japan stock data

Search Results （Code in the 5000 series）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
5008 Toa Oil Co. Ltd Standard Oil & Coal Products 3,140 0
+0.00%		 3,140 3,140 3,140 2 7,222 12/12/2022
5009 Fuji Kosan Company Ltd. Standard Wholesale Trade 1,792 -94
-4.98%		 1,909 1,909 1,780 85 154,266 09/29/2023
5010 Nippon Seiro Co. Ltd. Standard Oil & Coal Products 188 -20
-9.62%		 204 219 179 10,644 2,184,330 09/29/2023
5011 Nichireki Co. Ltd. Prime Oil & Coal Products 1,998 -12
-0.60%		 2,010 2,018 1,982 72 144,002 09/29/2023
5013 Yushiro Chemical Industry Co Ltd Standard Oil & Coal Products 1,544 -71
-4.40%		 1,620 1,620 1,540 134 209,674 09/29/2023
5015 BP Castrol K.K. Standard Oil & Coal Products 925 3
+0.33%		 930 930 918 18 16,537 09/29/2023
5017 Fuji Oil Company Ltd Prime Oil & Coal Products 343 -17
-4.72%		 357 357 342 1,039 360,876 09/29/2023
5018 Moresco Corporation Prime Oil & Coal Products 1,190 -8
-0.67%		 1,198 1,207 1,188 12 13,731 09/29/2023
5019 Idemitsu Kosan Co.Ltd Prime Oil & Coal Products 3,438 -106
-2.99%		 3,496 3,498 3,405 1,544 5,313,202 09/29/2023
5020 ENEOS Holdings Inc. Prime Oil & Coal Products 589.9 -16.8
-2.77%		 596.8 598.8 582.3 23,749 14,000,376 09/29/2023
5021 Cosmo Energy Holdings Company Limited Prime Oil & Coal Products 5,260 -205
-3.75%		 5,439 5,439 5,220 526 2,775,700 09/29/2023
5025 MERCURY REALTECH INNOVATOR Inc. Growth Information & Communication 651 -8
-1.21%		 667 668 646 2 1,525 09/29/2023
5026 TRIPLEIZE CO.,LTD. Growth Information & Communication 797 42
+5.56%		 769 807 763 71 56,434 09/29/2023
5027 AnyMind Group Inc. Growth Information & Communication 879 1
+0.11%		 892 900 874 79 69,269 09/29/2023
5028 SecondXight Analytica, Inc. Growth Information & Communication 1,459 79
+5.72%		 1,389 1,486 1,389 43 62,281 09/29/2023
5029 circlace Inc Growth Information & Communication 713 8
+1.13%		 703 718 703 15 10,289 09/29/2023
5031 moi Corporation Growth Information & Communication 360 17
+4.96%		 346 362 346 174 61,917 09/29/2023
5032 ANYCOLOR Inc. Prime Information & Communication 3,515 95
+2.78%		 3,445 3,545 3,395 1,412 4,913,469 09/29/2023
5033 Nulab Inc. Growth Information & Communication 944 -49
-4.93%		 992 996 901 95 88,177 09/29/2023
5034 unerry,Inc. Growth Information & Communication 3,465 -320
-8.45%		 3,650 3,720 3,465 84 296,524 09/29/2023
5035 HOUSEI Inc. Growth Information & Communication 518 -7
-1.33%		 524 528 509 56 29,151 09/29/2023
5036 Japan Business Systems, Inc. Standard Information & Communication 1,204 -40
-3.22%		 1,245 1,249 1,184 91 109,758 09/29/2023
5038 eWeLL Co.,Ltd. Growth Information & Communication 3,545 60
+1.72%		 3,530 3,615 3,505 43 150,971 09/29/2023
5070 Draft Inc. Growth Construction 561 18
+3.31%		 553 568 550 41 22,844 09/29/2023
5071 Vis Co Ltd Standard Construction 920 -15
-1.60%		 938 938 912 8 7,458 09/29/2023
5074 Tess Holdings Co.Ltd. Prime Construction 526 8
+1.54%		 518 537 518 1,056 558,281 09/29/2023
5076 INFRONEER Holdings Inc. Prime Construction 1,548 -14
-0.90%		 1,572 1,580.5 1,541 745 1,159,164 09/29/2023
5078 CEL Corporation Standard Construction 2,850 0
+0.00%		 2,850 2,850 2,850 0.1 285 09/29/2023
5079 NOVAC CO.,LTD. Standard Construction 3,645 -30
-0.82%		 3,695 3,695 3,610 61 221,974 09/29/2023
5101 Yokohama Rubber Co. Ltd Prime Rubber Products 3,112 41
+1.34%		 3,110 3,143 3,082 1,243 3,867,466 09/29/2023
5103 Showa Holdings Co Ltd Standard Rubber Products 47 0
+0.00%		 47 48 46 26 1,205 09/29/2023
5104 Nitto Kako Co. Ltd. Standard Rubber Products 489 1
+0.20%		 488 489 488 6 2,932 06/16/2023
5105 Toyo Tire Corp Prime Rubber Products 2,302 -59
-2.50%		 2,355 2,376.5 2,290.5 997 2,313,030 09/29/2023
5108 Bridgestone Corporation Prime Rubber Products 5,829 -94
-1.59%		 5,944 5,952 5,816 2,602 15,221,124 09/29/2023
5110 Sumitomo Rubber Industries Ltd. Prime Rubber Products 1,651 -26.5
-1.58%		 1,669.5 1,684 1,646 1,050 1,744,540 09/29/2023
5121 Fujikura Composites Inc. Prime Rubber Products 1,175 -13
-1.09%		 1,198 1,198 1,160 183 215,116 09/29/2023
5122 Okamoto Industries Inc Prime Rubber Products 5,070 -100
-1.93%		 5,200 5,210 5,060 33 166,104 09/29/2023
5125 Fines inc. Growth Information & Communication 679 -12
