japan stock data

Search Results （Initial：A）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1380 Akikawa Foods & Farms Co. Ltd. Standard Fishery, Agriculture & Forestry 1,049 -2
-0.19%		 1,051 1,052 1,049 0.8 841 09/29/2023
1381 AXYZ Co., Ltd. Standard Fishery, Agriculture & Forestry 2,985 7
+0.24%		 2,985 3,015 2,985 0.3 899 09/29/2023
1730 Aso Foam Crete Co Ltd Standard Construction 438 -1
-0.23%		 434 438 431 1 520 09/29/2023
1783 Asia Gate Holdings Co.Ltd Standard Construction 51 1
+2.00%		 51 51 49 454 22,783 09/29/2023
1852 Asanuma Corporation Prime Construction 3,590 -105
-2.84%		 3,710 3,710 3,585 118 426,681 09/29/2023
1975 Asahi Kogyosha Co. Ltd Prime Construction 2,431 -25
-1.02%		 2,469 2,469 2,426 13 31,697 09/29/2023
1997 Akatsuki Eazima Co., Ltd. Standard Construction 1,408 -3
-0.21%		 1,390 1,408 1,390 0.3 419 09/29/2023
2163 Artner Co. Ltd. Prime Services 1,795 27
+1.53%		 1,778 1,804 1,777 43 77,404 09/29/2023
2195 Amita Holdings Co.,Ltd. Growth Services 778 6
+0.78%		 768 786 768 21 16,044 09/29/2023
2341 Arbeit-Times Co., Ltd. Standard Services 145 0
+0.00%		 145 146 144 11 1,523 09/29/2023
2351 ASJ Inc Growth Information & Communication 492 5
+1.03%		 487 492 487 0.2 98 09/29/2023
2402 Amana Inc Growth Services 297 5
+1.71%		 297 360 295 409 131,130 09/29/2023
2438 Asukanet Co Limited Growth Services 667 -3
-0.45%		 672 677 667 36 24,230 09/29/2023
2454 All About Inc Standard Services 491 -8
-1.60%		 501 501 481 31 15,347 09/29/2023
2459 Aun Consultings Inc Standard Services 159 1
+0.63%		 157 159 157 12 1,911 09/29/2023
2489 Adways Inc. Prime Services 553 0
+0.00%		 551 558 550 57 31,584 09/29/2023
2502 Asahi Group Holdings Ltd. Prime Foods 5,590 -30
-0.53%		 5,620 5,629 5,564 2,225 12,444,413 09/29/2023
2653 Aeon Kyushu Co.,Ltd. Standard Retail Trade 2,398 10
+0.42%		 2,388 2,401 2,388 5 10,778 09/29/2023
2654 Asmo Corporation Standard Retail Trade 363 1
+0.28%		 362 363 362 0.6 217 09/29/2023
2666 Autowave Co., Ltd. Standard Retail Trade 181 -1
-0.55%		 182 183 180 40 7,317 09/29/2023
2670 ABC-Mart Inc. Prime Retail Trade 2,688 -27
-0.99%		 2,725 2,730.5 2,682 624 1,684,514 09/29/2023
2678 Askul Corporation Prime Retail Trade 1,960 101
+5.43%		 1,920 1,960 1,919 793 1,541,742 09/29/2023
2685 Adastria Co.Ltd. Prime Retail Trade 2,881 35
+1.23%		 2,902 2,935 2,860 650 1,879,964 09/29/2023
2733 Arata Corporation Prime Wholesale Trade 5,580 -160
-2.79%		 5,740 5,750 5,560 45 252,001 09/29/2023
2753 Amiyaki Tei Co Ltd Prime Retail Trade 3,750 25
+0.67%		 3,750 3,800 3,710 15 56,264 09/29/2023
2784 Alfresa Holdings Corp Prime Wholesale Trade 2,455 -18
-0.73%		 2,462.5 2,465.5 2,421.5 620 1,520,360 09/29/2023
2788 Apple International Co.,Ltd. Standard Wholesale Trade 507 -13
-2.50%		 519 525 502 485 246,980 09/29/2023
2802 Ajinomoto Co. Inc Prime Foods 5,764 -4
-0.07%		 5,757 5,805 5,711 1,765 10,162,772 09/29/2023
2815 Ariake Japan Co. Ltd Prime Foods 5,074 43
+0.85%		 5,049 5,099 5,020 107 544,674 09/29/2023
2830 Aohata Corporation Standard Foods 2,526 1
+0.04%		 2,525 2,530 2,525 4 9,095 09/29/2023
2907 Ahjikan Co. Ltd Standard Foods 886 0
+0.00%		 884 886 884 0.4 354 09/29/2023
2911 Asahimatsu Foods Co. Ltd. Standard Foods 2,204 1
+0.05%		 2,204 2,204 2,204 0.2 441 09/29/2023
2927 AFC-HD AMS Life Science Co., Ltd. Standard Foods 788 -9
-1.13%		 797 798 786 25 19,786 09/29/2023
2982 A.D.Works Group Co. Ltd. Prime Real Estate 263 14
+5.62%		 252 266 252 1,755 457,408 09/29/2023
2983 Arr Planner Co.Ltd. Growth Real Estate 802 1
+0.12%		 812 812 802 2 1,370 09/29/2023
