japan stock data

Search Results （Initial：S）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1377 Sakata Seed Corporation Prime Fishery, Agriculture & Forestry 4,345 -20
-0.46%		 4,365 4,415 4,320 81 354,834 09/29/2023
1414 Sho-Bond Holdings Co., Ltd. Prime Construction 5,876 -29
-0.49%		 5,950 5,950 5,852 119 700,240 09/29/2023
1420 Sanyo Homes Corporation Standard Construction 729 2
+0.28%		 730 731 725 6 4,369 09/29/2023
1514 Sumiseki Holdings, Inc Standard Mining 491 -94
-16.07%		 602 616 485 14,117 7,655,321 09/29/2023
1711 SDS Holdings Co Ltd Standard Construction 254 -4
-1.55%		 256 259 250 43 10,833 09/29/2023
1724 Synclayer Inc Standard Construction 689 5
+0.73%		 681 689 681 3 2,188 09/29/2023
1757 Souken Ace Co., Ltd. Standard Construction 32 -1
-3.03%		 32 33 32 231 7,557 09/29/2023
1768 Sonec Corporation Standard Construction 970 -14
-1.42%		 977 981 970 12 11,396 09/29/2023
1776 Sumiken Mitsui Road Co.,Ltd. Standard Construction 1,075 -11
-1.01%		 1,086 1,086 1,060 3 3,333 09/29/2023
1788 Santo Co. Ltd. Standard Construction 3,145 25
+0.80%		 3,120 3,190 3,120 0.3 946 09/29/2023
1803 Shimizu Corporation Prime Construction 1,039.5 -8
-0.76%		 1,045 1,048 1,032 2,393 2,486,491 09/29/2023
1821 Sumitomo Mitsui Construction Co., Ltd. Prime Construction 411 -12
-2.84%		 424 424 409 720 298,542 09/29/2023
1826 Sata Construction Co. Ltd. Standard Construction 530 9
+1.73%		 522 539 522 26 13,935 09/29/2023
1841 Sanyu Construction Co. Ltd. Standard Construction 946 2
+0.21%		 942 946 940 0.5 471 09/29/2023
1879 Shinnihon Corporation Prime Construction 1,228 -16
-1.29%		 1,244 1,250 1,222 70 85,789 09/29/2023
1898 Seikitokyu Kogyo Co. Ltd. Prime Construction 1,568 -70
-4.27%		 1,640 1,643 1,557 954 1,511,970 09/29/2023
1911 Sumitomo Forestry Co. Ltd. Prime Construction 3,806 -40
-1.04%		 3,896 3,910 3,773 1,041 3,980,967 09/29/2023
1928 Sekisui House Ltd. Prime Construction 2,977 -33
-1.10%		 3,021 3,024 2,961.5 2,554 7,614,648 09/29/2023
1949 Sumitomo Densetsu Co. Ltd. Prime Construction 2,774 -16
-0.57%		 2,804 2,804 2,767 34 95,112 09/29/2023
1952 Shin Nippon Air Technologies Co. Ltd. Prime Construction 2,405 -42
-1.72%		 2,460 2,460 2,391 21 50,499 09/29/2023
1960 Sanyo Engineering & Construction Inc. Standard Construction 704 3
+0.43%		 707 708 704 3 1,764 09/29/2023
1961 Sanki Engineering Co. Ltd. Prime Construction 1,623 -9
-0.55%		 1,640 1,640 1,614 130 211,214 09/29/2023
1972 Sanko Metal Industrial Co. Ltd. Standard Construction 4,045 -115
-2.76%		 4,180 4,180 4,045 27 111,794 09/29/2023
2004 Showa Sangyo Co. Ltd. Prime Foods 3,055 -20
-0.65%		 3,075 3,090 3,045 31 93,679 09/29/2023
2134 Sun Capital Management Corp. Standard Services 24 2
+9.09%		 23 24 22 1,343 31,086 09/29/2023
2156 Saylor Advertising Inc. Standard Services 311 -6
-1.89%		 315 316 311 7 2,289 09/29/2023
2175 SMS Co Ltd Prime Services 2,545.5 74
+2.99%		 2,514 2,553 2,504 496 1,257,251 09/29/2023
2179 Seigakusha Co. Ltd. Standard Services 712 1
+0.14%		 714 714 712 2 1,071 09/29/2023
2180 Sunny Side Up Group Inc. Prime Services 812 -43
-5.03%		 855 855 808 39 32,226 09/29/2023
2186 Sobal Corp Standard Services 1,019 -1
-0.10%		 1,021 1,021 1,017 8 7,642 09/29/2023
2292 S Foods Inc. Prime Foods 3,345 -95
-2.76%		 3,455 3,455 3,325 43 145,806 09/29/2023
2305 Studio Alice Prime Services 2,076 5
+0.24%		 2,075 2,084 2,066 43 88,799 09/29/2023
2317 Systena Corporation Prime Information & Communication 269 -4
-1.47%		 273 273 268 1,484 401,121 09/29/2023
2321 Softfront Holdings Growth Information & Communication 98 0
+0.00%		 98 100 96 122 11,861 09/29/2023
2331 Sohgo Securities Co Prime Services 902.2 -13.6
-1.49%		 914.5 915.2 893.5 981 884,014 09/29/2023
2374 Saint-Care Holding Corp. Prime Services 840 -20
-2.33%		 861 861 832 96 80,934 09/29/2023
2376 Scinex Corp. Standard Services 693 0
+0.00%		 692 700 687 9 5,897 09/29/2023