-1.74%		 698 700 679 24 16,385 09/29/2023
5126 PORTERS CORPORATION Growth Information & Communication 2,289 59
+2.65%		 2,267 2,300 2,240 3 5,914 09/29/2023
5127 GUPPY's Inc. Growth Information & Communication 2,518 11
+0.44%		 2,507 2,560 2,495 30 75,655 09/29/2023
5128 WOW WORLD GROUP Inc. Prime Information & Communication 1,502 1
+0.07%		 1,498 1,502 1,498 7 10,648 06/02/2023
5129 FIXER Inc. Growth Information & Communication 1,600 1
+0.06%		 1,600 1,631 1,591 34 55,103 09/29/2023
5131 Linkers Corporation Growth Information & Communication 284 -8
-2.74%		 293 297 280 209 59,488 09/29/2023
5132 pluszero,Inc. Growth Information & Communication 5,390 40
+0.75%		 5,470 5,470 5,350 8 44,357 09/29/2023
5133 Terilogy Holdings Corporation Standard Information & Communication 310 0
+0.00%		 310 313 310 3 995 09/29/2023
5134 POPER Co.,Ltd. Growth Information & Communication 713 31
+4.55%		 686 714 686 7 4,823 09/29/2023
5136 Wellplayed Rizest Inc. Growth Information & Communication 1,754 92
+5.54%		 1,695 1,784 1,687 275 478,262 09/29/2023
5137 SmartDrive inc. Growth Information & Communication 2,186 25
+1.16%		 2,182 2,232 2,165 41 89,344 09/29/2023
5138 Rebase,Inc. Growth Information & Communication 1,088 -3
-0.27%		 1,117 1,117 1,077 6 6,939 09/29/2023
5139 OpenWork Inc. Growth Information & Communication 3,425 40
+1.18%		 3,405 3,515 3,390 91 315,160 09/29/2023
5142 Achilles Corporation Prime Chemicals 1,441 -5
-0.35%		 1,450 1,460 1,437 22 31,960 09/29/2023
5161 Nishikawa Rubber Co. Ltd. Standard Rubber Products 1,482 -3
-0.20%		 1,500 1,501 1,470 22 32,792 09/29/2023
5162 Asahi Rubber Inc. Standard Rubber Products 601 46
+8.29%		 555 624 545 24 14,014 09/29/2023
5184 Nichirin Co. Ltd. Standard Rubber Products 3,015 -40
-1.31%		 3,060 3,095 2,992 16 49,574 09/29/2023
5185 Fukoku Co Ltd Prime Rubber Products 1,437 -59
-3.94%		 1,499 1,501 1,429 104 150,994 09/29/2023
5186 Nitta Corporation Prime Rubber Products 3,320 -30
-0.90%		 3,360 3,360 3,315 46 151,832 09/29/2023
5187 Create Medic Co Ltd Standard Precision Instruments 903 -5
-0.55%		 915 915 903 18 15,878 09/29/2023
5189 Sakura Rubber Co. Ltd. Standard Rubber Products 1,972 -10
-0.50%		 1,999 1,999 1,967 2 3,553 09/29/2023
5191 Sumitomo Riko Company Limited Prime Rubber Products 1,118 -17
-1.50%		 1,141 1,154 1,115 260 293,294 09/29/2023
5192 Mitsuboshi Belting Ltd. Prime Rubber Products 4,590 -235
-4.87%		 4,830 4,830 4,575 429 1,997,376 09/29/2023
5194 Sagami Rubber Industries Co. Ltd. Standard Rubber Products 950 -1
-0.11%		 951 952 941 4 3,502 09/29/2023
5195 Bando Chemical Industries Ltd Prime Rubber Products 1,641 -26
-1.56%		 1,677 1,677 1,629 68 112,645 09/29/2023
5199 Fuji Latex Co. Ltd. Standard Rubber Products 1,911 -18
-0.93%		 1,925 1,925 1,911 0.9 1,722 09/29/2023
5201 AGC Inc Prime Glass & Ceramics Products 5,244 -42
-0.79%		 5,270 5,281 5,230 829 4,353,096 09/29/2023
5202 Nippon Sheet Glass Company Limited Prime Glass & Ceramics Products 809 -5
-0.61%		 817 832 795 4,235 3,423,134 09/29/2023
5204 Ishizuka Glass Co Ltd Standard Glass & Ceramics Products 2,698 -31
-1.14%		 2,745 2,783 2,680 14 37,336 09/29/2023
5208 Arisawa Mfg. Co. Ltd Prime Chemicals 1,060 -11
-1.03%		 1,070 1,073 1,055 226 240,130 09/29/2023
5210 Nihon Yamamura Glass Co. Ltd. Standard Glass & Ceramics Products 1,792 -108
-5.68%		 1,884 1,916 1,785 186 341,982 09/29/2023
5212 Fuji Glass Co Ltd Standard Glass & Ceramics Products 1,245 -51
-3.94%		 1,266 1,284 1,245 3 3,545 09/29/2023
5214 Nippon Electric Glass Co. Ltd. Prime Glass & Ceramics Products 2,786 7.5
+0.27%		 2,778 2,802 2,776.5 791 2,204,409 09/29/2023
5216 Kuramoto Co., Ltd. Standard Glass & Ceramics Products 109 1
+0.93%		 109 111 108 28 3,098 09/29/2023
5217 Techno Quartz Inc. Standard Glass & Ceramics Products 4,000 -40
-0.99%		 4,015 4,020 3,990 4 15,632 09/29/2023
5218 Ohara Inc Standard Glass & Ceramics Products 1,298 -28
-2.11%		 1,326 1,329 1,291 60 78,537 09/29/2023
5232 Sumitomo Osaka Cement Co. Ltd. Prime Glass & Ceramics Products 3,673 -7
-0.19%		 3,692 3,719 3,650 285 1,047,382 09/29/2023
5233 Taiheiyo Cement Corporation Prime Glass & Ceramics Products 2,650 -15
-0.56%		 2,691 2,710 2,643 873 2,324,901 09/29/2023
