japan stock data

Search Results （Initial：M）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1333 Maruha Nichiro Corporation Prime Fishery, Agriculture & Forestry 2,566 -58
-2.21%		 2,611 2,616 2,552.5 171 439,784 09/29/2023
1401 MBS Inc. Growth Construction 518 -13
-2.45%		 531 531 516 4 2,291 09/29/2023
1417 MIRAIT ONE Corporation Prime Construction 1,966.5 -6.5
-0.33%		 1,990 1,992.5 1,958 237 467,145 09/29/2023
1518 Mitsui Matsushima Holdings Co. Ltd. Prime Mining 2,755 -99
-3.47%		 2,837 2,844 2,755 265 737,881 09/29/2023
1717 Meiho Facility Works Standard Services 730 -3
-0.41%		 738 740 728 20 14,594 09/29/2023
1718 Mikikogyo Co Standard Construction 4,535 -5
-0.11%		 4,600 4,620 4,535 2 7,790 09/29/2023
1739 MELDIA Development & Construction CO., LTD. Growth Construction 815 -19
-2.28%		 833 837 815 8 6,540 09/29/2023
1795 Masaru Corporation Standard Construction 3,450 -5
-0.14%		 3,455 3,455 3,450 1 3,799 09/29/2023
1798 Moriya Corporation Standard Construction 2,943 -46
-1.54%		 2,999 2,999 2,893 2 5,900 09/28/2023
1810 Matsui Construction Co. Ltd. Prime Construction 763 -11
-1.42%		 775 777 761 17 12,951 09/29/2023
1853 Mori-Gumi Co. Ltd. Standard Construction 340 -5
-1.45%		 344 346 337 41 14,120 09/29/2023
1976 Meisei Industrial Co. Ltd. Prime Construction 1,011 -12
-1.17%		 1,023 1,029 1,004 133 134,420 09/29/2023
2109 Mitsui DM Sugar Holdings Co.Ltd. Prime Foods 3,010 -120
-3.83%		 3,130 3,140 3,005 83 252,429 09/29/2023
2121 MIXI, Inc. Prime Services 2,371 -1
-0.04%		 2,372 2,387 2,357 199 472,560 09/29/2023
2130 Members Co Ltd Prime Services 1,193 -17
-1.40%		 1,223 1,229 1,193 63 75,949 09/29/2023
2201 Morinaga & Co. Ltd. Prime Foods 5,402 -59
-1.08%		 5,480 5,491 5,375 196 1,057,888 09/29/2023
2207 Meito Sangyo Co. Ltd. Prime Foods 1,611 -15
-0.92%		 1,630 1,630 1,610 72 116,929 09/29/2023
2217 Morozoff Limited Prime Foods 3,675 -15
-0.41%		 3,695 3,695 3,665 6 22,411 09/29/2023
2264 Morinaga Milk Industry Co. Ltd. Prime Foods 5,627 -27
-0.48%		 5,654 5,655 5,577 217 1,219,421 09/29/2023
2269 Meiji Holdings Co. Ltd Prime Foods 3,716 -6
-0.16%		 3,724 3,738 3,682 1,028 3,815,144 09/29/2023
2270 Megmilk Snow Brand Co Ltd Prime Foods 2,293 -53
-2.26%		 2,327 2,347 2,288 124 286,233 09/29/2023
2288 Marudai Food Co. Ltd. Prime Foods 1,668 3
+0.18%		 1,671 1,688 1,660 99 165,413 09/29/2023
2370 Medinet Co Growth Services 50 0
+0.00%		 50 51 49 877 43,841 09/29/2023
2413 M3, Inc. Prime Services 2,716 25.5
+0.95%		 2,699 2,731.5 2,696.5 4,174 11,328,463 09/29/2023
2652 Mandarake Inc. Standard Retail Trade 1,755 -8
-0.45%		 1,775 1,812 1,731 86 152,755 09/29/2023
2702 McDonald`s Holdings Co. (Japan) Ltd. Standard Retail Trade 5,710 -20
-0.35%		 5,740 5,750 5,690 364 2,081,824 09/29/2023
2773 Mutual Corporation Standard Machinery 1,800 4
+0.22%		 1,796 1,800 1,795 6 10,961 08/26/2022
3064 Monotaro Co.Ltd Prime Retail Trade 1,600.5 30
+1.91%		 1,593.5 1,630 1,587 2,329 3,738,088 09/29/2023
3088 MatsukiyoCocokara & Co. Prime Retail Trade 2,680.5 6
+0.22%		 2,723.5 2,724 2,666 1,464 3,935,339 09/29/2023
3097 Monogatari Corporation Prime Retail Trade 4,130 -95
-2.25%		 4,245 4,305 4,115 275 1,150,881 09/29/2023
3121 MBK Co Ltd Standard Services 303 1
+0.33%		 297 306 297 31 9,277 09/29/2023
3132 MACNICA HOLDINGS, INC. Prime Wholesale Trade 7,030 -100
-1.40%		 7,100 7,140 7,020 466 3,303,017 09/29/2023
3135 MarketEnterprise Co.Ltd Prime Retail Trade 1,310 72
+5.82%		 1,244 1,310 1,240 39 49,152 09/29/2023
3154 Medius Holdings Co., Ltd. Prime Wholesale Trade 760 -1