2384 SBS Holdings, Inc. Prime Land Transportation 2,802 -15
-0.53%		 2,838 2,856 2,788 62 175,318 09/29/2023
2385 Soiken Holdings Inc. Growth Services 228 0
+0.00%		 228 229 224 61 13,922 09/29/2023
2395 Shin Nippon Biomedical Laboratories Prime Services 1,872 -49
-2.55%		 1,928 1,932 1,871 291 551,322 09/29/2023
2437 Shinwa Wise Holdings Co Ltd. Standard Services 642 0
+0.00%		 640 661 640 163 105,760 09/29/2023
2471 S-Pool Inc Prime Services 477 -10
-2.05%		 488 488 475 868 416,257 09/29/2023
2480 System Location Co., Ltd. Standard Information & Communication 1,417 0
+0.00%		 1,417 1,417 1,417 0.1 142 09/29/2023
2501 Sapporo Holdings Ltd. Prime Foods 4,757 16
+0.34%		 4,784 4,785 4,684 482 2,283,810 09/29/2023
2587 Suntory Beverage & Food Limited Prime Foods 4,550 -63
-1.37%		 4,604 4,617 4,545 622 2,834,011 09/29/2023
2659 San-A Co., Ltd. Prime Retail Trade 4,780 -15
-0.31%		 4,830 4,840 4,765 75 360,288 09/29/2023
2734 Sala Corp Prime Retail Trade 761 -15
-1.93%		 774 774 759 77 59,222 09/29/2023
2762 SANKO MARKETING FOODS CO.,LTD. Standard Retail Trade 162 2
+1.25%		 161 164 161 164 26,537 09/29/2023
2768 Sojitz Corp. Prime Wholesale Trade 3,278 -70
-2.09%		 3,356 3,367 3,270 1,572 5,179,646 09/29/2023
2776 Shinto Holdings Inc. Standard Wholesale Trade 63 -1
-1.56%		 63 64 63 141 8,929 09/29/2023
2782 Seria Co Standard Retail Trade 2,202 -15
-0.68%		 2,208 2,224 2,188 201 443,430 09/29/2023
2805 S & B Foods Inc. Standard Foods 3,930 40
+1.03%		 3,895 3,930 3,895 8 32,064 09/29/2023
2814 Sato Foods Industries Co. Ltd. Standard Foods 1,750 -1
-0.06%		 1,742 1,750 1,742 0.5 872 09/29/2023
2872 Seihyo Co. Ltd. Standard Foods 2,581 22
+0.86%		 2,595 2,595 2,516 3 8,472 09/29/2023
2903 Shinobu Foods Products Co. Ltd. Standard Foods 924 1
+0.11%		 925 942 922 6 5,382 09/29/2023
2916 Semba Tohka Industries Co. Ltd. Standard Foods 684 -2
-0.29%		 681 685 681 1 820 09/29/2023
2923 Sato Foods Co., Ltd. Standard Foods 5,710 -20
-0.35%		 5,730 5,730 5,710 0.4 2,288 09/29/2023
2926 Shinozakya Inc Standard Foods 92 1
+1.10%		 91 92 91 42 3,845 09/29/2023
2932 STI Foods Holdings Inc Standard Foods 4,310 -45
-1.03%		 4,355 4,400 4,265 18 75,538 09/29/2023
2937 St.Cousair CO.,LTD. Growth Foods 3,720 -140
-3.63%		 3,825 3,840 3,720 103 386,632 09/29/2023
2975 Star Mica Holdings Co. Ltd. Prime Real Estate 629 -17
-2.63%		 642 645 627 146 92,795 09/29/2023
2980 SRE Holdings Corporation Prime Real Estate 2,947 -6
-0.20%		 2,948 3,030 2,926 176 522,064 09/29/2023
2997 STORAGE-OH Co.,Ltd. Growth Real Estate 579 -12
-2.03%		 594 594 569 70 40,423 09/29/2023
3004 Shinyei Kaisha Standard Wholesale Trade 1,648 32
+1.98%		 1,637 1,669 1,631 32 52,391 09/29/2023
3040 Soliton Systems K.K. Prime Information & Communication 1,150 -5
-0.43%		 1,170 1,170 1,148 18 21,267 09/29/2023
3042 Secuavail Inc Growth Information & Communication 292 -7
-2.34%		 300 304 292 142 42,082 09/29/2023
3058 Sanyodo Holdings Inc. Standard Retail Trade 757 0
+0.00%		 755 757 751 2 1,284 09/29/2023
3071 Stream Co.,Ltd. Standard Retail Trade 113 0
+0.00%		 112 113 112 6 630 09/29/2023
3094 Super Value Co. Ltd. Standard Retail Trade 990 16
+1.64%		 987 990 987 0.4 395 09/29/2023
3109 Shikibo Ltd. Prime Textiles & Apparels 1,091 -23
-2.06%		 1,124 1,127 1,085 98 108,548 09/29/2023
3123 Saibo Co. Ltd. Standard Textiles & Apparels 522 -5
-0.95%		 525 525 522 0.6 314 09/29/2023
3131 Shinden Hightex Corporation Standard Wholesale Trade 2,329 -22
-0.94%		 2,351 2,351 2,308 11 25,143 09/29/2023
3176 Sanyo Trading Co Ltd Prime Wholesale Trade 1,349 -20
-1.46%		 1,365 1,368 1,341 40 54,338 09/29/2023
3179 Syuppin Co. Ltd Prime Retail Trade 1,131 -16
-1.39%		 1,163 1,163 1,130 107 122,244 09/29/2023
3187 Sanwa Company Ltd Growth Retail Trade 839 -2
-0.24%		 854 882 835 157 134,852 09/29/2023
3192 Shirohato Co Ltd Standard Retail Trade 337 0
+0.00%		 336 340 335 9 3,140 09/29/2023