5237 Nozawa Corporation Standard Glass & Ceramics Products 845 -1
-0.12%		 847 857 835 4 3,704 09/29/2023
5240 monoAI technology Co.,Ltd. Growth Information & Communication 725 -2
-0.28%		 718 739 715 78 56,718 09/29/2023
5242 EYEZ,INC. Growth Information & Communication 2,860 26
+0.92%		 2,884 2,884 2,838 2 4,299 09/29/2023
5243 note inc. Growth Information & Communication 511 3
+0.59%		 508 515 507 76 38,538 09/29/2023
5244 jig.jp co.,ltd. Growth Information & Communication 391 -2
-0.51%		 399 409 391 649 260,243 09/29/2023
5246 ELEMENTS, Inc. Growth Information & Communication 556 3
+0.54%		 562 571 549 169 95,212 09/29/2023
5247 BTM,Inc. Growth Information & Communication 3,005 5
+0.17%		 3,000 3,030 2,964 2 6,901 09/29/2023
5248 TECHNOLOGIES,Inc. Growth Information & Communication 2,200 7
+0.32%		 2,183 2,225 2,152 33 72,297 09/29/2023
5250 PRIME STRATEGY CO.,LTD. Standard Information & Communication 2,154 -40
-1.82%		 2,194 2,223 2,150 17 36,125 09/29/2023
5252 Nihon Knowledge Co,Ltd. Growth Information & Communication 1,533 -17
-1.10%		 1,550 1,560 1,514 7 10,078 09/29/2023
5253 COVER Corporation Growth Information & Communication 2,470 -27
-1.08%		 2,519 2,550 2,470 3,191 7,999,842 09/29/2023
5254 Arent Inc. Growth Information & Communication 5,120 50
+0.99%		 5,300 5,620 5,020 402 2,140,544 09/29/2023
5255 Monstarlab Holdings Inc. Growth Information & Communication 301 4
+1.35%		 297 308 296 399 120,313 09/29/2023
5256 Fusic Co.,Ltd. Growth Information & Communication 4,870 15
+0.31%		 4,855 4,895 4,805 3 13,605 09/29/2023
5257 NOVA SYSTEM CO.,LTD. Standard Information & Communication 2,307 -41
-1.75%		 2,342 2,365 2,305 5 11,416 09/29/2023
5258 Transaction Media Networks Inc. Growth Information & Communication 853 -5
-0.58%		 860 886 850 367 317,176 09/29/2023
5259 BBD Initiative Inc. Growth Information & Communication 633 -14
-2.16%		 634 653 623 5 3,109 09/29/2023
5261 Resol Holdings Co. Ltd. Prime Services 4,815 -15
-0.31%		 4,860 4,860 4,815 3 15,929 09/29/2023
5262 Nippon Hume Coporation Prime Glass & Ceramics Products 871 4
+0.46%		 876 881 866 60 51,900 09/29/2023
5268 Asahi Concrete Works Co. Ltd Standard Glass & Ceramics Products 696 -1
-0.14%		 697 697 696 0.3 209 09/29/2023
5269 Nippon Concrete Industries Co. Ltd. Prime Glass & Ceramics Products 328 -4
-1.20%		 334 334 326 86 28,500 09/29/2023
5271 Toyo Asano Foundation Co. Ltd Standard Glass & Ceramics Products 2,168 -81
-3.60%		 2,231 2,231 2,140 10 21,644 09/29/2023
5273 Mitani Sekisan Co. Ltd. Standard Glass & Ceramics Products 4,615 -55
-1.18%		 4,740 4,740 4,585 13 59,691 09/29/2023
5277 Spancrete Corporation Standard Glass & Ceramics Products 290 -19
-6.15%		 301 325 289 136 41,196 09/29/2023
5279 Nihon Kogyo Co. Ltd Standard Glass & Ceramics Products 810 -10
-1.22%		 819 821 810 0.6 490 09/29/2023
5280 Yoshicon Co., Ltd. Standard Real Estate 1,230 14
+1.15%		 1,217 1,230 1,216 3 3,537 09/29/2023
5282 Geostr Corporation Standard Glass & Ceramics Products 302 -1
-0.33%		 304 304 301 25 7,578 09/29/2023
5283 Takamisawa Co. Ltd. Standard Wholesale Trade 2,968 -23
-0.77%		 2,969 2,969 2,968 0.2 594 09/29/2023
5284 Yamau Holdings Co.Ltd. Standard Glass & Ceramics Products 1,524 -7
-0.46%		 1,544 1,573 1,509 26 39,804 09/29/2023
5285 Yamax Corp. Standard Glass & Ceramics Products 681 -11
-1.59%		 692 692 677 46 31,438 09/29/2023
5287 ITO Yogyo Co. Ltd. Standard Glass & Ceramics Products 613 2
+0.33%		 611 616 611 1 859 09/29/2023
5288 Asia Pile Holdings Corporation Prime Glass & Ceramics Products 699 -6
-0.85%		 710 711 691 189 132,454 09/29/2023
5290 Vertex Corporation Standard Glass & Ceramics Products 1,485 -1
-0.07%		 1,483 1,494 1,466 5 6,666 09/29/2023
5301 Tokai Carbon Co. Ltd Prime Glass & Ceramics Products 1,171 -11.5
-0.97%		 1,185 1,186 1,164 1,878 2,204,357 09/29/2023
5302 Nippon Carbon Co. Ltd. Prime Glass & Ceramics Products 4,555 -25
-0.55%		 4,590 4,595 4,530 63 287,448 09/29/2023
5304 SEC Carbon, Ltd. Standard Glass & Ceramics Products 14,350 500
+3.61%		 13,880 14,640 13,880 21 303,337 09/29/2023
5310 Toyo Tanso Co., Ltd. Prime Glass & Ceramics Products 5,420 40
+0.74%		 5,410 5,540 5,370 122 663,421 09/29/2023
5331 Noritake Co. Limited Prime Glass & Ceramics Products 6,220 -30