-0.13%		 761 767 753 22 16,423 09/29/2023
3159 Maruzen CHI Holdings Co Ltd. Standard Retail Trade 343 4
+1.18%		 339 344 338 79 26,903 09/29/2023
3169 Misawa & Co Ltd Standard Retail Trade 607 2
+0.33%		 607 609 606 15 8,823 09/29/2023
3232 Mie Kotsu Group Holdings Inc. Prime Real Estate 570 -11
-1.89%		 581 582 565 118 67,327 09/29/2023
3299 Mugen Estate Co. Ltd Prime Real Estate 1,093 -29
-2.58%		 1,133 1,150 1,090 234 259,654 09/29/2023
3321 Mitachi Co Ltd Standard Wholesale Trade 1,115 2
+0.18%		 1,116 1,136 1,111 42 46,840 09/29/2023
3350 Metaplanet KK Standard Wholesale Trade 19 0
+0.00%		 20 20 19 123 2,367 09/29/2023
3353 Medical Ikkou Group Co.Ltd. Standard Retail Trade 2,269 0
+0.00%		 2,269 2,269 2,269 0.1 227 09/29/2023
3388 Meiji Electric Industries Co., Ltd. Prime Wholesale Trade 1,451 -22
-1.49%		 1,475 1,490 1,444 50 73,453 09/29/2023
3399 Maruchiyo Yamaoka Corp Standard Retail Trade 4,530 140
+3.19%		 4,445 4,600 4,405 90 407,043 09/29/2023
3431 Miyaji Engineering Group Co Prime Metal Products 3,050 62
+2.07%		 3,000 3,075 3,000 279 850,323 09/29/2023
3439 Mitsuchi Corp. Standard Metal Products 906 -8
-0.88%		 916 916 904 2 1,456 09/29/2023
3494 Mullion Co. Ltd. Standard Real Estate 1,314 -69
-4.99%		 1,353 1,383 1,314 16 21,089 09/29/2023
3528 Mirainovate Co.Ltd. Standard Real Estate 241 -2
-0.82%		 240 244 239 420 101,350 01/27/2023
3611 Matsuoka Corporation Prime Textiles & Apparels 1,703 -27
-1.56%		 1,742 1,759 1,690 39 66,386 09/29/2023
3636 Mitsubishi Research Institute Prime Information & Communication 4,840 -55
-1.12%		 4,895 4,905 4,825 29 138,851 09/29/2023
3645 Medical Net Inc. Growth Information & Communication 381 0
+0.00%		 388 395 380 318 123,080 09/29/2023
3653 Morpho Inc. Growth Information & Communication 1,156 23
+2.03%		 1,140 1,156 1,122 14 16,029 09/29/2023
3661 m-up holdings Inc. Prime Information & Communication 1,282 63
+5.17%		 1,237 1,288 1,237 795 1,011,743 09/29/2023
3664 Mobcast Holdings Inc. Growth Information & Communication 81 -1
-1.22%		 82 83 80 342 27,781 09/29/2023
3678 Media Do Co. Ltd. Prime Information & Communication 1,180 -16
-1.34%		 1,195 1,210 1,174 42 49,747 09/29/2023
3815 Media Kobo Inc Growth Information & Communication 262 -1
-0.38%		 262 263 260 2 628 09/29/2023
3864 Mitsubishi Paper Mills Limited Prime Pulp & Paper 604 -29
-4.58%		 628 632 601 1,053 645,306 09/29/2023
3901 MarkLines Co. Ltd. Prime Information & Communication 2,980 8
+0.27%		 2,999 3,000 2,958 15 43,735 09/29/2023
3902 Medical Data Vision Co. Ltd. Prime Information & Communication 805 4
+0.50%		 817 834 803 356 291,979 09/29/2023
3910 MKSystem Corporation Standard Information & Communication 367 2
+0.55%		 368 370 366 6 2,134 09/29/2023
3912 Mobile Factory Inc Prime Information & Communication 808 -2
-0.25%		 811 818 807 10 8,280 09/29/2023
3928 Mynet Inc. Prime Information & Communication 361 1
+0.28%		 361 366 357 31 11,024 09/29/2023
3978 Macromill, Inc. Prime Information & Communication 733 -18
-2.40%		 751 755 728 243 178,752 09/29/2023
3994 Money Forward Inc. Prime Information & Communication 4,802 79
+1.67%		 4,770 4,870 4,730 645 3,094,429 09/29/2023
4016 MIT Holdings Co Ltd. Standard Information & Communication 737 -1
-0.14%		 731 737 730 0.4 294 09/29/2023
4059 Magmag Inc Standard Information & Communication 519 -1
-0.19%		 522 522 519 2 885 09/29/2023
4102 Maruo Calcium Co. Ltd. Standard Chemicals 1,423 -1
-0.07%		 1,394 1,423 1,394 0.6 843 09/29/2023