3197 Skylark Holdings Co. Ltd. Prime Retail Trade 2,044.5 -25
-1.21%		 2,080 2,091.5 2,026.5 942 1,936,188 09/29/2023
3198 SFP Holdings Co Ltd Prime Retail Trade 2,243 -1
-0.04%		 2,257 2,275 2,237 31 69,204 09/29/2023
3223 SLD Entertainment Inc Standard Retail Trade 1,012 -23
-2.22%		 1,030 1,037 1,012 2 2,349 09/29/2023
3228 Sanei Architecture Planning Co Ltd Prime Real Estate 2,020 -4
-0.20%		 2,018 2,022 2,018 11 22,012 09/29/2023
3244 Samty Co.,Ltd. Prime Real Estate 2,372 -22
-0.92%		 2,386 2,404 2,361 235 558,451 09/29/2023
3277 Sansei Landic Standard Real Estate 1,063 -8
-0.75%		 1,080 1,080 1,054 28 29,437 09/29/2023
3280 STrust Co Ltd Standard Real Estate 691 -23
-3.22%		 718 718 691 12 8,499 09/29/2023
3360 Ship Healthcare Holdings Inc Prime Wholesale Trade 2,268.5 -22.5
-0.98%		 2,299 2,299 2,243 292 661,254 09/29/2023
3371 Softcreate Holdings Corp Prime Information & Communication 1,741 28
+1.63%		 1,721 1,770 1,715 62 107,262 09/29/2023
3382 Seven & I Holdings Co., Ltd. Prime Retail Trade 5,855 -109
-1.83%		 5,974 5,975 5,837 2,502 14,707,246 09/29/2023
3393 Startia Holdings Inc. Prime Wholesale Trade 1,799 87
+5.08%		 1,728 1,802 1,720 224 395,658 09/29/2023
3395 Saint Marc Holdings Co., Ltd. Prime Retail Trade 1,893 -8
-0.42%		 1,902 1,921 1,885 55 105,123 09/29/2023
3423 S E Corporation Standard Metal Products 304 -4
-1.30%		 308 308 304 11 3,410 09/29/2023
3435 Sanko Techno Co Ltd Standard Metal Products 1,248 -30
-2.35%		 1,278 1,287 1,223 5 5,815 09/29/2023
3436 Sumco Corp. Prime Metal Products 1,949 4
+0.21%		 1,952.5 1,963 1,946.5 3,574 6,981,510 09/29/2023
3441 Sanno Co Ltd Standard Metal Products 1,009 -6
-0.59%		 1,031 1,031 997 14 13,560 09/29/2023
3447 Shinwa Co. Ltd. Standard Metal Products 758 5
+0.66%		 759 766 755 87 65,985 09/29/2023
3501 Suminoe Textile Co. Ltd. Prime Textiles & Apparels 2,259 -52
-2.25%		 2,300 2,311 2,243 36 81,445 09/29/2023
3537 Shoei Yakuhin Co. Ltd. Standard Wholesale Trade 987 4
+0.41%		 988 988 983 17 16,373 09/29/2023
3544 Satudora Holdings Co. Ltd. Prime Retail Trade 761 -8
-1.04%		 773 774 758 50 38,070 09/29/2023
3550 Studio Atao Co Ltd Growth Retail Trade 218 1
+0.46%		 219 220 218 10 2,084 09/29/2023
3569 Seiren Co. Ltd. Prime Textiles & Apparels 2,343 25
+1.08%		 2,362 2,397 2,332 263 619,541 09/29/2023
3571 Sotoh Co. Ltd. Standard Textiles & Apparels 758 -11
-1.43%		 766 766 752 5 3,871 09/29/2023
3578 Soko Seiren Co. Ltd. Standard Textiles & Apparels 428 0
+0.00%		 427 428 427 2 812 12/20/2022
3634 Sockets Standard Information & Communication 960 -21
-2.14%		 969 972 954 2 2,118 09/28/2023
3671 Softmax Co Ltd Growth Information & Communication 749 -2
-0.27%		 751 751 749 0.4 300 09/29/2023
3677 System Information Co Ltd Prime Information & Communication 927 33
+3.69%		 928 929 927 2,357 2,185,716 09/29/2023
3697 Shift Inc. Prime Information & Communication 27,310 405
+1.51%		 27,085 27,540 26,930 354 9,643,089 09/29/2023
3733 Software Service Inc Standard Information & Communication 10,140 -160
-1.55%		 10,480 10,480 10,110 6 59,461 09/29/2023
3741 Systems Engineering Consultants Co. Ltd. Prime Information & Communication 3,490 -75
-2.10%		 3,560 3,560 3,480 13 43,832 09/29/2023
3744 SIOS Corporation Standard Information & Communication 389 -6
-1.52%		 392 392 389 6 2,155 09/29/2023
3766 Systems Design Co. Ltd. Standard Information & Communication 780 3
+0.39%		 780 792 772 12 9,362 09/29/2023
3771 System Research Co., Ltd. Prime Information & Communication 2,924 -27
-0.91%		 2,953 3,020 2,894 26 76,608 09/29/2023
3778 Sakura Internet Inc Prime Information & Communication 1,218 -60
-4.69%		 1,275 1,275 1,213 1,013 1,253,423 09/29/2023
3804 System D Inc. Standard Information & Communication 1,407 0
+0.00%		 1,407 1,423 1,362 6 8,994 09/29/2023
3817 SRA Holdings, Inc. Prime Information & Communication 3,485 5
+0.14%		 3,500 3,505 3,465 16 54,714 09/29/2023
