会　日本証券業協会

当社はPTS（私設取引システム）を運営しており、日本で登録された証券会社を参加者として株式取引等の付け合せを行っております。当社は、特定投資家以外の方に対しサービスを提供しておりません。当サイトに掲載されている情報は特定投資家向けのものです。

Library

Open as PDF

Market Information and Regulation

Policy

Technical Specifications

Equities

Bonds

Holiday Calendar

Statistics

Multiple Report Provision

Statistical Chart

Turnover & market share

Statistical Table

Top Performers

Market Report

Market Report Depository

Year 2020

Search Archive

Year

COMPANY INFO

LATEST REPORTS

Monthly

Weekly

NEWS HIGHLIGHTS