3020 Applied Co., Ltd. Standard Retail Trade 2,370 -27
-1.13%		 2,403 2,403 2,369 1 2,390 09/29/2023
3028 Alpen Co Ltd Prime Retail Trade 1,934 2
+0.10%		 1,945 1,952 1,926 91 176,544 09/29/2023
3036 Alconix Corporation Prime Wholesale Trade 1,354 -14
-1.02%		 1,368 1,378 1,349 90 121,805 09/29/2023
3070 Amagasa Co., Ltd. Growth Wholesale Trade 256 1
+0.39%		 256 256 255 5 1,305 09/29/2023
3076 Ai Holdings Corp. Prime Wholesale Trade 2,368 -5
-0.21%		 2,384 2,390 2,349 110 261,210 09/29/2023
3085 Arcland Service Holdings Co. Ltd. Prime Retail Trade 3,065 20
+0.66%		 3,070 3,075 3,015 124 379,821 08/29/2023
3161 Azearth Corporation Standard Wholesale Trade 673 -5
-0.74%		 680 680 673 8 5,684 09/29/2023
3175 AP Holdings Co Ltd. Standard Retail Trade 866 -56
-6.07%		 916 920 856 126 110,241 09/29/2023
3177 Arigatou Services Company Limited Standard Retail Trade 2,848 -29
-1.01%		 2,864 2,875 2,848 0.9 2,580 09/29/2023
3189 Anap Inc Standard Retail Trade 249 -1
-0.40%		 250 250 246 6 1,587 09/29/2023
3264 Ascot Corp Standard Real Estate 150 2
+1.35%		 148 150 148 70 10,465 09/29/2023
3293 Azuma House Co Ltd Standard Real Estate 772 -3
-0.39%		 782 782 772 3 2,497 09/29/2023
3300 AMBITION DX HOLDINGS Co., Ltd. Growth Real Estate 840 -8
-0.94%		 848 853 840 7 5,597 09/29/2023
3322 Alpha Group Inc Standard Wholesale Trade 638 2
+0.31%		 656 656 636 30 19,122 09/29/2023
3333 Asahi Co. Ltd. Prime Retail Trade 1,266 -6
-0.47%		 1,272 1,279 1,259 100 126,902 09/29/2023
3407 Asahi Kasei Corp Prime Chemicals 939.9 -14
-1.47%		 951.1 952.9 937.5 7,079 6,674,827 09/29/2023
3426 Atom Livin Tech Co., Ltd. Standard Metal Products 1,221 36
+3.04%		 1,213 1,221 1,208 4 4,480 09/29/2023
3434 Alpha Corporation Standard Metal Products 1,640 40
+2.50%		 1,680 1,726 1,636 149 249,337 09/29/2023
3467 Agratio urban design Inc. Prime Real Estate 1,557 -12
-0.76%		 1,563 1,571 1,552 7 11,080 09/29/2023
3490 Azplanning Co. Ltd. Standard Real Estate 2,182 -30
-1.36%		 2,212 2,212 2,173 6 13,361 09/29/2023
3496 Azoom Co. Ltd. Growth Real Estate 8,190 60
+0.74%		 8,280 8,320 8,150 26 211,762 09/29/2023
3526 Ashimori Industry Co. Ltd Prime Transportation Equipment 2,311 -92
-3.83%		 2,400 2,428 2,282 59 138,678 09/29/2023
3529 Atsugi Co. Ltd Prime Textiles & Apparels 437 -4
-0.91%		 438 442 437 72 31,346 09/29/2023
3536 Axas Holdings Co. Ltd. Standard Retail Trade 134 0
+0.00%		 134 136 134 10 1,375 09/29/2023
3546 Alleanza Holdings Co. Ltd. Prime Retail Trade 1,006 0
+0.00%		 1,004 1,010 1,001 28 28,256 09/29/2023
3565 Ascentech K.K. Prime Wholesale Trade 534 4
+0.75%		 541 546 530 43 23,181 09/29/2023
3583 Aubex Corporation Standard Textiles & Apparels 892 -1
-0.11%		 908 908 892 2 1,700 09/29/2023
3624 Axel Mark Inc. Growth Information & Communication 257 -2
-0.77%		 257 259 254 48 12,292 09/29/2023
3648 AGS Corporation Standard Information & Communication 709 -3
-0.42%		 717 719 703 14 9,938 09/29/2023
3662 Ateam Inc. Prime Information & Communication 606 -4
-0.66%		 609 615 605 42 25,315 09/29/2023
3672 AltPlus Inc. Standard Information & Communication 222 10
+4.72%		 211 224 210 280 61,260 09/29/2023
3674 Aucfan Co Ltd. Growth Information & Communication 485 5
+1.04%		 483 487 479 26 12,500 09/29/2023
3727 Aplix Corporation Growth Information & Communication 225 -6
-2.60%		 231 236 222 475 108,776 09/29/2023
3758 Aeria Inc Standard Information & Communication 361 -3
-0.82%		 365 365 360 37 13,339 09/29/2023
3773 Advanced Media Inc (JAPAN) Growth Information & Communication 1,451 -10
-0.68%		 1,456 1,479 1,442 53 76,684 09/29/2023