3826 System Integrator Corp. Standard Information & Communication 424 0
+0.00%		 425 425 422 10 4,277 09/29/2023
3907 Silicon Studio Corp Growth Information & Communication 1,721 -14
-0.81%		 1,735 1,742 1,712 8 13,983 09/29/2023
3909 Showcase Inc. Standard Information & Communication 375 4
+1.08%		 373 375 369 8 2,942 09/29/2023
3913 sMedio Inc Growth Information & Communication 574 -3
-0.52%		 575 579 573 2 863 09/29/2023
3929 Socialwire Co. Ltd. Growth Information & Communication 296 -4
-1.33%		 300 307 294 149 44,759 09/29/2023
3945 Superbag Company Limited Standard Pulp & Paper 2,270 -37
-1.60%		 2,298 2,305 2,232 5 12,225 09/29/2023
3954 Showa Paxxs Corporation Standard Pulp & Paper 1,851 -29
-1.54%		 1,880 1,918 1,832 5 9,378 09/28/2023
3958 Sasatoku Printing Co.,Ltd. Standard Pulp & Paper 632 -20
-3.07%		 652 661 631 691 444,137 09/29/2023
3961 Silver Egg Technology Co Ltd. Growth Information & Communication 855 -10
-1.16%		 850 863 842 7 5,795 09/29/2023
3963 Synchro Food Co. Ltd. Prime Information & Communication 563 1
+0.18%		 572 575 562 87 49,533 09/29/2023
3968 Segue Group Co. Ltd. Prime Information & Communication 1,006 15
+1.51%		 1,006 1,013 1,000 51 51,621 09/29/2023
3974 SCAT Inc. Standard Information & Communication 550 6
+1.10%		 546 555 538 31 16,834 09/29/2023
3976 Shanon Inc. Growth Information & Communication 602 -2
-0.33%		 604 610 602 4 2,485 09/29/2023
3988 SYS Holdings Co Ltd Standard Information & Communication 885 -5
-0.56%		 890 896 885 3 2,228 09/29/2023
3989 SharingTechnology Inc Growth Information & Communication 692 2
+0.29%		 695 703 684 254 175,640 09/29/2023
3995 Skiyaki Inc. Growth Information & Communication 404 -27
-6.26%		 428 429 404 215 88,491 09/29/2023
3996 Signpost Corporation Prime Information & Communication 494 -2
-0.40%		 498 507 492 95 47,618 09/29/2023
3998 SuRaLa Net Co. Ltd Growth Information & Communication 612 4
+0.66%		 609 614 604 7 4,209 09/29/2023
4005 Sumitomo Chemical Company Limited Prime Chemicals 407 -4.1
-1.00%		 411 412.9 405.6 9,566 3,906,857 09/29/2023
4008 Sumitomo Seika Chemicals Company Limited Prime Chemicals 4,530 -115
-2.48%		 4,650 4,650 4,510 58 262,866 09/29/2023
4019 Stamen Co Ltd. Growth Information & Communication 771 11
+1.45%		 766 782 766 25 19,603 09/29/2023
4053 Sun* Inc. Prime Information & Communication 1,415 20
+1.43%		 1,415 1,451 1,401 161 229,261 09/29/2023
4063 Shin-Etsu Chemical Co. Ltd. Prime Chemicals 4,343 24
+0.56%		 4,351 4,360 4,298 8,600 37,308,538 09/29/2023
4078 Sakai Chemical Industry Co. Ltd. Prime Chemicals 2,069 -49
-2.31%		 2,118 2,118 2,057 56 116,410 09/29/2023
4099 SHIKOKU KASEI HOLDINGS CORPORATION Prime Chemicals 1,652 -31
-1.84%		 1,683 1,702 1,646 90 149,829 09/29/2023
4109 Stella Chemifa Corporation Prime Chemicals 3,105 -15
-0.48%		 3,135 3,140 3,100 44 135,957 09/29/2023
4120 Sugai Chemical Industry Co. Ltd. Standard Chemicals 2,477 -2
-0.08%		 2,479 2,479 2,447 1 2,707 09/29/2023
4125 SANWAYUKA INDUSTRY CORPORATION Standard Chemicals 3,050 -95
-3.02%		 3,175 3,175 3,050 13 38,644 09/29/2023
4178 Sharing Innovations Inc. Growth Information & Communication 799 -3
-0.37%		 802 807 792 2 1,357 09/29/2023
4192 SpiderPlus & Co. Growth Information & Communication 584 11
+1.92%		 575 600 575 319 187,346 09/29/2023
4203 Sumitomo Bakelite Company Limited Prime Chemicals 6,523 237
+3.77%		 6,474 6,554 6,431 401 2,609,106 09/29/2023
4204 Sekisui Chemical Co. Ltd. Prime Chemicals 2,153 -22.5
-1.03%		 2,168 2,170.5 2,145.5 1,064 2,295,243 09/29/2023
4212 Sekisui Jushi Corporation Prime Chemicals 2,385 -24
-1.00%		 2,400 2,420 2,366 63 149,379 09/29/2023
4228 Sekisui Kasei Co.Ltd. Prime Chemicals 463 -4
-0.86%		 467 469 460 77 35,816 09/29/2023
4234 Sun A.Kaken Co. Ltd. Standard Chemicals 542 6
+1.12%		 542 544 521 17 9,100 09/29/2023
4263 SUSMED,Inc. Growth Information & Communication 1,580 -35
-2.17%		 1,620 1,633 1,578 146 233,709 09/29/2023