-0.48%		 6,250 6,270 6,160 69 428,560 09/29/2023
5332 Toto Ltd Prime Glass & Ceramics Products 3,863 80
+2.11%		 3,824 3,874 3,815 1,125 4,334,825 09/29/2023
5333 NGK Insulators Ltd. Prime Glass & Ceramics Products 1,982 -3
-0.15%		 1,973.5 1,999.5 1,969.5 1,561 3,095,866 09/29/2023
5334 NGK Spark Plug Co. Ltd. Prime Glass & Ceramics Products 3,384 -78
-2.25%		 3,465 3,471 3,372 922 3,134,336 09/29/2023
5337 Danto Holdings Corp. Standard Glass & Ceramics Products 800 17
+2.17%		 793 807 752 104 81,706 09/29/2023
5341 ASAHI EITO HOLDINGS CO.,LTD. Standard Glass & Ceramics Products 710 2
+0.28%		 714 719 699 32 22,348 09/29/2023
5344 Maruwa Co. Ltd Prime Glass & Ceramics Products 23,480 580
+2.53%		 23,240 23,720 22,970 49 1,144,633 09/29/2023
5351 Shinagawa Refractories Co. Ltd. Prime Glass & Ceramics Products 1,525 -114
-6.96%		 1,631 1,631 1,520 442 684,071 09/29/2023
5352 Krosaki Harima Corporation Prime Glass & Ceramics Products 9,630 -130
-1.33%		 9,800 9,800 9,580 39 373,774 09/29/2023
5355 Nippon Crucible Co. Ltd. Standard Glass & Ceramics Products 554 -1
-0.18%		 556 556 550 4 2,434 09/29/2023
5357 Yotai Refersactories Co. Ltd Prime Glass & Ceramics Products 1,457 3
+0.21%		 1,457 1,463 1,450 15 21,844 09/29/2023
5363 Tyk Corporation Standard Glass & Ceramics Products 335 -1
-0.30%		 337 337 334 66 22,169 09/29/2023
5367 Nikkato Corporation Prime Glass & Ceramics Products 615 -3
-0.49%		 622 622 610 26 15,854 09/29/2023
5368 Japan Insulation Co. Ltd. Standard Glass & Ceramics Products 903 -2
-0.22%		 915 915 902 3 2,732 09/29/2023
5380 Shinto Company Limited Standard Glass & Ceramics Products 1,670 -10
-0.60%		 1,679 1,718 1,670 3 5,044 09/29/2023
5381 Mipox Corporation Standard Glass & Ceramics Products 500 -9
-1.77%		 510 510 500 127 63,536 09/29/2023
5384 Fujimi Incorporated Prime Glass & Ceramics Products 3,005 0
+0.00%		 3,050 3,050 2,999 214 644,835 09/29/2023
5386 Tsuruya Co Standard Glass & Ceramics Products 394 4
+1.03%		 394 394 386 1 430 09/29/2023
5387 Chiyoda Ute Co., Ltd. Standard Glass & Ceramics Products 604 2
+0.33%		 603 604 602 47 28,076 07/26/2022
5388 Kunimine Industries Co. Ltd. Standard Glass & Ceramics Products 1,037 -16
-1.52%		 1,050 1,055 1,032 13 13,517 09/29/2023
5391 A&A Material Corporation Standard Glass & Ceramics Products 1,135 -10
-0.87%		 1,154 1,154 1,135 25 28,184 09/29/2023
5393 Nichias Corporation Prime Glass & Ceramics Products 3,065 -15
-0.49%		 3,090 3,090 3,045 276 847,144 09/29/2023
5395 Riken Corundum Company Limited Standard Glass & Ceramics Products 2,430 -16
-0.65%		 2,446 2,446 2,430 7 16,631 09/28/2023
5401 Nippon Steel Corporation Prime Iron & Steel 3,505 -135
-3.71%		 3,611 3,615 3,491 10,765 37,989,343 09/29/2023
5406 Kobe Steel Ltd Prime Iron & Steel 1,949 -75.5
-3.73%		 2,036 2,044.5 1,924 17,336 34,039,494 09/29/2023
5408 Nakayama Steel Works Ltd. Prime Iron & Steel 905 -42
-4.44%		 947 950 902 883 809,038 09/29/2023
5410 Godo Steel Ltd Prime Iron & Steel 4,590 -300
-6.13%		 4,870 4,880 4,575 405 1,887,656 09/29/2023
5411 JFE HOLDINGS,INC. Prime Iron & Steel 2,191 -60.5
-2.69%		 2,248 2,252 2,184.5 6,787 14,953,192 09/29/2023
5423 Tokyo Steel Manufacturing Co. Ltd Prime Iron & Steel 1,685 -64
-3.66%		 1,739 1,740 1,673 523 886,895 09/29/2023
5440 Kyoei Steel Ltd Prime Iron & Steel 1,990 -88
-4.23%		 2,071 2,071 1,980 149 299,532 09/29/2023
5444 Yamato Kogyo Co Ltd Prime Iron & Steel 7,146 -226
-3.07%		 7,345 7,356 7,110 279 2,000,948 09/29/2023
5445 Tokyo Tekko Co. Ltd Prime Iron & Steel 3,530 -175
-4.72%		 3,730 3,730 3,505 98 352,785 09/29/2023
5446 Hokuetsu Metal Co Ltd Standard Iron & Steel 1,656 -19
-1.13%		 1,684 1,693 1,653 2 2,502 09/29/2023
5449 Osaka Steel Co. Ltd Standard Iron & Steel 1,841 -29
-1.55%		 1,871 1,871 1,824 68 125,224 09/29/2023
5451 Yodogawa Steel Works Ltd Prime Iron & Steel 3,545 -160
-4.32%		 3,700 3,700 3,525 96 343,788 09/29/2023
5458 Takasago Tekko K.K. Standard Iron & Steel 841 11
+1.33%		 843 843 841 0.3 253 09/29/2023
5461 Chubu Steel Plate Co.,Ltd. Prime Iron & Steel 2,093 -68
-3.15%		 2,150 2,153 2,084 166 350,392 09/29/2023
5463 Maruichi Steel Tube Ltd. Prime Iron & Steel 3,720 -27
-0.72%		 3,771 3,778 3,701 178 662,964 09/29/2023