3814 Alphax Food System Co Ltd Growth Information & Communication 624 -19
-2.95%		 643 649 619 18 11,091 09/29/2023
3834 Asahi Net Inc Prime Information & Communication 626 -5
-0.79%		 630 634 621 34 21,558 09/29/2023
3836 AVANT GROUP CORPORATION Prime Information & Communication 1,302 -2
-0.15%		 1,304 1,313 1,291 65 84,100 09/29/2023
3837 Ad-Sol Nissin Corp. Prime Information & Communication 1,709 -27
-1.56%		 1,737 1,737 1,702 16 26,684 09/29/2023
3853 Asteria Corporation Prime Information & Communication 705 3
+0.43%		 702 708 697 98 68,931 09/29/2023
3856 Abalance Corporation Standard Electric Appliances 3,365 40
+1.20%		 3,355 3,420 3,285 567 1,901,216 09/29/2023
3896 Awa Paper & Technological Company Inc Standard Pulp & Paper 512 -11
-2.10%		 519 523 511 35 17,799 09/29/2023
3906 Albert Inc Growth Information & Communication 9,160 0
+0.00%		 9,160 9,170 9,160 7 65,039 12/23/2022
3911 Aiming Inc Growth Information & Communication 347 2
+0.58%		 344 348 342 601 207,277 09/29/2023
3932 Akatsuki Inc. Prime Information & Communication 2,141 -60
-2.73%		 2,200 2,236 2,106 190 408,997 09/29/2023
3951 Asahi Printing Co. Ltd. Standard Pulp & Paper 881 -1
-0.11%		 881 884 875 8 6,679 09/29/2023
3964 Aucnet Inc Prime Information & Communication 1,793 12
+0.67%		 1,803 1,803 1,776 22 39,613 09/29/2023
3969 Atled Corp. Standard Information & Communication 1,454 4
+0.28%		 1,452 1,464 1,450 17 25,053 09/29/2023
4012 AXIS CO.,LTD. Growth Information & Communication 1,417 -16
-1.12%		 1,425 1,437 1,411 8 10,944 09/29/2023
4015 Arara inc. Growth Information & Communication 938 -6
-0.64%		 944 958 918 262 245,387 09/29/2023
4088 Air Water Inc Prime Chemicals 1,863 -39
-2.05%		 1,899 1,904 1,856.5 829 1,549,783 09/29/2023
4174 Appirits Inc Standard Information & Communication 1,130 9
+0.80%		 1,127 1,136 1,115 13 14,190 09/29/2023
4180 Appier Group Inc. Prime Information & Communication 1,599 7
+0.44%		 1,587 1,604 1,558 798 1,268,132 09/29/2023
4206 Aica Kogyo Co. Ltd Prime Chemicals 3,337 -24
-0.71%		 3,394 3,394 3,324 166 556,341 09/29/2023
4216 Asahi Yukizai Corporation Prime Chemicals 3,695 -25
-0.67%		 3,720 3,770 3,690 78 289,441 09/29/2023
4241 Atect Corp. Standard Chemicals 745 -4
-0.53%		 756 767 745 50 37,373 09/29/2023
4258 AMIYA Corporation Growth Information & Communication 2,334 74
+3.27%		 2,260 2,348 2,247 40 91,463 09/29/2023
4261 AsiaQuest Co., Ltd. Growth Information & Communication 2,103 43
+2.09%		 2,090 2,130 2,070 8 15,923 09/29/2023
4288 Asgent Inc Standard Information & Communication 506 -1
-0.20%		 504 506 503 2 1,211 09/29/2023
4301 Amuse Inc Prime Services 1,571 -4
-0.25%		 1,585 1,589 1,565 59 93,022 09/29/2023
4343 Aeon Fantasy Co Prime Services 3,180 -65
-2.00%		 3,255 3,270 3,175 68 217,309 09/29/2023
4356 Applied Technology Co. Ltd. Standard Information & Communication 1,581 -26
-1.62%		 1,604 1,606 1,581 9 14,987 09/29/2023
4388 AI Inc Growth Information & Communication 952 11
+1.17%		 940 959 940 20 18,824 09/29/2023
4395 Accrete Inc. Growth Information & Communication 1,208 -5
-0.41%		 1,218 1,259 1,201 67 82,677 09/29/2023
4401 Adeka Corp Prime Chemicals 2,556.5 -30.5
-1.18%		 2,587 2,587 2,537 400 1,023,577 09/29/2023
4423 Arteria Networks Corporation Prime Information & Communication 1,981 6
+0.30%		 1,976 1,981 1,976 24 46,464 09/29/2023
4424 Amazia Inc. Growth Information & Communication 470 3
+0.64%		 466 470 463 4 1,682 09/29/2023
4476 Al Cross Inc. Growth Information & Communication 1,290 0
+0.00%		 1,285 1,315 1,281 20 26,192 09/29/2023
4488 AI Inside Inc. Growth Information & Communication 4,455 10