4182 Mitsubishi Gas Chemical Company Inc. Prime Chemicals 2,012.5 -44
-2.14%		 2,050.5 2,055.5 2,000.5 1,070 2,159,605 09/29/2023
4183 Mitsui Chemicals Inc. Prime Chemicals 3,877 -58
-1.47%		 3,957 3,957 3,853 719 2,791,864 09/29/2023
4188 Mitsubishi Chemical Group Corporation Prime Chemicals 942.7 -14.6
-1.53%		 953 955.9 938 5,220 4,935,623 09/29/2023
4238 Miraial Co., Ltd. Standard Chemicals 1,405 -1
-0.07%		 1,412 1,421 1,397 47 65,899 09/29/2023
4249 Moriroku Holdings Company Ltd. Prime Chemicals 2,245 -42
-1.84%		 2,295 2,303 2,242 38 85,440 09/29/2023
4350 Medical System Network Prime Retail Trade 408 -3
-0.73%		 409 412 406 37 15,047 09/29/2023
4360 MANAC Chemical Partners Co.,Ltd Standard Chemicals 613 -8
-1.29%		 614 620 612 7 4,060 09/29/2023
4365 Matsumoto Yushi Seiyaku Co. Ltd. Standard Chemicals 14,520 0
+0.00%		 14,520 14,520 14,520 0.1 1,452 09/29/2023
4370 Mobilus Corporation Growth Information & Communication 510 7
+1.39%		 505 510 505 3 1,626 09/29/2023
4380 M - mart Inc. Growth Information & Communication 1,369 14
+1.03%		 1,355 1,382 1,320 10 13,389 09/29/2023
4385 Mercari Inc Prime Information & Communication 3,226 13
+0.40%		 3,239 3,309 3,172 28,929 93,613,492 09/29/2023
4404 Miyoshi Oil & Flat Co. Ltd. Standard Foods 1,175 -17
-1.43%		 1,191 1,200 1,170 32 38,013 09/29/2023
4436 Minkabu The Infonoid Inc. Growth Information & Communication 1,455 -29
-1.95%		 1,463 1,479 1,447 94 136,947 09/29/2023
4479 Makuake Inc. Growth Information & Communication 1,014 48
+4.97%		 970 1,014 970 25 24,981 09/29/2023
4480 Medley Inc. Prime Information & Communication 4,805 -110
-2.24%		 4,920 4,940 4,770 189 914,618 09/29/2023
4524 Morishita Jintan Co. Ltd. Standard Pharmaceutical 2,384 -54
-2.21%		 2,411 2,418 2,370 4 8,630 09/29/2023
4534 Mochida Pharmaceutical Co. Ltd. Prime Pharmaceutical 3,335 -30
-0.89%		 3,365 3,370 3,320 27 89,577 09/29/2023
4586 Medrx Co Ltd. Growth Pharmaceutical 162 -80
-33.06%		 162 162 162 277 44,809 09/29/2023
4595 Mizuho Medy Co. Ltd. Standard Pharmaceutical 2,959 -86
-2.82%		 3,050 3,065 2,892 200 591,208 09/29/2023
4668 Meiko Network Japan Co. Ltd. Prime Services 646 -2
-0.31%		 645 649 641 82 52,964 09/29/2023
4824 Mediaseek Inc. Growth Information & Communication 303 -3
-0.98%		 306 309 303 13 3,846 09/29/2023
4875 Medicinova Inc Standard Pharmaceutical 310 -52
-14.36%		 314 322 301 794 246,820 09/29/2023
4883 Modalis Therapeutics Corporation Growth Pharmaceutical 150 -3
-1.96%		 152 154 150 235 35,664 09/29/2023
4885 Muromachi Chemicals Inc. Standard Pharmaceutical 802 -6
-0.74%		 808 808 802 0.4 321 09/29/2023
4917 Mandom Corporation Prime Chemicals 1,380 -13
-0.93%		 1,401 1,406 1,376 160 222,375 09/29/2023
4919 Milbon Co. Ltd. Prime Chemicals 4,161 -82
-1.93%		 4,264 4,273 4,149 191 802,027 09/29/2023
4971 MEC Company Ltd. Prime Chemicals 3,700 -20
-0.54%		 3,750 3,815 3,660 93 346,758 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
5025 MERCURY REALTECH INNOVATOR Inc. Growth Information & Communication 651 -8
-1.21%		 667 668 646 2 1,525 09/29/2023
5031 moi Corporation Growth Information & Communication 360 17
+4.96%		 346 362 346 174 61,917 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
5240 monoAI technology Co.,Ltd. Growth Information & Communication 725 -2
-0.28%		 718 739 715 78 56,718 09/29/2023
5255 Monstarlab Holdings Inc. Growth Information & Communication 301 4
+1.35%		 297 308 296 399 120,313 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
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