5464 Mory Industries Inc. Standard Iron & Steel 3,955 -40
-1.00%		 3,995 4,030 3,940 8 32,220 09/29/2023
5471 Daido Steel Co. Ltd Prime Iron & Steel 6,081 -104
-1.68%		 6,231 6,231 6,065 119 727,428 09/29/2023
5476 Nippon Koshuha Steel Co. Ltd. Standard Iron & Steel 623 -46
-6.88%		 665 665 622 238 151,287 09/29/2023
5480 Nippon Yakin Kogyo Co. Ltd. Prime Iron & Steel 4,645 -250
-5.11%		 4,855 4,860 4,630 331 1,560,176 09/29/2023
5481 Sanyo Special Steel Co. Ltd. Prime Iron & Steel 2,946 -41
-1.37%		 3,015 3,015 2,934 95 281,916 09/29/2023
5482 Aichi Steel Corp. Prime Iron & Steel 3,910 -155
-3.81%		 4,090 4,090 3,880 94 370,516 09/29/2023
5484 Tohoku Steel Co., Ltd. Standard Iron & Steel 1,844 -7
-0.38%		 1,847 1,850 1,813 1 2,213 09/29/2023
5486 Hitachi Metals Ltd Prime Iron & Steel 2,177 -3
-0.14%		 2,178 2,181 2,177 945 2,058,447 12/28/2022
5491 Nippon Kinzoku Co. Ltd. Prime Iron & Steel 893 -12
-1.33%		 908 908 888 76 68,161 09/29/2023
5527 property technologies Inc. Growth Real Estate 1,749 7
+0.40%		 1,742 1,782 1,739 12 21,290 09/29/2023
5532 REALGATE INC. Growth Real Estate 1,966 -17
-0.86%		 2,059 2,059 1,947 10 20,751 09/29/2023
5533 Elitz Holdings Co., Ltd. Standard Real Estate 2,351 -139
-5.58%		 2,590 2,590 2,351 5 12,394 09/29/2023
5541 Pacific Metals Co. Ltd. Prime Iron & Steel 1,402 -18
-1.27%		 1,435 1,435 1,398 613 864,884 09/29/2023
5542 Shinhokoku Material Corp. Standard Iron & Steel 1,203 -3
-0.25%		 1,206 1,213 1,202 2 1,934 09/29/2023
5563 Nippon Denko Co. Ltd. Prime Iron & Steel 304 -9
-2.88%		 314 314 302 957 294,148 09/29/2023
5570 JENOBA CO.,LTD. Growth Information & Communication 1,011 -11
-1.08%		 1,022 1,051 1,007 24 25,059 09/29/2023
5571 Excite Holdings Co.,Ltd. Standard Information & Communication 1,026 1
+0.10%		 1,025 1,029 1,010 4 3,683 09/29/2023
5572 Ridge-i Inc. Growth Information & Communication 1,860 29
+1.58%		 1,871 1,915 1,835 38 72,111 09/29/2023
5574 ABEJA,Inc. Growth Information & Communication 5,790 100
+1.76%		 5,790 5,830 5,620 321 1,843,283 09/29/2023
5575 Globee Inc. Growth Information & Communication 1,872 -24
-1.27%		 1,916 1,930 1,860 20 37,850 09/29/2023
5576 O.B.System Inc. Standard Information & Communication 2,200 143
+6.95%		 2,071 2,220 2,064 20 42,404 09/29/2023
5577 Aidemy Inc. Growth Information & Communication 2,137 13
+0.61%		 2,149 2,193 2,104 72 156,144 09/29/2023
5578 AR advanced technology,Inc. Growth Information & Communication 2,515 27
+1.09%		 2,535 2,600 2,483 29 72,777 09/29/2023
5580 Prodelight Co.,Ltd. Growth Information & Communication 1,573 14
+0.90%		 1,547 1,594 1,542 25 39,085 09/29/2023
5582 GRID Inc. Growth Information & Communication 3,260 -100
-2.98%		 3,350 3,400 3,220 24 79,118 09/29/2023
5585 EcoNaviSta, Inc. Growth Information & Communication 2,892 77
+2.74%		 2,838 2,932 2,830 188 540,315 09/29/2023
5586 Laboro.AI Inc. Growth Information & Communication 974 -19
-1.91%		 999 1,009 965 327 320,496 09/29/2023
5587 Inbound Platform Corp. Growth Information & Communication 2,077 128
+6.57%		 1,972 2,087 1,960 104 213,154 09/29/2023
5588 Fast Accounting Co.,Ltd. Growth Information & Communication 2,110 125
+6.30%		 2,004 2,135 1,991 1,048 2,161,431 09/29/2023
5589 AUTOSERVER CO.,LTD. Standard Information & Communication 1,866 -47
-2.46%		 1,903 1,940 1,866 125 237,378 09/29/2023
5590 NETSTARS Co.,Ltd. Growth Information & Communication 1,055 -88
-7.70%		 1,133 1,148 1,055 207 223,184 09/29/2023
5591 AVILEN Inc. Growth Information & Communication 2,302 121
+5.55%		 2,221 2,302 2,160 461 1,028,667 09/29/2023
5602 Kurimoto Ltd Prime Iron & Steel 2,758 -90
-3.16%		 2,848 2,848 2,741 47 130,406 09/29/2023
5603 Kogi Corporation Standard Iron & Steel 1,455 -47
-3.13%		 1,499 1,503 1,450 25 37,149 09/29/2023
5609 Nippon Chuzo K K Standard Iron & Steel 1,025 -8
-0.77%		 1,037 1,040 1,025 5 4,743 09/29/2023
5610 Daiwa Heavy Industry Co. Ltd Standard Iron & Steel 1,109 -23
-2.03%		 1,102 1,147 1,049 11 11,912 09/29/2023
5612 Nippon Chutetsukan K K Standard Iron & Steel 1,151 -52
-4.32%		 1,201 1,201 1,151 11 12,828 09/29/2023
5631 Japan Steel Works Ltd Prime Machinery 2,777 -14
-0.50%		 2,792 2,799.5 2,763 410 1,138,105 09/29/2023
5632 Mitsubishi Steel Mfg. Co. Ltd. Prime Iron & Steel 1,510 -68