+0.22%		 4,450 4,460 4,405 11 47,436 09/29/2023
4503 Astellas Pharma Inc. Prime Pharmaceutical 2,074 -15.5
-0.74%		 2,079 2,097 2,066.5 9,490 19,700,941 09/29/2023
4563 AnGes Inc. Growth Pharmaceutical 97 2
+2.11%		 96 97 95 614 58,829 09/29/2023
4623 Asahipen Corporation Standard Chemicals 1,781 10
+0.56%		 1,774 1,781 1,756 2 2,651 09/29/2023
4625 Atomix Co. Ltd. Standard Chemicals 675 -5
-0.74%		 683 683 675 1 886 09/29/2023
4641 Altech Corporation Prime Services 2,535 -32
-1.25%		 2,570 2,577 2,528 37 94,170 09/29/2023
4659 Ajis Co. Ltd. Standard Services 2,300 -22
-0.95%		 2,372 2,372 2,261 22 51,101 09/29/2023
4667 Aisan Technology Co. Ltd. Standard Information & Communication 1,861 -27
-1.43%		 1,873 1,909 1,847 39 73,028 09/29/2023
4719 Alpha Systems Inc Prime Information & Communication 2,836 -17
-0.60%		 2,885 2,885 2,805 13 36,307 09/29/2023
4760 Alpha Co. Ltd. Standard Services 1,200 13
+1.10%		 1,184 1,200 1,180 6 6,554 09/29/2023
4813 Access Co. Ltd Prime Information & Communication 785 5
+0.64%		 781 800 776 176 138,630 09/29/2023
4886 Aska Pharmaceutical Holdings Co.Ltd. Prime Pharmaceutical 1,696 -34
-1.97%		 1,730 1,730 1,673 125 210,835 09/29/2023
4929 Adjuvant Holdings Co., Ltd. Prime Chemicals 930 -6
-0.64%		 936 937 930 5 4,944 09/29/2023
4932 Almado Inc. Standard Chemicals 1,256 -28
-2.18%		 1,284 1,286 1,254 107 135,857 09/29/2023
4936 Axxzia Inc. Prime Chemicals 1,029 -19
-1.81%		 1,048 1,052 1,024 76 78,789 09/29/2023
4955 Agro-Kanesho Co. Ltd Prime Chemicals 1,354 -10
-0.73%		 1,364 1,371 1,349 8 10,178 09/29/2023
4968 Arakawa Chemical Industries Ltd Prime Chemicals 1,017 -21
-2.02%		 1,038 1,038 1,013 32 33,144 09/29/2023
5027 AnyMind Group Inc. Growth Information & Communication 879 1
+0.11%		 892 900 874 79 69,269 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
5142 Achilles Corporation Prime Chemicals 1,441 -5
-0.35%		 1,450 1,460 1,437 22 31,960 09/29/2023
5162 Asahi Rubber Inc. Standard Rubber Products 601 46
+8.29%		 555 624 545 24 14,014 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
5208 Arisawa Mfg. Co. Ltd Prime Chemicals 1,060 -11
-1.03%		 1,070 1,073 1,055 226 240,130 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
5268 Asahi Concrete Works Co. Ltd Standard Glass & Ceramics Products 696 -1
-0.14%		 697 697 696 0.3 209 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
5341 ASAHI EITO HOLDINGS CO.,LTD. Standard Glass & Ceramics Products 710 2
+0.28%		 714 719 699 32 22,348 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
5482 Aichi Steel Corp. Prime Iron & Steel 3,910 -155
-3.81%		 4,090 4,090 3,880 94 370,516 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
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
5589 AUTOSERVER CO.,LTD. Standard Information & Communication 1,866 -47
-2.46%		 1,903 1,940 1,866 125 237,378 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
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
5852 Ahresty Corporation Prime Nonferrous Metals 851 -24
-2.74%		 878 879 843 932 800,633 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
5928 Almetax Manufacturing Co. Ltd. Standard Metal Products 297 1
+0.34%		 298 298 296 17 4,911 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
5952 Amatei Incorporated Standard Metal Products 142 -1
-0.70%		 144 145 140 174 24,692 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
5998 Advanex Inc. Standard Metal Products 1,003 -34
-3.28%		 1,042 1,042 999 6 5,565 09/29/2023
6022 Akasaka Diesels Ltd Standard Machinery 2,151 -9
-0.42%		 2,149 2,161 2,130 2 3,222 09/29/2023