5381 Mipox Corporation Standard Glass & Ceramics Products 500 -9
-1.77%		 510 510 500 127 63,536 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
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
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
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
5820 Mitsuboshi Co. Ltd. Standard Nonferrous Metals 2,391 -73
-2.96%		 2,465 2,465 2,348 60 143,488 09/29/2023
5906 MK Seiko Co., Ltd. Standard Metal Products 382 2
+0.53%		 387 387 380 4 1,536 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
5986 Molitec Steel Co. Ltd. Standard Metal Products 319 -9
-2.74%		 328 328 315 130 41,557 09/29/2023
6005 Miura Co. Ltd. Prime Machinery 3,010 -36
-1.18%		 3,049 3,059 2,990.5 274 825,501 09/29/2023
6034 MRT Inc Growth Services 1,134 -9
-0.79%		 1,143 1,154 1,134 11 12,925 09/29/2023
6080 M&A Capital Partners Co Ltd Prime Services 2,680 -7
-0.26%		 2,700 2,719 2,661 89 238,620 09/29/2023
6095 MedPeer Inc Prime Services 1,019 7
+0.69%		 1,024 1,035 1,010 152 154,640 09/29/2023
6135 Makino Milling Machine Co. Ltd. Prime Machinery 6,530 -110
-1.66%		 6,700 6,700 6,490 140 918,440 09/29/2023
6159 Micron Machinery Co., Ltd. Standard Machinery 1,571 2
+0.13%		 1,571 1,571 1,571 0.1 157 09/29/2023
6172 Metaps Inc. Growth Services 886 -1
-0.11%		 887 888 886 70 61,805 06/28/2023
6182 MetaReal Corporation Growth Services 1,227 -13
-1.05%		 1,241 1,251 1,225 43 52,749 09/29/2023
6226 Moriya Transportation Engineering and Manufacturing Co.,Ltd. Standard Machinery 1,267 -29
-2.24%		 1,309 1,309 1,262 72 91,871 09/29/2023
6264 Marumae Co.,Ltd. Prime Machinery 1,769 43
+2.49%		 1,741 1,786 1,741 72 126,936 09/29/2023
6269 Modec,Inc. Prime Machinery 1,842 -82
-4.26%		 1,884 1,902 1,828 328 608,798 09/29/2023
6316 Maruyama Mfg. Co. Inc. Standard Machinery 2,256 -53
-2.30%		 2,345 2,345 2,250 21 47,520 09/29/2023
6331 Mitsubishi Kakoki Kaisha Ltd. Prime Machinery 2,774 -56
-1.98%		 2,824 2,855 2,767 38 105,352 09/29/2023
6334 Meiji Machine Co. Ltd. Standard Machinery 339 -7
-2.02%		 347 349 339 25 8,513 09/29/2023
6419 Mars Group Holdings Corporation Prime Machinery 2,789 -117
-4.03%		 2,915 2,922 2,764 240 675,566 09/29/2023
6454 Max Co. Ltd. Prime Machinery 2,743 -59
-2.11%		 2,801 2,812 2,732 72 199,181 09/29/2023
6455 Morita Holdings Corporation Prime Transportation Equipment 1,593 -11
-0.69%		 1,622 1,622 1,580 47 75,686 09/29/2023
6479 Minebea Mitsumi Inc. Prime Electric Appliances 2,441.5 12.5
+0.51%		 2,452 2,465.5 2,425.5 2,175 5,312,675 09/29/2023
6485 Maezawa Kyuso Industries Co. Ltd. Prime Machinery 1,202 16
+1.35%		 1,186 1,211 1,184 31 37,110 09/29/2023
6489 Maezawa Industries Inc. Standard Machinery 1,021 -3
-0.29%		 1,026 1,057 1,015 73 75,660 09/29/2023
6495 Miyairi Valve Mfg. Co. Ltd. Standard Machinery 130 -1
-0.76%		 130 132 130 43 5,630 09/29/2023
6503 Mitsubishi Electric Corporation Prime Electric Appliances 1,849 -20
-1.07%		 1,865 1,871.5 1,840.5 6,038 11,183,005 09/29/2023
6508 Meidensha Corporation Prime Electric Appliances 2,247 1
+0.04%		 2,259 2,278 2,235 141 317,273 09/29/2023
6539 Matching Service Japan Co. Ltd. Prime Services 1,121 -24
-2.10%		 1,153 1,166 1,119 97 110,248 09/29/2023
6555 MS & Consulting Co. Ltd. Standard Services 699 -9
-1.27%		 706 706 692 3 2,175 09/29/2023
6563 Mirai Works Inc. Growth Services 839 -22
-2.56%		 876 876 835 24 20,724 09/29/2023
6564 Midac Co., Ltd. Prime Services 1,905 20
+1.06%		 1,901 1,941 1,897 147 280,795 09/29/2023