-4.31%		 1,577 1,577 1,502 251 382,624 09/29/2023
5644 Metalart Corporation Standard Iron & Steel 3,895 -110
-2.75%		 4,000 4,010 3,865 13 51,442 09/29/2023
5658 Nichia Steel Works Ltd. Standard Iron & Steel 309 -4
-1.28%		 313 313 306 76 23,488 09/29/2023
5659 Nippon Seisen Co. Ltd. Prime Iron & Steel 4,770 -110
-2.25%		 4,880 4,900 4,765 8 38,913 09/29/2023
5660 Kobelco Wire Company Ltd. Standard Iron & Steel 1,072 -13
-1.20%		 1,085 1,086 1,057 3 2,882 09/29/2023
5695 Powdertech Co. Ltd. Standard Iron & Steel 2,339 13
+0.56%		 2,426 2,426 2,339 0.4 961 09/29/2023
5697 Sanyu Co. Ltd. Standard Iron & Steel 583 -4
-0.68%		 587 589 583 4 2,164 09/29/2023
5698 Envipro Holdings Inc Prime Iron & Steel 679 -6
-0.88%		 689 694 679 136 93,068 09/29/2023
5699 Ibokin Co. Ltd. Standard Iron & Steel 1,157 -20
-1.70%		 1,170 1,170 1,157 10 11,012 09/29/2023
5702 Daiki Aluminium Industry Co. Ltd. Prime Nonferrous Metals 1,306 -15
-1.14%		 1,325 1,328 1,305 390 513,075 09/29/2023
5703 Nippon Light Metal Holdings Company Ltd Prime Nonferrous Metals 1,683 -33
-1.92%		 1,714 1,720 1,670 251 425,081 09/29/2023
5704 JMC Corporation Growth Nonferrous Metals 1,440 52
+3.75%		 1,388 1,480 1,371 340 489,251 09/29/2023
5706 Mitsui Mining and Smelting Company Limited Prime Nonferrous Metals 3,795 -34
-0.89%		 3,868 3,881 3,778 549 2,087,489 09/29/2023
5707 Toho Zinc Co. Ltd Prime Nonferrous Metals 1,636 -40
-2.39%		 1,680 1,680 1,632 207 341,078 09/29/2023
5711 Mitsubishi Materials Corporation Prime Nonferrous Metals 2,419 -54.5
-2.20%		 2,492 2,501 2,410 952 2,325,705 09/29/2023
5713 Sumitomo Metal Mining Co. Ltd. Prime Nonferrous Metals 4,399 -35
-0.79%		 4,484 4,486 4,367 1,709 7,521,247 09/29/2023
5714 Dowa Holdings Co., Ltd. Prime Nonferrous Metals 4,651 -107
-2.25%		 4,759 4,767 4,618 320 1,489,958 09/29/2023
5715 Furukawa Co. Ltd. Prime Nonferrous Metals 1,680 -54
-3.11%		 1,734 1,734 1,669 86 144,948 09/29/2023
5721 S-Science Co.,Ltd. Standard Nonferrous Metals 23 0
+0.00%		 23 24 23 112 2,579 09/29/2023
5724 Asaka Riken Co Ltd Standard Nonferrous Metals 1,246 -14
-1.11%		 1,270 1,276 1,246 4 5,293 09/29/2023
5726 Osaka Titanium technologies Co.,Ltd. Prime Nonferrous Metals 3,045 -55
-1.77%		 3,110 3,110 3,025 814 2,484,445 09/29/2023
5727 Toho Titanium Co. Ltd. Prime Nonferrous Metals 1,793 -33
-1.81%		 1,824 1,824 1,780 690 1,237,324 09/29/2023
5729 Nihon Seiko Co. Ltd. Standard Nonferrous Metals 2,630 -10
-0.38%		 2,673 2,673 2,630 0.6 1,591 09/29/2023
5741 UACJ Corporation Prime Nonferrous Metals 3,140 -90
-2.79%		 3,200 3,200 3,115 109 343,202 09/29/2023
5742 NIC Autotec, Inc. Standard Nonferrous Metals 844 4
+0.48%		 840 868 835 4 3,210 09/29/2023
5753 Nippon Shindo Co. Ltd. Standard Nonferrous Metals 1,966 -4
-0.20%		 1,966 1,966 1,966 0.2 393 09/29/2023
5757 CK San-Etsu Co. Ltd. Prime Nonferrous Metals 3,600 -50
-1.37%		 3,650 3,650 3,575 13 45,359 09/29/2023
5759 Nippon Denkai Ltd. Growth Nonferrous Metals 1,598 15
+0.95%		 1,597 1,635 1,594 63 101,440 09/29/2023
5781 Toho Kinzoku Co. Ltd. Standard Nonferrous Metals 1,455 -10
-0.68%		 1,466 1,476 1,444 10 14,121 09/29/2023
5801 Furukawa Electric Co. Ltd. Prime Nonferrous Metals 2,382 -85
-3.45%		 2,457.5 2,467 2,372 984 2,365,045 09/29/2023
5802 Sumitomo Electric Industries Ltd. Prime Nonferrous Metals 1,801.5 -33
-1.80%		 1,847 1,850 1,790 2,952 5,329,186 09/29/2023
5803 Fujikura Ltd. Prime Nonferrous Metals 1,201.5 -20
-1.64%		 1,215 1,217 1,196.5 1,862 2,241,876 09/29/2023
5805 SWCC Corporation Prime Nonferrous Metals 2,129 -19
-0.88%		 2,168 2,175 2,119 128 273,976 09/29/2023
5807 Totoku Electric Co. Ltd Standard Nonferrous Metals 5,640 0
+0.00%		 5,640 5,650 5,640 8 43,467 01/24/2023
5809 Tatsuta Electric Wire and Cable Co. Ltd Prime Nonferrous Metals 700 3
+0.43%		 698 702 696 199 139,541 09/29/2023
5816 Onamba Co. Ltd. Standard Nonferrous Metals 849 -16
-1.85%		 870 870 845 55 47,342 09/29/2023
5817 Jmacs Japan Co.Ltd Standard Nonferrous Metals 637 21
+3.41%		 616 647 616 14 8,630 09/29/2023
5819 Canare Electric Co., Ltd. Standard Nonferrous Metals 1,466 -13
-0.88%		 1,479 1,479 1,462 15 21,300 09/29/2023
5820 Mitsuboshi Co. Ltd. Standard Nonferrous Metals 2,391 -73