6029 Artra Group Corporation Standard Services 204 -2
-0.97%		 206 209 203 135 27,717 09/29/2023
6030 Adventure Inc. Growth Services 5,180 205
+4.12%		 5,030 5,390 5,000 151 791,617 09/29/2023
6073 Asante Incorporated Prime Services 1,578 -13
-0.82%		 1,604 1,604 1,577 136 215,167 09/29/2023
6081 Allied Architects Inc Growth Services 336 -2
-0.59%		 340 344 336 43 14,469 09/29/2023
6085 Architects Studio Japan Inc. Growth Services 499 -11
-2.16%		 505 507 497 11 5,575 09/29/2023
6087 Abist Co Ltd Prime Services 3,305 -35
-1.05%		 3,350 3,370 3,300 17 58,016 09/29/2023
6113 AMADA CO Ltd Prime Machinery 1,504.5 -5.5
-0.36%		 1,502.5 1,516 1,496.5 1,786 2,687,806 09/29/2023
6118 Aida Engineering Ltd Prime Machinery 1,003 -7
-0.69%		 1,010 1,017 998 59 59,073 09/29/2023
6140 Asahi Diamond Industrial Co. Ltd Prime Machinery 886 -18
-1.99%		 910 911 879 249 222,031 09/29/2023
6156 A-One Seimitsu Standard Machinery 1,985 -19
-0.95%		 2,000 2,000 1,985 8 15,347 09/29/2023
6173 Aqualine Ltd. Growth Services 576 -19
-3.19%		 589 599 572 42 24,561 09/29/2023
6177 AppBank Inc. Growth Services 123 0
+0.00%		 123 124 122 13 1,550 09/29/2023
6191 AirTrip Corp. Prime Services 2,125 9
+0.43%		 2,101 2,161 2,101 218 463,430 09/29/2023
6194 Atrae Inc. Prime Services 1,050 -18
-1.69%		 1,070 1,082 1,034 122 127,902 09/29/2023
6227 Aimechatec Ltd. Standard Machinery 3,265 324
+11.02%		 3,000 3,265 3,000 532 1,686,257 09/29/2023
6232 ACSL Ltd. Growth Machinery 1,246 31
+2.55%		 1,233 1,265 1,233 66 82,129 09/29/2023
6291 Airtech Japan Ltd. Prime Machinery 1,304 -2
-0.15%		 1,319 1,336 1,298 97 127,963 09/29/2023
6345 Aichi Corporation Prime Machinery 1,001 -8
-0.79%		 1,002 1,012 993 78 78,522 09/29/2023
6381 Anest Iwata Corporation Prime Machinery 1,196 -5
-0.42%		 1,210 1,210 1,192 53 63,663 09/29/2023
6436 Amano Corporation Prime Machinery 3,282 -21
-0.64%		 3,320 3,325 3,264 160 526,279 09/29/2023
6522 Asterisk Inc. Growth Electric Appliances 904 -7
-0.77%		 907 913 890 13 11,993 09/29/2023
6557 AIAI Group Corporation Growth Services 826 -1
-0.12%		 830 844 817 7 5,803 09/29/2023
6565 Abhotel Co. Ltd. Standard Services 2,685 112
+4.35%		 2,596 2,715 2,596 57 151,562 09/29/2023
6573 Agile Media Network Inc. Growth Services 2,539 -59
-2.27%		 2,560 2,650 2,350 211 527,155 09/29/2023
6668 Adtec Plasma Technology Co. Ltd. Standard Electric Appliances 1,659 26
+1.59%		 1,650 1,674 1,642 46 76,054 09/29/2023
6718 Aiphone Co. Ltd Prime Electric Appliances 2,997 -53
-1.74%		 3,075 3,075 2,987 24 73,567 09/29/2023
6730 Axell Corp Standard Electric Appliances 1,874 -36
-1.88%		 1,910 1,929 1,850 68 128,143 09/29/2023
6754 Anritsu Corporation Prime Electric Appliances 1,067.5 -13
-1.20%		 1,085 1,087 1,065 724 774,815 09/29/2023
6770 Alps Alpine Co Ltd Prime Electric Appliances 1,297.5 -8.5
-0.65%		 1,314 1,318 1,290.5 2,013 2,616,325 09/29/2023
6778 Artiza Networks, Inc Standard Electric Appliances 715 -16
-2.19%		 731 731 715 54 38,937 09/29/2023
6832 Aoielectronics Co. Ltd Standard Electric Appliances 1,856 -7
-0.38%		 1,865 1,871 1,855 2 3,727 09/29/2023
6835 Allied Telesis Holdings K.K. Standard Electric Appliances 105 0
+0.00%		 105 106 104 187 19,597 09/29/2023
6840 Akiba Holdings Co.Ltd. Standard Electric Appliances 500 17
+3.52%		 488 501 488 55 27,487 09/29/2023
6845 Azbil Corporation Prime Electric Appliances 4,578 -1
-0.02%		 4,605 4,611 4,541 249 1,141,432 09/29/2023
6857 Advantest Corporation Prime Electric Appliances 4,181 121
+2.98%		 4,185 4,236 4,110 13,920 58,138,965 09/29/2023