6586 Makita Corporation Prime Machinery 3,692 -34
-0.91%		 3,743 3,749 3,668 960 3,548,083 09/29/2023
6592 Mabuchi Motor Co. Ltd. Prime Electric Appliances 4,470 -37
-0.82%		 4,523 4,537 4,455 200 898,336 09/29/2023
6620 Miyakoshi Holdings Inc. Prime Real Estate 1,166 22
+1.92%		 1,164 1,180 1,152 28 32,712 09/29/2023
6638 Mimaki Engineering Co.Ltd Prime Electric Appliances 795 -25
-3.05%		 816 816 788 132 104,974 09/29/2023
6647 Morio Denki Co. Ltd. Standard Electric Appliances 1,680 16
+0.96%		 1,664 1,680 1,664 1 2,008 09/26/2023
6659 Media Links Co Ltd Standard Electric Appliances 46 1
+2.22%		 45 46 45 226 10,312 09/29/2023
6670 MCJ Co Ltd Standard Electric Appliances 1,122 -2
-0.18%		 1,124 1,130 1,117 138 154,607 09/29/2023
6676 Melco Holdings Inc. Prime Electric Appliances 3,115 25
+0.81%		 3,125 3,125 3,080 10 31,681 09/29/2023
6787 Meiko Electronics Co., Ltd. Prime Electric Appliances 3,395 30
+0.89%		 3,365 3,490 3,365 203 693,135 09/29/2023
6810 Maxell, Ltd. Prime Electric Appliances 1,673 -44
-2.56%		 1,724 1,731 1,660 348 586,231 09/29/2023
6862 Minato Holdings Inc Standard Electric Appliances 744 21
+2.90%		 727 761 727 122 91,569 09/29/2023
6871 Micronics Japan Co. Ltd. Prime Electric Appliances 2,119 72
+3.52%		 2,061 2,156 2,054 459 974,523 09/29/2023
6875 MegaChips Corporation Prime Electric Appliances 4,180 115
+2.83%		 4,075 4,250 4,065 109 455,339 09/29/2023
6966 Mitsui High-tec Inc. Prime Electric Appliances 7,760 -100
-1.27%		 7,900 7,910 7,710 231 1,802,432 09/29/2023
6969 Matsuo Electric Co. Ltd. Standard Electric Appliances 696 -2
-0.29%		 699 700 693 14 9,681 09/29/2023
6981 Murata Manufacturing Co. Ltd. Prime Electric Appliances 2,734 49
+1.82%		 2,744 2,749.5 2,680.5 8,146 22,259,116 09/29/2023
7003 MITSUI E&S Co., Ltd. Prime Machinery 580 -12
-2.03%		 589 598 567 5,686 3,292,462 09/29/2023
7011 Mitsubishi Heavy Industries Ltd. Prime Machinery 8,346 -150
-1.77%		 8,520 8,574 8,307 3,383 28,410,768 09/29/2023
7033 Management Solutions Co. Ltd. Prime Services 2,813 -105
-3.60%		 2,959 2,959 2,792 291 826,730 09/29/2023
7095 Macbee Planet Inc. Growth Services 18,940 -20
-0.11%		 18,970 19,480 18,670 59 1,120,274 09/29/2023
7105 Mitsubishi Logisnext Co.Ltd. Standard Transportation Equipment 1,366 -43
-3.05%		 1,406 1,413 1,361 235 324,803 09/29/2023
7128 MARUKA FURUSATO Corporation Prime Wholesale Trade 2,685 -20
-0.74%		 2,732 2,732 2,667 53 142,050 09/29/2023
7129 Miahelsa Holdings Corporation Standard Retail Trade 1,015 -19
-1.84%		 1,033 1,034 1,015 7 6,982 09/29/2023
7167 Mebuki Financial Group Inc. Prime Banks 413.7 -11.6
-2.73%		 421 421.8 410.8 4,702 1,951,679 09/29/2023
7192 Morgage Service Japan Limited Standard Other Financing Business 566 0
+0.00%		 565 566 563 21 11,915 09/29/2023
7211 Mitsubishi Motors Corporation Prime Transportation Equipment 651.4 -18.5
-2.76%		 672.3 676 648.6 19,663 12,924,037 09/29/2023
7220 Musashi Seimitsuindustry Co., Ltd. Prime Transportation Equipment 1,625 -17
-1.04%		 1,617 1,648 1,609 402 653,957 09/29/2023
7247 Mikuni Corporation Prime Transportation Equipment 494 1
+0.20%		 504 514 489 250 125,433 09/29/2023
7261 Mazda Motor Corporation Prime Transportation Equipment 1,696.5 -62
-3.53%		 1,750 1,763.5 1,674 7,831 13,353,569 09/29/2023
7264 Muro Corporation Standard Transportation Equipment 1,306 -2
-0.15%		 1,308 1,313 1,306 5 6,280 09/29/2023
7280 Mitsuba Corporation Prime Electric Appliances 791 -21
-2.59%		 823 836 785 598 486,109 09/29/2023
7284 Meiwa Industry Co. Ltd. Standard Transportation Equipment 1,002 -18