4264 SECURE, INC. Growth Information & Communication 2,064 92
+4.67%		 1,989 2,135 1,980 373 768,974 09/29/2023
4284 Solxyz Co., Ltd Prime Information & Communication 454 -4
-0.87%		 455 462 453 61 27,987 09/29/2023
4293 Septeni Holdings Co., Ltd. Standard Services 414 11
+2.73%		 408 416 407 611 251,488 09/29/2023
4327 SHL-Japan Ltd Standard Services 3,545 0
+0.00%		 3,540 3,550 3,540 2 8,511 07/18/2023
4341 Seiryo Electric Corporation Standard Services 862 1
+0.12%		 862 862 862 0.1 86 09/29/2023
4344 Sourcenext Corporation Prime Information & Communication 189 -6
-3.08%		 195 196 188 1,109 212,906 09/29/2023
4373 Simplex Holdings, Inc. Prime Information & Communication 2,708 -19
-0.70%		 2,730 2,745 2,692 121 327,163 09/29/2023
4375 Safie Inc. Growth Information & Communication 813 24
+3.04%		 799 821 798 159 129,165 09/29/2023
4386 SIG Group Co.,Ltd. Standard Information & Communication 510 -11
-2.11%		 516 523 508 8 4,265 09/29/2023
4396 System Support Inc. Prime Information & Communication 2,096 9
+0.43%		 2,087 2,164 2,073 44 93,333 09/29/2023
4412 Science Arts, Inc. Growth Information & Communication 702 6
+0.86%		 696 705 696 6 4,134 09/29/2023
4428 Sinops Inc. Growth Information & Communication 995 9
+0.91%		 977 995 973 8 7,562 09/29/2023
4431 Smaregi Inc. Growth Information & Communication 2,802 43
+1.56%		 2,788 2,832 2,759 197 550,584 09/29/2023
4434 Serverworks Co. Ltd. Prime Information & Communication 4,010 90
+2.30%		 4,010 4,075 3,985 40 162,526 09/29/2023
4443 Sansan Inc. Prime Information & Communication 1,258 18
+1.45%		 1,243 1,284 1,242 1,258 1,589,375 09/29/2023
4464 Soft99 Corporation Standard Chemicals 1,324 4
+0.30%		 1,315 1,324 1,310 3 3,293 09/29/2023
4471 Sanyo Chemical Industries Ltd. Prime Chemicals 4,095 -65
-1.56%		 4,160 4,170 4,080 68 278,540 09/29/2023
4487 Spacemarket Inc. Growth Information & Communication 357 12
+3.48%		 345 357 340 160 55,924 09/29/2023
4499 Speee Inc. Standard Information & Communication 3,670 125
+3.53%		 3,615 3,715 3,540 205 745,569 09/29/2023
4506 Sumitomo Pharma Co., Ltd. Prime Pharmaceutical 535.7 -4.9
-0.91%		 538.2 549 533.8 2,854 1,535,273 09/29/2023
4507 Shionogi & Co. Ltd. Prime Pharmaceutical 6,686 -3
-0.04%		 6,677 6,714 6,638 1,997 13,337,827 09/29/2023
4536 Santen Pharmaceutical Co. Ltd. Prime Pharmaceutical 1,373.5 -11
-0.79%		 1,384.5 1,396 1,367 1,547 2,130,249 09/29/2023
4548 Seikagaku Corporation Prime Pharmaceutical 808 -8
-0.98%		 816 818 803 65 52,251 09/29/2023
4565 Sosei Group Corp. Growth Pharmaceutical 1,492 -31
-2.04%		 1,521 1,523 1,483 1,047 1,568,541 09/29/2023
4582 SymBio Pharmaceuticals Limited Growth Pharmaceutical 380 2
+0.53%		 378 384 378 130 49,633 09/29/2023
4592 SanBio Company Limited Growth Pharmaceutical 626 -5
-0.79%		 631 643 623 320 202,405 09/29/2023
4597 Solasia Pharma K.K. Growth Pharmaceutical 44 -2
-4.35%		 46 46 44 1,194 54,069 09/29/2023
4599 StemRIM Inc. Growth Pharmaceutical 789 19
+2.47%		 771 793 771 456 357,665 09/29/2023
4615 Shinto Paint Company Limited Standard Chemicals 134 1
+0.75%		 134 135 133 23 3,089 09/29/2023
4628 SK Kaken Co. Ltd. Standard Chemicals 6,840 -20
-0.29%		 6,860 6,860 6,840 2 10,265 09/29/2023
4633 Sakata Inx Corporation Prime Chemicals 1,288 -23
-1.75%		 1,323 1,323 1,277 145 187,732 09/29/2023
4650 SD Entertainment Inc Standard Services 278 1
+0.36%		 279 279 278 2 613 09/29/2023
4651 Sanix Incorporated Prime Services 322 -6
-1.83%		 330 330 320 323 104,738 09/29/2023
4678 Shuei Yobiko Co. Ltd Standard Services 403 0
+0.00%		 408 408 403 60 24,589 09/29/2023
4726 SB Technology Corp. Prime Information & Communication 2,257 20
+0.89%		 2,237 2,283 2,226 50 113,154 09/29/2023
4752 Showa System Engineering Corporation Standard Information & Communication 1,308 28
+2.19%		 1,300 1,322 1,300 1 1,696 09/29/2023
4761 Sakura Kcs Corporation Standard Information & Communication 822 2