6888 Acmos Inc. Standard Information & Communication 424 0
+0.00%		 430 430 424 36 15,490 09/29/2023
6899 Asti Corp Standard Electric Appliances 3,830 -75
-1.92%		 3,945 3,945 3,775 21 81,757 09/29/2023
6918 Aval Data Corporation Standard Electric Appliances 4,570 20
+0.44%		 4,560 4,615 4,530 21 97,888 09/29/2023
7035 And Factory Inc Prime Services 347 1
+0.29%		 346 351 346 17 5,875 09/29/2023
7042 Access Group Holdings Co. Ltd. Standard Services 977 7
+0.72%		 985 985 952 11 10,206 09/29/2023
7043 Alue Co. Ltd. Growth Services 1,058 15
+1.44%		 1,054 1,061 1,050 1 1,267 09/29/2023
7071 Amvis Holdings Inc. Standard Services 2,603 -16
-0.61%		 2,618 2,632 2,585 214 557,380 09/29/2023
7077 Alink Internet Inc. Growth Services 1,131 -11
-0.96%		 1,167 1,167 1,128 2 2,625 09/29/2023
7083 AHC Group Inc. Growth Services 624 -11
-1.73%		 631 631 620 3 1,931 09/29/2023
7093 Adish Co Ltd Growth Services 1,212 52
+4.48%		 1,190 1,240 1,186 13 16,055 09/29/2023
7115 Alpha Purchase Co., Ltd. Standard Wholesale Trade 1,081 -15
-1.37%		 1,110 1,110 1,073 31 33,186 09/29/2023
7162 Astmax Co Ltd Standard Securities & Commodity Futures 228 4
+1.79%		 232 234 226 106 24,332 09/29/2023
7183 Anshin Guarantor Service Co.Ltd. Standard Other Financing Business 290 0
+0.00%		 290 290 286 17 4,819 09/29/2023
7198 Aruhi Corporation Prime Other Financing Business 915 -17
-1.82%		 934 934 914 141 130,075 09/29/2023
7238 Akebono Brake Industry Co. Ltd Prime Transportation Equipment 140 -3
-2.10%		 143 144 139 683 96,542 09/29/2023
7259 Aisin Corporation Prime Transportation Equipment 5,650 -131
-2.27%		 5,809 5,825 5,638 999 5,667,027 09/29/2023
7283 Asian Industry Co. Ltd Prime Transportation Equipment 1,337 -55
-3.95%		 1,381 1,390 1,312 357 480,095 09/29/2023
7305 Araya Industrial Co. Ltd Standard Iron & Steel 2,819 -31
-1.09%		 2,900 2,900 2,800 36 101,184 09/29/2023
7345 Ai Partners Financial Inc. Growth Other Financing Business 460 4
+0.88%		 451 470 451 4 1,935 09/29/2023
7373 Aidma Holdings Inc. Growth Services 2,174 -6
-0.28%		 2,200 2,218 2,166 114 249,320 09/29/2023
7378 Asiro Inc. Growth Services 808 7
+0.87%		 816 835 802 72 58,881 09/29/2023
7389 Aichi Financial Group,Inc. Prime Banks 2,448 -89
-3.51%		 2,542 2,546 2,436 161 397,642 09/29/2023
7409 AeroEdge Co., Ltd Growth Transportation Equipment 4,100 -10
-0.24%		 4,110 4,190 4,060 19 79,245 09/29/2023
7412 Atom Corporation Standard Retail Trade 892 0
+0.00%		 900 907 886 614 550,730 09/29/2023
7463 Advan Group Co.Ltd. Standard Retail Trade 1,055 7
+0.67%		 1,044 1,062 1,040 94 99,119 09/29/2023
7475 Albis Co Prime Retail Trade 2,424 -3
-0.12%		 2,423 2,434 2,405 23 55,838 09/29/2023
7476 As One Corp. Prime Wholesale Trade 5,460 93
+1.73%		 5,428 5,498 5,368 71 383,894 09/29/2023
7512 Aeon Hokkaido Corporation Standard Retail Trade 872 3
+0.35%		 867 875 866 176 153,158 09/29/2023
7523 Art Vivant Co. Ltd. Standard Retail Trade 1,136 -41
-3.48%		 1,183 1,202 1,136 54 62,642 09/29/2023
7539 Ainavo Holdings Co Ltd Standard Wholesale Trade 1,274 10
+0.79%		 1,281 1,298 1,268 31 39,100 09/29/2023
7562 Anrakutei Co Ltd Standard Retail Trade 7,300 20
+0.27%		 7,260 7,300 7,210 4 26,777 09/29/2023
7595 Argo Graphics Inc. Prime Information & Communication 3,320 -55
-1.63%		 3,365 3,380 3,305 42 139,938 09/29/2023
7671 Amida Holdings Co. Ltd. Growth Retail Trade 948 0
+0.00%		 947 948 947 0.9 853 09/29/2023
7678 Asakuma Co. Ltd. Standard Retail Trade 1,730 17
+0.99%		 1,731 1,731 1,722 2 3,456 09/29/2023
7723 Aichi Tokei Denki Co. Ltd Prime Precision Instruments 1,758 -27
-1.51%		 1,785 1,800 1,747 32 56,133 09/29/2023