-1.76%		 1,017 1,020 1,000 6 6,447 09/29/2023
7292 Murakami Corporation Standard Transportation Equipment 3,350 30
+0.90%		 3,330 3,385 3,325 12 40,541 09/29/2023
7317 Matsuya R&D Co Ltd Growth Transportation Equipment 642 -1
-0.16%		 634 655 628 29 18,401 09/29/2023
7347 Mercuria Holdings Co.Ltd Prime Securities & Commodity Futures 834 -23
-2.68%		 852 855 810 72 59,919 09/29/2023
7369 Meiho Holdings Inc. Growth Services 2,797 110
+4.09%		 2,685 2,837 2,685 35 96,864 09/29/2023
7451 Mitsubishi Shokuhin Co Ltd. Standard Wholesale Trade 3,900 -45
-1.14%		 3,945 3,985 3,865 104 407,313 09/29/2023
7456 Matsuda Sangyo Co. Ltd Prime Wholesale Trade 2,370 -7
-0.29%		 2,376 2,396 2,359 62 146,057 09/29/2023
7459 Medipal Holdings Corporation Prime Wholesale Trade 2,527.5 15.5
+0.62%		 2,562 2,564 2,504 634 1,602,740 09/29/2023
7477 Muraki Corporation Standard Wholesale Trade 3,400 -90
-2.58%		 3,380 3,455 3,320 6 20,225 09/29/2023
7515 Maruyoshi Center Inc. Standard Retail Trade 3,470 75
+2.21%		 3,465 3,470 3,465 0.2 694 09/29/2023
7521 Musashi Co., Ltd. Standard Wholesale Trade 1,846 12
+0.65%		 1,835 1,858 1,835 2 2,771 09/29/2023
7524 Marche Corporation Standard Retail Trade 273 -3
-1.09%		 276 278 273 29 7,991 09/29/2023
7537 Marubun Corporation Prime Wholesale Trade 1,148 -34
-2.88%		 1,181 1,183 1,145 77 89,563 09/29/2023
7565 Mansei Corporation Standard Wholesale Trade 3,250 -5
-0.15%		 3,255 3,265 3,250 0.3 977 09/29/2023
7603 Mac House Co. Ltd. Standard Retail Trade 377 -1
-0.26%		 377 378 377 3 1,169 09/29/2023
7687 Micreed Co. Ltd. Growth Wholesale Trade 2,050 18
+0.89%		 2,031 2,050 1,966 26 52,770 09/29/2023
7730 Mani Inc Prime Precision Instruments 1,814 -25
-1.36%		 1,852 1,854.5 1,796 277 501,942 09/29/2023
7749 Medikit Co., Ltd. Standard Precision Instruments 2,673 -1
-0.04%		 2,631 2,673 2,630 0.5 1,321 09/29/2023
7780 Menicon Co.Ltd Prime Precision Instruments 1,924 16.5
+0.87%		 1,910 1,934.5 1,897 267 513,347 09/29/2023
7806 MTG Co. Ltd. Growth Other Products 1,538 22
+1.45%		 1,504 1,548 1,488 120 183,182 09/29/2023
7821 Maeda Kosen Co.Ltd Prime Other Products 2,990 -20
-0.66%		 3,015 3,030 2,987 74 221,133 09/29/2023
7844 Marvelous Inc Prime Information & Communication 713 -8
-1.11%		 721 721 709 59 41,987 09/29/2023
7899 MICS Chemical Co. Ltd Standard Chemicals 403 -5
-1.23%		 408 409 402 8 3,408 09/29/2023
7901 Matsumoto Inc. Standard Other Products 10,340 -20
-0.19%		 10,350 10,360 10,130 1 12,352 09/29/2023
7916 Mitsumura Printing Co. Ltd. Standard Other Products 1,332 -44
-3.20%		 1,371 1,382 1,326 5 6,074 09/29/2023
7925 Maezawa kasei Industries Co. Ltd. Prime Chemicals 1,514 -3
-0.20%		 1,528 1,529 1,511 31 46,813 09/29/2023
7927 Muto Seiko Co. Standard Chemicals 1,640 -64
-3.76%		 1,717 1,717 1,629 87 144,181 09/29/2023
7931 Mirai Industry Co Prime Chemicals 3,435 -70
-2.00%		 3,505 3,505 3,370 63 216,328 09/29/2023
7976 Mitsubishi Pencil Company Limited Prime Other Products 1,918 -27
-1.39%		 1,921 1,959 1,911 91 174,216 09/29/2023
7983 Miroku Corp. Standard Other Products 1,813 11
+0.61%		 1,803 1,825 1,803 2 3,993 09/29/2023
7991 Mamiya-Op Co., Ltd. Standard Machinery 1,964 -58
-2.87%		 2,023 2,023 1,931 101 198,845 09/29/2023
7999 Mutoh Holdings Co., Ltd. Standard Electric Appliances 2,056 -5
-0.24%		 2,099 2,139 2,049 21 44,791 09/29/2023
8002 Marubeni Corporation Prime Wholesale Trade 2,332 -67
-2.79%		 2,388 2,396.5 2,317.5 8,096 18,962,725 09/29/2023
8022 Mizuno Corporation Prime Other Products 4,740 20