+0.24%		 820 824 820 2 1,479 09/29/2023
4765 SBI Global Asset Management Co.,Ltd. Prime Services 561 -10
-1.75%		 571 572 560 82 46,289 09/29/2023
4772 Stream Media Corporation Growth Information & Communication 242 -2
-0.82%		 246 246 241 348 84,823 09/29/2023
4833 Success Holders inc. Growth Services 104 0
+0.00%		 103 104 103 4 363 09/29/2023
4837 Shidax Corp. Standard Services 608 17
+2.88%		 592 617 591 433 263,757 09/29/2023
4838 Space Shower Networks Inc Standard Information & Communication 569 -15
-2.57%		 584 585 560 8 4,732 09/29/2023
4845 Scala Inc. Prime Information & Communication 769 -5
-0.65%		 775 781 767 100 77,251 09/29/2023
4887 Sawai Group Holdings Co.Ltd Prime Pharmaceutical 4,578 -4
-0.09%		 4,621 4,621 4,511 272 1,240,992 09/29/2023
4888 Stella Pharma Corporation Growth Pharmaceutical 321 -1
-0.31%		 323 328 320 138 44,804 09/29/2023
4911 Shiseido Company Limited Prime Chemicals 5,250 -17
-0.32%		 5,290 5,309 5,233 2,980 15,663,890 09/29/2023
4931 Shinnihonseiyaku Co. Ltd. Prime Chemicals 1,528 9
+0.59%		 1,520 1,549 1,515 100 152,867 09/29/2023
4951 S. T. Corp. Prime Chemicals 1,492 -5
-0.33%		 1,498 1,503 1,490 33 49,773 09/29/2023
4963 Seiko PMC Corp. Prime Chemicals 1,069 1
+0.09%		 1,069 1,070 1,068 210 224,294 09/29/2023
4972 Soken Chemical & Engineering Co. Ltd. Standard Chemicals 1,945 -14
-0.71%		 1,960 1,983 1,945 12 23,919 09/29/2023
4990 Showa Chemical Industry Co. Ltd. Standard Chemicals 462 -2
-0.43%		 461 462 453 0.6 276 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
5103 Showa Holdings Co Ltd Standard Rubber Products 47 0
+0.00%		 47 48 46 26 1,205 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
5137 SmartDrive inc. Growth Information & Communication 2,186 25
+1.16%		 2,182 2,232 2,165 41 89,344 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
5194 Sagami Rubber Industries Co. Ltd. Standard Rubber Products 950 -1
-0.11%		 951 952 941 4 3,502 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
5277 Spancrete Corporation Standard Glass & Ceramics Products 290 -19
-6.15%		 301 325 289 136 41,196 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
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
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
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
5542 Shinhokoku Material Corp. Standard Iron & Steel 1,203 -3
-0.25%		 1,206 1,213 1,202 2 1,934 09/29/2023
5697 Sanyu Co. Ltd. Standard Iron & Steel 583 -4
-0.68%		 587 589 583 4 2,164 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
5721 S-Science Co.,Ltd. Standard Nonferrous Metals 23 0
+0.00%		 23 24 23 112 2,579 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
5805 SWCC Corporation Prime Nonferrous Metals 2,129 -19
-0.88%		 2,168 2,175 2,119 128 273,976 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
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
5903 Shinpo Co. Ltd. Standard Metal Products 1,238 -8
-0.64%		 1,239 1,239 1,238 0.3 372 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
5932 Sankyo Tateyama Inc Prime Metal Products 944 -17
-1.77%		 969 970 943 130 123,652 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
5985 Suncall Corporation Prime Metal Products 490 -7
-1.41%		 496 499 488 94 46,114 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
6031 Scigineer Inc. Growth Services 1,130 -1
-0.09%		 1,127 1,151 1,127 29 33,103 09/29/2023
6044 Sanki Service Corporation Standard Services 1,021 -9
-0.87%		 1,040 1,040 1,017 12 12,205 09/29/2023
6086 Shin Maint Holdings Co. Ltd. Growth Services 1,722 -26
-1.49%		 1,714 1,750 1,714 11 18,887 09/29/2023
6088 SIGMAXYZ Holdings Inc. Prime Services 1,573 34
+2.21%		 1,570 1,609 1,562 388 613,643 09/29/2023
6104 Shibaura Machine Co Ltd. Prime Machinery 4,120 -15
-0.36%		 4,145 4,190 4,100 180 745,461 09/29/2023
6143 Sodick Co. Ltd. Prime Machinery 732 -9