7745 A&D HOLON Holdings Company, Limited Prime Precision Instruments 1,702 -1
-0.06%		 1,715 1,738 1,692 119 203,264 09/29/2023
7747 Asahi Intecc Co. Ltd. Prime Precision Instruments 2,688 58.5
+2.22%		 2,666 2,703.5 2,641 1,532 4,112,698 09/29/2023
7800 Amifa Co. Ltd. Standard Other Products 660 14
+2.17%		 646 660 646 6 3,985 09/29/2023
7823 Artnature Inc Prime Other Products 815 -11
-1.33%		 826 829 814 33 27,325 09/29/2023
7836 Avix Inc Standard Other Products 99 2
+2.06%		 98 100 96 265 26,044 09/29/2023
7859 Almedio Inc. Standard Other Products 429 0
+0.00%		 429 442 429 110 47,849 09/29/2023
7860 Avex Inc. Prime Information & Communication 1,443 -13
-0.89%		 1,462 1,479 1,437 131 190,128 09/29/2023
7928 Asahi Kagaku Kogyo Co. Ltd. Standard Chemicals 587 -1
-0.17%		 590 590 585 17 9,832 09/29/2023
7936 Asics Corporation Prime Other Products 5,223 86
+1.67%		 5,300 5,420 5,173 2,244 11,787,630 09/29/2023
8095 Astena Holdings Co.Ltd. Prime Wholesale Trade 493 -10
-1.99%		 507 511 490 197 98,316 09/29/2023
8214 Aoki Holdings Inc Prime Retail Trade 1,011 -6
-0.59%		 1,024 1,033 1,006 134 135,997 09/29/2023
8219 Aoyama Trading Co Ltd Prime Retail Trade 1,671 -31
-1.82%		 1,717 1,722 1,661 323 543,778 09/29/2023
8255 Axial Retailing Inc Prime Retail Trade 3,745 -10
-0.27%		 3,755 3,780 3,705 44 162,980 09/29/2023
8267 Aeon Co. Ltd. Prime Retail Trade 2,962.5 -38.5
-1.28%		 3,001 3,008 2,949 2,400 7,123,521 09/29/2023
8304 Aozora Bank Prime Banks 3,055 -116
-3.66%		 3,154 3,161 3,044 2,630 8,100,923 09/29/2023
8343 Akita Bank Ltd. Prime Banks 2,018 -78
-3.72%		 2,095 2,095 2,012 61 125,287 09/29/2023
8388 Awa Bank Ltd. Prime Banks 2,292 -73
-3.09%		 2,355 2,355 2,278 72 167,121 09/29/2023
8515 Aiful Corporation Prime Other Financing Business 388 -1
-0.26%		 388 391 385 2,649 1,028,612 09/29/2023
8527 Aichi Bank Ltd. Prime Banks 5,650 60
+1.07%		 5,490 5,650 5,430 69 379,385 09/28/2022
8570 Aeon Financial Service Co Ltd. Prime Other Financing Business 1,288.5 -32
-2.42%		 1,314 1,317 1,283.5 756 979,083 09/29/2023
8572 Acom Co Ltd Standard Other Financing Business 348.8 -5.1
-1.44%		 354.9 355.1 347.9 1,727 604,585 09/29/2023
8708 AIZAWA SECURITIES GROUP CO.,LTD. Prime Securities & Commodity Futures 1,006 -19
-1.85%		 1,025 1,040 1,003 32 32,218 09/29/2023
8715 Anicom Holdings,Inc. Prime Insurance 615 -8
-1.28%		 618 622 604 540 330,601 09/29/2023
8737 Akatsuki Corp. Standard Securities & Commodity Futures 434 -26
-5.65%		 459 459 432 390 172,417 09/29/2023
8769 Advantage Risk Management Co., Ltd. Prime Services 459 -5
-1.08%		 461 464 455 85 38,797 09/29/2023
8772 Asax Co., Ltd. Standard Other Financing Business 691 -2
-0.29%		 703 703 687 15 10,104 09/29/2023
8798 Advance Create Co Prime Insurance 1,081 -26
-2.35%		 1,099 1,099 1,072 74 80,044 09/29/2023
8864 Airport Facilities Co Ltd Prime Real Estate 565 -6
-1.05%		 570 571 562 119 67,203 09/29/2023
8889 Apaman Co. Ltd. Standard Real Estate 459 1
+0.22%		 458 460 458 12 5,459 09/29/2023
8891 AMG Holdings Co.Ltd. Standard Real Estate 2,001 -45
-2.20%		 2,024 2,026 2,001 5 10,684 09/29/2023
8904 Avantia Co. Ltd. Prime Real Estate 868 -14
-1.59%		 881 882 862 62 54,149 09/29/2023
8905 Aeon Mall Co Prime Real Estate 1,760 -54
-2.98%		 1,785.5 1,791.5 1,754 1,458 2,577,883 09/29/2023
8912 Area Quest Inc. Standard Real Estate 121 0
+0.00%		 120 122 120 40 4,766 09/29/2023
8914 Arealink Co., Ltd. Standard Real Estate 2,944 24
+0.82%		 2,958 3,005 2,930 27 79,398 09/29/2023
8925 Ardepro Co. Ltd. Standard Real Estate 380 31