-2.96%		 2,465 2,465 2,348 60 143,488 09/29/2023
5821 Hirakawa Hewtech Corp. Prime Nonferrous Metals 1,415 -1
-0.07%		 1,419 1,437 1,408 23 32,271 09/29/2023
5830 Iyogin Holdings,Inc. Prime Banks 1,075 -29.5
-2.67%		 1,088 1,097.5 1,070 1,002 1,082,888 09/29/2023
5831 Shizuoka Financial Group,Inc. Prime Banks 1,219 -29
-2.32%		 1,245 1,252 1,208 2,122 2,594,015 09/29/2023
5832 Chugin Financial Group,Inc. Prime Banks 1,116.5 -35.5
-3.08%		 1,156.5 1,160 1,108.5 390 438,914 09/29/2023
5834 SBI Leasing Services Co., Ltd. Growth Securities & Commodity Futures 2,309 -14
-0.60%		 2,323 2,354 2,290 12 26,814 09/29/2023
5838 Rakuten Bank, Ltd. Prime Banks 2,300 -133
-5.47%		 2,412 2,433 2,285 1,941 4,524,696 09/29/2023
5842 Integral Corporation Growth Securities & Commodity Futures 2,161 -114
-5.01%		 2,267 2,267 2,150 195 427,186 09/29/2023
5851 Ryobi Limited Prime Nonferrous Metals 3,040 -80
-2.56%		 3,140 3,195 3,025 470 1,455,027 09/29/2023
5852 Ahresty Corporation Prime Nonferrous Metals 851 -24
-2.74%		 878 879 843 932 800,633 09/29/2023
5856 Life Intelligent Enterprise Holdings Co.Ltd. Standard Retail Trade 49 0
+0.00%		 49 50 49 26 1,276 09/29/2023
5857 ARE Holdings, Inc. Prime Nonferrous Metals 1,897 -13
-0.68%		 1,918 1,919 1,882 540 1,023,629 09/29/2023
5884 KURADASHI.Co.,Ltd. Growth Retail Trade 516 -11
-2.09%		 529 533 516 187 97,896 09/29/2023
5885 GDEP ADVANCE,Inc. Standard Wholesale Trade 10,610 510
+5.05%		 10,140 10,670 10,030 50 525,481 09/29/2023
5900 Daiken Co., Ltd. Standard Metal Products 907 78
+9.41%		 889 979 889 78 73,686 09/29/2023
5901 Toyo Seikan Group Holdings Ltd. Prime Metal Products 2,447.5 -29.5
-1.19%		 2,487 2,499.5 2,439 592 1,456,237 09/29/2023
5902 Hokkan Holdings Ltd. Prime Metal Products 1,509 -18
-1.18%		 1,527 1,527 1,506 33 50,273 09/29/2023
5903 Shinpo Co. Ltd. Standard Metal Products 1,238 -8
-0.64%		 1,239 1,239 1,238 0.3 372 09/29/2023
5905 Nihon Seikan K K Standard Metal Products 1,671 1
+0.06%		 1,670 1,671 1,666 0.3 501 09/29/2023
5906 MK Seiko Co., Ltd. Standard Metal Products 382 2
+0.53%		 387 387 380 4 1,536 09/29/2023
5907 JFE Container Co.,Ltd. Standard Metal Products 5,790 70
+1.22%		 5,720 5,820 5,720 3 15,550 07/27/2022
5909 Corona Corporation Standard Metal Products 945 0
+0.00%		 941 945 935 29 27,324 09/29/2023
5911 Yokogawa Bridge Holdings Corp. Prime Metal Products 2,794 -22
-0.78%		 2,821 2,824 2,781 181 507,164 09/29/2023
5915 Komaihaltec Inc. Prime Metal Products 1,973 23
+1.18%		 1,942 2,000 1,942 29 57,441 09/29/2023
5918 Takigami Steel Construction Co. Ltd Standard Metal Products 8,400 0
+0.00%		 8,350 8,450 8,350 0.3 2,520 09/29/2023
5921 Kawagishi Bridge Works Co. Ltd Standard Metal Products 3,260 0
+0.00%		 3,280 3,280 3,210 93 303,964 09/29/2023
5922 Nasu Denki-Tekko Co. Ltd. Standard Metal Products 8,740 10
+0.11%		 8,870 8,870 8,740 0.3 2,648 09/29/2023
5923 Takadakiko (Steel Construction) Co. Ltd Standard Metal Products 3,300 20
+0.61%		 3,230 3,300 3,230 5 17,362 09/29/2023
5928 Almetax Manufacturing Co. Ltd. Standard Metal Products 297 1
+0.34%		 298 298 296 17 4,911 09/29/2023
5929 Sanwa Holdings Corp. Prime Metal Products 1,988 -10
-0.50%		 2,003 2,006 1,979.5 732 1,456,336 09/29/2023
5930 Bunka Shutter Co. Ltd Prime Metal Products 1,106 0
+0.00%		 1,113 1,113 1,095 138 152,654 09/29/2023
5932 Sankyo Tateyama Inc Prime Metal Products 944 -17
-1.77%		 969 970 943 130 123,652 09/29/2023
5933 Alinco Incorporated Prime Metal Products 1,073 -18
-1.65%		 1,089 1,095 1,067 30 32,010 09/29/2023
5935 Gantan Beauty Industry Co. Ltd Standard Metal Products 2,279 -208
-8.36%		 2,487 2,498 2,183 53 121,359 09/29/2023
5936 Toyo Shutter.Co. Ltd Standard Metal Products 638 -7
-1.09%		 641 641 630 13 8,400 09/29/2023
5938 LIXIL Corporation Prime Metal Products 1,741.5 -14
-0.80%		 1,756.5 1,773.5 1,734 3,264 5,705,353 09/29/2023
5939 Otani Kogyo Co., Ltd. Standard Metal Products 7,440 -20
-0.27%		 7,460 7,460 7,360 0.7 5,187 09/29/2023
5940 Fujisash Co. Ltd. Standard Metal Products 77 -1
-1.28%		 78 78 77 183 14,156 09/29/2023
5941 Nakanishi Mfg. Co. Ltd. Standard Metal Products 1,649 3
+0.18%		 1,654 1,654 1,643 1 2,309 09/29/2023
5942 Nippon Filcon Co. Ltd. Standard Metal Products 474 0