+0.42%		 4,745 4,810 4,700 144 682,597 09/29/2023
8031 Mitsui & Co. Ltd Prime Wholesale Trade 5,423 -113
-2.04%		 5,530 5,555 5,381 4,580 24,917,713 09/29/2023
8046 Marufuji Sheet Piling Co. Ltd Standard Wholesale Trade 2,373 -45
-1.86%		 2,427 2,427 2,339 11 26,407 09/29/2023
8058 Mitsubishi Corporation Prime Wholesale Trade 7,128 -126
-1.74%		 7,250 7,267 7,098 5,911 42,232,210 09/29/2023
8066 Mitani Corporation Standard Wholesale Trade 1,403 -7
-0.50%		 1,407 1,419 1,403 2 2,113 09/29/2023
8103 Meiwa Corporation Prime Wholesale Trade 658 -11
-1.64%		 669 670 656 75 49,532 09/29/2023
8105 Marusho Hotta Co. Ltd. Standard Wholesale Trade 53 -2
-3.64%		 53 55 53 175 9,443 09/29/2023
8115 Moonbat Co. Ltd. Standard Wholesale Trade 632 6
+0.96%		 636 636 629 2 950 09/29/2023
8131 Mitsuuroko Group Holdings Co.Ltd. Standard Wholesale Trade 1,279 -22
-1.69%		 1,298 1,298 1,270 25 32,547 09/29/2023
8153 Mos Food Services Inc Prime Wholesale Trade 3,290 -5
-0.15%		 3,320 3,335 3,285 144 476,405 09/29/2023
8155 Mimasu Semiconductor Industry Co. Ltd. Prime Metal Products 2,781 17
+0.62%		 2,784 2,810 2,769 136 378,396 09/29/2023
8198 Maxvalu Tokai Co Ltd Standard Retail Trade 2,934 30
+1.03%		 2,900 2,940 2,900 9 27,198 09/29/2023
8203 MrMax Holdings Ltd. Prime Retail Trade 616 -11
-1.75%		 627 627 613 35 21,541 09/29/2023
8237 Matsuya Co. Ltd Prime Retail Trade 1,010 2
+0.20%		 1,010 1,028 1,004 139 140,889 09/29/2023
8252 Marui Group Co., Ltd. Prime Retail Trade 2,430 -35
-1.42%		 2,450 2,465 2,406 1,389 3,376,233 09/29/2023
8256 Marumitsu Co. Ltd. Standard Wholesale Trade 29 0
+0.00%		 29 30 28 237 6,859 09/29/2023
8285 Mitani Sangyo Co Ltd Prime Wholesale Trade 317 -5
-1.55%		 321 322 317 67 21,376 09/29/2023
8306 Mitsubishi UFJ Financial Group, Inc. Prime Banks 1,268.5 -29
-2.24%		 1,289 1,294.5 1,267 84,404 107,536,110 09/29/2023
8336 Musashino Bank Ltd Prime Banks 2,763 -122
-4.23%		 2,850 2,850 2,743 130 362,713 09/29/2023
8393 Miyazaki Bank Ltd Prime Banks 2,778 -130
-4.47%		 2,903 2,903 2,763 40 112,634 09/29/2023
8411 Mizuho Financial Group, Inc. Prime Banks 2,541 -57.5
-2.21%		 2,580 2,583 2,536 14,683 37,497,877 09/29/2023
8425 Mizuho Leasing Company Limited Prime Other Financing Business 4,910 -110
-2.19%		 5,040 5,040 4,890 76 374,157 09/29/2023
8593 Mitsubishi HC Capital Inc. Prime Other Financing Business 996 -28
-2.73%		 1,015.5 1,020 992 9,752 9,759,556 09/29/2023
8613 Marusan Securities Co. Ltd. Prime Securities & Commodity Futures 836 -10
-1.18%		 839 852 827 1,638 1,373,170 09/29/2023
8622 Mito Securities Co. Ltd. Prime Securities & Commodity Futures 456 -32
-6.56%		 487 487 454 675 313,456 09/29/2023
8628 Matsui Securities Co. Prime Securities & Commodity Futures 821 -8
-0.97%		 831 849 808 26,037 21,385,113 09/29/2023
8698 Monex Group, Inc. Prime Securities & Commodity Futures 558 -15
-2.62%		 575 575 557 1,937 1,090,442 09/29/2023
8700 Maruhachi Securities Co. Ltd. Standard Securities & Commodity Futures 1,422 -27
-1.86%		 1,423 1,423 1,422 0.3 427 09/29/2023
8725 MS&AD Insurance Group Holdings, Inc. Prime Insurance 5,495 -173
-3.05%		 5,606 5,634 5,451 2,168 11,938,327 09/29/2023
8732 Money Partners Group Co Ltd Prime Securities & Commodity Futures 302 -12
-3.82%		 317 317 300 191 58,506 09/29/2023
8801 Mitsui Fudosan Co. Ltd. Prime Real Estate 3,294 -30
-0.90%		 3,303 3,332 3,283 4,444 14,655,779 09/29/2023
8802 Mitsubishi Estate Company Limited Prime Real Estate 1,955 -2.5
-0.13%		 1,953 1,973.5 1,944.5 7,292 14,291,106 09/29/2023