+8.88%		 350 402 341 676 257,474 09/29/2023
8928 Anabuki Kosan Inc. Standard Real Estate 2,001 -14
-0.69%		 2,013 2,024 1,993 14 27,052 09/29/2023
8929 Aoyama Zaisan Networks Company Limited Standard Real Estate 1,094 -11
-1.00%		 1,096 1,104 1,085 140 153,197 09/29/2023
8946 Asian Star Co. Standard Real Estate 91 0
+0.00%		 92 92 91 54 4,957 09/29/2023
9055 Alps Logistics Co., Ltd. Prime Land Transportation 1,615 30
+1.89%		 1,590 1,616 1,575 42 67,688 09/29/2023
9090 AZ-COM　MARUWA Holdings Inc. Prime Land Transportation 2,128 0
+0.00%		 2,128 2,148 2,106 102 215,854 09/29/2023
9202 Ana Holdings Inc. Prime Air Transportation 3,133 -32
-1.01%		 3,179 3,185 3,115 3,614 11,364,339 09/29/2023
9233 Asia Air Survey Co. Ltd Standard Air Transportation 898 0
+0.00%		 900 902 895 34 30,825 09/29/2023
9251 AB&Company Co.,Ltd. Growth Services 1,242 -18
-1.43%		 1,270 1,271 1,237 61 76,336 09/29/2023
9311 Asagami Corporation Standard Warehousing & Harbor Transportation Services 4,600 30
+0.66%		 4,600 4,600 4,600 0.1 460 09/29/2023
9318 Asia Development Capital Co.Ltd Standard Securities & Commodity Futures 1 0
+0.00%		 1 1 1 336 336 04/28/2023
9330 AGEHA Inc. Growth Services 1,450 -27
-1.83%		 1,492 1,560 1,444 442 663,491 09/29/2023
9340 ASO INTERNATIONAL,INC. Standard Services 668 -11
-1.62%		 662 673 662 4 2,600 09/29/2023
9344 Axis Consulting Corporation Growth Services 1,520 16
+1.06%		 1,501 1,540 1,501 16 24,844 09/29/2023
9377 AGP Corp Standard Warehousing & Harbor Transportation Services 922 -6
-0.65%		 928 932 922 7 6,212 09/29/2023
9380 Azuma Shipping Co., Ltd. Standard Warehousing & Harbor Transportation Services 289 -1
-0.34%		 289 290 287 30 8,508 09/29/2023
9381 Ait Corp. Prime Warehousing & Harbor Transportation Services 1,771 -28
-1.56%		 1,800 1,803 1,765 31 55,703 09/29/2023
9405 Asahi Broadcasting Group Holdings Corporation Prime Information & Communication 711 4
+0.57%		 705 715 705 97 68,601 09/29/2023
9466 Aidma Marketing Communication Corporation Standard Information & Communication 255 0
+0.00%		 256 257 255 6 1,486 09/29/2023
9467 AlphaPolis Co. Ltd. Growth Information & Communication 2,572 42
+1.66%		 2,559 2,588 2,546 20 50,520 09/29/2023
9554 AViC Co.,Ltd. Growth Services 772 -17
-2.15%		 794 794 760 19 14,958 09/29/2023
9557 airCloset,Inc. Growth Services 413 -1
-0.24%		 414 416 407 7 2,759 09/29/2023
9563 Atlas Technologies Corporation Growth Services 691 7
+1.02%		 684 692 681 25 17,466 09/29/2023
9627 Ain Holdings Inc Prime Retail Trade 4,410 62
+1.43%		 4,380 4,464 4,380 313 1,381,069 09/29/2023
9704 Agora Hospitality Group Co Ltd. Standard Services 24 0
+0.00%		 25 25 24 363 8,771 09/29/2023
9787 Aeon Delight Co., Ltd. Prime Services 3,290 5
+0.15%		 3,280 3,335 3,280 54 178,382 09/29/2023
9799 Asahi Intelligence Service Co. Ltd Standard Information & Communication 1,267 -1
-0.08%		 1,276 1,280 1,258 3 4,329 09/29/2023
9832 Autobacs Seven Co. Ltd Prime Wholesale Trade 1,582 6
+0.38%		 1,586 1,597 1,575.5 321 507,986 09/29/2023
9842 ARCLANDS CORPORATION Prime Retail Trade 1,596 -30
-1.85%		 1,624 1,628 1,593 448 718,071 09/29/2023
9854 Aigan Co. Ltd Standard Retail Trade 176 -1
-0.56%		 177 177 176 27 4,772 09/29/2023
9948 Arcs Co. Ltd. Prime Retail Trade 2,723 -8
-0.29%		 2,741 2,764 2,703 94 255,988 09/29/2023
9959 Aseed Holdings Co. Ltd Standard Retail Trade 568 2
+0.35%		 570 571 564 6 3,624 09/29/2023
9972 Altech Co. Ltd Standard Wholesale Trade 263 1
+0.38%		 261 264 260 30 7,930 09/29/2023
9977 Aoki Super Co. Ltd. Standard Retail Trade 2,825 42
+1.51%		 2,797 2,825 2,797 5 15,139 09/29/2023