-1.21%		 744 744 730 168 123,679 09/29/2023
6144 Seibu Electric & Machinery Co. Ltd. Standard Machinery 1,382 -15
-1.07%		 1,396 1,396 1,381 0.7 974 09/29/2023
6185 SMN Corporation Prime Services 421 3
+0.72%		 418 421 414 13 5,546 09/29/2023
6196 Strike Company Limited Prime Services 3,355 -50
-1.47%		 3,345 3,395 3,320 112 375,805 09/29/2023
6197 Solasto Corporation Prime Services 620 20
+3.33%		 604 623 604 388 239,218 09/29/2023
6199 Seraku Co. Ltd. Prime Services 1,298 -15
-1.14%		 1,312 1,335 1,291 61 79,693 09/29/2023
6222 Shima Seiki Mfg. Ltd. Prime Machinery 1,789 -21
-1.16%		 1,811 1,814 1,781 90 160,891 09/29/2023
6230 Sanei Ltd Standard Machinery 3,200 -25
-0.78%		 3,220 3,220 3,180 1 4,477 09/29/2023
6273 SMC Corporation Prime Machinery 66,980 240
+0.36%		 67,500 67,550 66,500 242 16,185,016 09/29/2023
6276 SiriusVision CO., LTD. Standard Machinery 344 6
+1.78%		 338 344 338 4 1,293 09/29/2023
6286 Seiko Corp Standard Machinery 681 13
+1.95%		 690 695 680 1 895 09/29/2023
6287 Sato Holdings Corporation Prime Machinery 2,111 0
+0.00%		 2,130 2,134 2,097 148 314,064 09/29/2023
6302 Sumitomo Heavy Industries Ltd. Prime Machinery 3,792 -85
-2.19%		 3,867 3,870 3,771 479 1,820,211 09/29/2023
6303 Sasakura Engineering Co. Ltd. Standard Machinery 4,085 -5
-0.12%		 4,085 4,085 4,085 2 8,170 02/06/2023
6307 Sansei Co. Ltd. Standard Machinery 384 1
+0.26%		 381 390 380 18 6,890 09/29/2023
6319 SNT Corporation Standard Iron & Steel 247 -5
-1.98%		 251 251 246 117 29,164 09/29/2023
6339 Sintokogio Ltd. Prime Machinery 1,094 -23
-2.06%		 1,121 1,123 1,085 98 107,977 09/29/2023
6340 Shibuya Corporation Prime Machinery 2,511 -18
-0.71%		 2,532 2,546 2,495 27 68,776 09/29/2023
6355 Sumitomo Precision Products Co. Ltd. Standard Machinery 3,645 0
+0.00%		 3,640 3,650 3,640 7 25,156 03/20/2023
6357 Sansei Technologies Inc Standard Machinery 1,236 -6
-0.48%		 1,245 1,255 1,230 33 40,977 09/29/2023
6358 Sakai Heavy Industries Ltd. Prime Machinery 5,320 -240
-4.32%		 5,600 5,600 5,280 34 184,600 09/29/2023
6384 Showa Shinku Co., Ltd. Standard Machinery 1,392 -9
-0.64%		 1,401 1,401 1,392 4 6,140 09/29/2023
6387 Samco Inc. Prime Machinery 4,255 -25
-0.58%		 4,310 4,370 4,225 70 302,025 09/29/2023
6403 Suido Kiko Kaisha Ltd. Standard Machinery 1,421 -13
-0.91%		 1,448 1,448 1,421 1 1,861 09/29/2023
6405 Suzumo Machinery Co Standard Machinery 1,051 -4
-0.38%		 1,049 1,057 1,041 9 9,757 09/29/2023
6417 Sankyo Co Prime Machinery 6,854 -178
-2.53%		 7,070 7,081 6,755 817 5,617,423 09/29/2023
6444 SANDEN CORPORATION Prime Machinery 201 -1
-0.50%		 202 203 200 111 22,370 09/29/2023
6458 Sinko Industries Ltd. Prime Machinery 2,211 43
+1.98%		 2,200 2,243 2,189 87 192,346 09/29/2023
6460 Sega Sammy Holdings Inc. Prime Machinery 2,759 -61.5
-2.18%		 2,795.5 2,799 2,740.5 1,997 5,514,069 09/29/2023
6507 Sinfonia Technology Co. Ltd. Prime Electric Appliances 1,609 -40
-2.43%		 1,648 1,650 1,602 74 119,014 09/29/2023
6516 Sanyo Denki Co. Ltd. Prime Electric Appliances 6,840 -30
-0.44%		 6,880 6,910 6,810 47 320,596 09/29/2023
6518 Sanso Electric Co. Ltd. Standard Electric Appliances 1,142 9
+0.79%		 1,142 1,142 1,142 0.1 114 09/29/2023
6526 Socionext Inc. Prime Electric Appliances 14,780 140
+0.96%		 14,880 15,140 14,690 1,409 20,919,875 09/29/2023
6540 Semba Corporation Standard Services 921 9
+0.99%		 913 922 913 11 10,100 09/29/2023
6554 SUS Co. Ltd. Growth Services 867 -2
-0.23%		 867 876 866 10 8,437 09/29/2023
6567 Serio Holdings Co. Ltd. Growth Services 668 -6
-0.89%		 674 680 655 15 9,865 09/29/2023
6584 Sanoh Industrial Co. Ltd. Prime Transportation Equipment 996 -19
-1.87%		 1,020 1,038 990 250 252,186 09/29/2023
6590 Shibaura Mechatronics Corporation Prime Electric Appliances 7,050 420
+6.33%		 6,830 7,090 6,790 550 3,832,900 09/29/2023
6614 Shikino High-Tech Co.Ltd. Standard Electric Appliances 2,526 65
+2.64%		 2,470 2,549 2,470 16 41,163 09/29/2023