8869 Meiwa Estate Company Limited Prime Real Estate 1,141 -19
-1.64%		 1,178 1,185 1,130 236 271,787 09/29/2023
8897 MIRARTH HOLDINGS,Inc. Prime Real Estate 474 -9
-1.86%		 481 482 470 520 247,331 09/29/2023
8908 Mainichi Comnet Co Standard Real Estate 766 -8
-1.03%		 774 774 765 7 5,377 09/29/2023
8927 Meiho Enterprise Co., Ltd. Standard Real Estate 233 -3
-1.27%		 236 237 233 51 11,964 09/29/2023
8995 Makoto Construction Co., Ltd. Standard Real Estate 825 4
+0.49%		 821 825 813 2 1,890 09/29/2023
9067 Maruwn Corporation Standard Land Transportation 257 -2
-0.77%		 261 263 257 46 12,026 09/29/2023
9068 Maruzen Showa Unyu Co. Ltd. Prime Land Transportation 3,785 -85
-2.20%		 3,885 3,885 3,775 24 91,429 09/29/2023
9104 Mitsui O S K Lines Ltd. Prime Marine Transportation 4,110 -230
-5.30%		 4,294 4,313 4,085 12,286 50,931,621 09/29/2023
9115 Meiji Shipping Co. Ltd. Standard Marine Transportation 901 -35
-3.74%		 926 932 885 533 482,227 09/29/2023
9218 Mental Health Technologies Co.,Ltd. Growth Services 910 11
+1.22%		 904 919 893 35 31,176 09/29/2023
9227 Microwave Chemical Co., Ltd. Growth Services 1,526 -26
-1.68%		 1,552 1,564 1,525 175 269,279 09/29/2023
9242 Media Research Institute,Inc. Growth Services 1,691 17
+1.02%		 1,679 1,693 1,660 3 4,855 09/29/2023
9301 Mitsubishi Logistics Corporation Prime Warehousing & Harbor Transportation Services 3,972 4
+0.10%		 3,988 4,028 3,939 596 2,370,504 09/29/2023
9302 Mitsui-Soko Holdings Co. Ltd. Prime Warehousing & Harbor Transportation Services 4,305 -195
-4.33%		 4,480 4,495 4,290 133 575,341 09/29/2023
9313 Maruhachi Warehouse Company Limited Standard Warehousing & Harbor Transportation Services 725 25
+3.57%		 730 730 700 6 4,384 09/29/2023
9438 MTI Ltd. Prime Information & Communication 611 12
+2.00%		 599 611 597 39 23,663 09/29/2023
9439 M H Group Ltd. Standard Services 200 -2
-0.99%		 203 203 200 10 1,989 09/29/2023
9551 MetaWater Co. Ltd. Prime Electric Power & Gas 1,865 -14
-0.75%		 1,889 1,891 1,861 81 152,615 09/29/2023
9552 M&A Research Institute Holdings Inc. Prime Services 3,440 125
+3.77%		 3,350 3,440 3,315 579 1,965,164 09/29/2023
9553 MicroAd, Inc. Growth Services 769 38
+5.20%		 740 830 735 1,774 1,380,205 09/29/2023
9635 Musashino Kogyo Co. Ltd. Standard Services 2,080 44
+2.16%		 2,055 2,080 2,055 0.3 619 09/29/2023
9744 Meitec Corporation Prime Services 2,704 14
+0.52%		 2,717.5 2,724 2,676.5 418 1,128,904 09/29/2023
9763 Marubeni Construction Material Lease Co. Ltd Standard Wholesale Trade 2,702 -111
-3.95%		 2,813 2,813 2,692 11 29,248 09/29/2023
9820 MT Genex Corp. Standard Real Estate 2,400 -12
-0.50%		 2,410 2,410 2,400 0.3 721 09/29/2023
9823 Mammy Mart Corporation Standard Retail Trade 3,160 -130
-3.95%		 3,290 3,290 3,160 9 30,056 09/29/2023
9837 Morito Co. Ltd. Prime Wholesale Trade 1,354 1
+0.07%		 1,370 1,393 1,348 77 105,717 09/29/2023
9887 Matsuya Foods Holdings Co. Ltd. Prime Retail Trade 4,110 -10
-0.24%		 4,140 4,170 4,090 26 108,766 09/29/2023
9890 Makiya Co. Ltd. Standard Retail Trade 944 -3
-0.32%		 945 945 936 9 8,362 09/29/2023
9928 Miroku Jyoho Service Co. Ltd Prime Information & Communication 1,647 0
+0.00%		 1,652 1,663 1,638 82 135,620 09/29/2023
9946 Ministop Co. Ltd Prime Retail Trade 1,466 0
+0.00%		 1,464 1,470 1,460 44 65,006 09/29/2023
9962 Misumi Group Inc. Prime Wholesale Trade 2,336.5 -6
-0.26%		 2,351 2,366 2,324.5 910 2,131,543 09/29/2023
9980 MRK Holdings Inc. Standard Retail Trade 107 0
+0.00%		 107 108 106 104 11,151 09/29/2023