+0.00%		 476 480 473 32 15,306 09/29/2023
5943 Noritz Corporation Prime Metal Products 1,586 -22
-1.37%		 1,610 1,612 1,586 116 185,059 09/29/2023
5945 Tenryu Saw Mfg. Co. Ltd. Standard Metal Products 1,635 0
+0.00%		 1,635 1,635 1,635 2 2,616 09/29/2023
5946 Chofu Seisakusho Co Ltd Prime Metal Products 2,096 -12
-0.57%		 2,120 2,121 2,085 33 70,121 09/29/2023
5947 Rinnai Corporation Prime Metal Products 2,800 3.5
+0.13%		 2,803 2,810.5 2,785 646 1,806,161 09/29/2023
5949 Unipres Corporation Prime Transportation Equipment 1,159 -20
-1.70%		 1,176 1,186 1,148 164 189,879 09/29/2023
5950 Japan Power Fastening Co. Ltd. Standard Metal Products 120 0
+0.00%		 120 122 120 23 2,717 09/29/2023
5951 Dainichi Co. Ltd Standard Metal Products 737 -8
-1.07%		 747 752 734 29 21,395 09/29/2023
5952 Amatei Incorporated Standard Metal Products 142 -1
-0.70%		 144 145 140 174 24,692 09/29/2023
5955 Yamashina Seiko-Sho Ltd. Standard Metal Products 88 -1
-1.12%		 89 90 86 1,437 126,429 09/29/2023
5956 Toso Co. Ltd Standard Metal Products 537 -3
-0.56%		 538 538 536 0.4 215 09/29/2023
5957 Nittoseiko Co. Ltd. Prime Metal Products 596 -1
-0.17%		 600 607 591 487 292,097 09/29/2023
5958 Sanyo Industries Ltd. Standard Metal Products 2,094 -41
-1.92%		 2,130 2,130 2,074 7 14,061 09/29/2023
5959 Okabe Co. Ltd Prime Metal Products 751 -6
-0.79%		 759 761 750 45 33,885 09/29/2023
5962 Asaka Industrial Co. Ltd. Standard Other Products 1,460 -12
-0.82%		 1,460 1,460 1,460 0.2 292 09/27/2023
5964 Toyo Knife Co. Ltd Standard Metal Products 2,250 3
+0.13%		 2,247 2,251 2,246 6 13,261 08/19/2022
5965 Fujimak Corporation Standard Metal Products 827 -13
-1.55%		 846 849 827 20 16,590 09/29/2023
5966 Kyoto Tool Co. Ltd. Standard Metal Products 2,319 -211
-8.34%		 2,500 2,500 2,280 8 17,676 09/29/2023
5967 Tone Co Ltd Standard Metal Products 1,179 48
+4.24%		 1,153 1,183 1,141 8 8,921 09/29/2023
5969 Lobtex Co. Ltd. Standard Metal Products 1,241 0
+0.00%		 1,241 1,241 1,241 0.4 496 09/29/2023
5970 G-Tekt Corporation Prime Metal Products 1,820 -28
-1.52%		 1,846 1,846 1,800 141 256,324 09/29/2023
5971 Kyowakogyosyo Co. Ltd. Standard Metal Products 4,625 -80
-1.70%		 4,710 4,730 4,625 1 5,627 09/29/2023
5973 Toami Corporation Standard Metal Products 574 -26
-4.33%		 588 589 572 9 5,354 09/29/2023
5974 Chugokukogyo Co Ltd Standard Metal Products 721 3
+0.42%		 718 722 711 7 4,943 09/29/2023
5975 Topre Corporation Prime Metal Products 1,697 -49
-2.81%		 1,771 1,774 1,688 161 276,085 09/29/2023
5976 Neturen Co. Ltd. Prime Metal Products 1,001 -13
-1.28%		 1,016 1,016 997 181 181,703 09/29/2023
5981 Tokyo Rope Mfg. Co. Ltd Prime Metal Products 1,360 -52
-3.68%		 1,412 1,412 1,344 81 111,059 09/29/2023
5982 Maruzen Co. Ltd (Metal Products) Standard Metal Products 2,081 8
+0.39%		 2,075 2,088 2,074 8 17,266 09/29/2023
5983 Iwabuchi Corporation Standard Metal Products 6,060 430
+7.64%		 5,750 6,060 5,650 9 51,251 09/29/2023
5984 Kanefusa Corp Standard Metal Products 742 5
+0.68%		 738 746 732 2 1,185 09/29/2023
5985 Suncall Corporation Prime Metal Products 490 -7
-1.41%		 496 499 488 94 46,114 09/29/2023
5986 Molitec Steel Co. Ltd. Standard Metal Products 319 -9
-2.74%		 328 328 315 130 41,557 09/29/2023
5987 Onex Corporation Standard Metal Products 1,683 -8
-0.47%		 1,698 1,738 1,683 13 22,681 09/29/2023
5988 Piolax Inc. Prime Metal Products 2,288 -68
-2.89%		 2,358 2,359 2,279 108 249,186 09/29/2023
5989 H-One Co., Ltd. Prime Metal Products 875 -21
-2.34%		 894 894 871 66 58,443 09/29/2023
5990 Super Tool Co. Ltd. Standard Metal Products 1,967 -3
-0.15%		 1,967 1,991 1,960 0.8 1,575 09/29/2023
5991 NHK Spring Co. Ltd. Prime Metal Products 1,144 -1
-0.09%		 1,160 1,160 1,137 487 557,168 09/29/2023
5992 Chuo Spring Co Ltd Prime Metal Products 808 -13
-1.58%		 816 823 804 64 52,295 09/29/2023
5994 Fine Sinter Co.,Ltd. Standard Metal Products 1,451 -22
-1.49%		 1,485 1,485 1,451 8 11,290 09/29/2023
5997 Kyoritsu Air Tech Inc. Standard Metal Products 641 2
+0.31%		 639 647 631 14 8,632 09/29/2023
5998 Advanex Inc. Standard Metal Products 1,003 -34
-3.28%		 1,042 1,042 999 6 5,565 09/29/2023
5999 Ihara Science Corporation Standard Metal Products 2,976 0
+0.00%		 2,974 2,976 2,974 16 47,297 06/09/2023