6626 Semitec Corporation Standard Electric Appliances 1,940 -43
-2.17%		 1,975 1,988 1,940 10 20,012 09/29/2023
6653 Seiko Electric Co Prime Electric Appliances 1,192 47
+4.10%		 1,156 1,242 1,156 236 284,432 09/29/2023
6658 Shirai Electronics Industrial Co., Ltd. Standard Electric Appliances 605 -18
-2.89%		 628 633 604 192 117,981 09/29/2023
6675 SAXA Holdings, Inc. Prime Electric Appliances 2,450 -40
-1.61%		 2,490 2,524 2,450 18 43,758 09/29/2023
6677 SK - Electronics Co Standard Electric Appliances 3,010 23
+0.77%		 2,980 3,055 2,978 152 458,478 09/29/2023
6707 Sanken Electric Co. Ltd. Prime Electric Appliances 9,070 320
+3.66%		 8,860 9,110 8,770 197 1,770,986 09/29/2023
6724 Seiko Epson Corp Prime Electric Appliances 2,349.5 -22
-0.93%		 2,380 2,393.5 2,330 2,225 5,231,448 09/29/2023
6736 Sun Corporation Standard Electric Appliances 1,780 -39
-2.14%		 1,825 1,842 1,771 30 54,257 09/29/2023
6748 Seiwa Electric Mfg. Co. Ltd. Standard Electric Appliances 502 -5
-0.99%		 508 508 499 7 3,625 09/29/2023
6753 Sharp Corporation Prime Electric Appliances 932 1.3
+0.14%		 937.4 944.1 918.4 3,109 2,897,320 09/29/2023
6758 Sony Group Corporation Prime Electric Appliances 12,240 15
+0.12%		 12,335 12,360 12,200 3,568 43,739,481 09/29/2023
6777 santec Holdings Corporation Standard Electric Appliances 2,652 -30
-1.12%		 2,683 2,690 2,635 11 28,664 09/29/2023
6785 Suzuki Co Ltd Prime Electric Appliances 1,185 -26
-2.15%		 1,211 1,222 1,181 76 90,340 09/29/2023
6798 SMK Corporation Prime Electric Appliances 2,471 -40
-1.59%		 2,526 2,526 2,470 13 32,615 09/29/2023
6817 Sumida Corporation Prime Electric Appliances 1,527 -12
-0.78%		 1,544 1,572 1,515 407 628,121 09/29/2023
6834 Seikoh Giken Co., Ltd. Standard Electric Appliances 1,404 -26
-1.82%		 1,435 1,435 1,401 7 10,008 09/29/2023
6844 Shindengen Electric Manufacturing Co. Ltd. Prime Electric Appliances 3,055 -60
-1.93%		 3,120 3,125 3,050 48 148,343 09/29/2023
6869 Sysmex Corporation Prime Electric Appliances 7,133 8
+0.11%		 7,179 7,179 7,078 713 5,075,527 09/29/2023
6882 Sansha Electric Manufacturing Co. Ltd. Standard Electric Appliances 1,368 -23
-1.65%		 1,394 1,412 1,365 40 54,712 09/29/2023
6901 Sawafuji Electric Co. Ltd. Standard Electric Appliances 1,260 -17
-1.33%		 1,272 1,275 1,260 3 3,172 09/29/2023
6923 Stanley Electric Co. Ltd. Prime Electric Appliances 2,362.5 -12
-0.51%		 2,375 2,385 2,361.5 740 1,753,731 09/29/2023
6938 Soshin Electric Co. Ltd. Standard Electric Appliances 339 -2
-0.59%		 343 343 339 13 4,451 09/29/2023
6942 Sophia Holdings Co., Ltd. Standard Information & Communication 711 0
+0.00%		 711 711 710 3 2,273 09/29/2023
6957 Shibaura Electronics Co. Ltd. Standard Electric Appliances 6,020 60
+1.01%		 6,010 6,140 5,960 28 170,302 09/29/2023
6964 Sanko Co. Ltd. Standard Electric Appliances 526 -8
-1.50%		 531 537 523 21 11,322 09/29/2023
6967 Shinko Electric Industries Co. Ltd. Prime Electric Appliances 5,823 33
+0.57%		 5,837 5,915 5,783 771 4,502,408 09/29/2023
6994 Shizuki Electric Company Inc. Standard Electric Appliances 467 -2
-0.43%		 470 470 464 11 5,181 09/29/2023
7022 Sanoyas Holdings Corporation Standard Machinery 137 -3
-2.14%		 139 140 135 289 39,672 09/29/2023
7030 Sprix Ltd Prime Services 809 -8
-0.98%		 817 823 807 19 15,061 09/29/2023
7040 Sun Life Holding Co Ltd Standard Services 881 -4
-0.45%		 896 896 881 2 1,424 09/29/2023
7049 Shikigaku. Co.Ltd. Growth Services 623 -13
-2.04%		 639 649 603 172 107,450 09/29/2023
7070 SI Holdings plc Growth Services 402 -1
-0.25%		 401 402 401 2 922 11/08/2022
7080 Sportsfield Co. Ltd. Growth Services 1,458 10
+0.69%		 1,478 1,478 1,435 10 14,547 09/29/2023
7096 StemCell Institute Growth Services 2,584 7
+0.27%		 2,556 2,596 2,531 5 13,339 09/29/2023
7097 Sakurasaku Plus Co Ltd. Growth Services 792 -5
-0.63%		 790 798 782 5 4,106 09/29/2023
7120 SHINKO Inc. Standard Wholesale Trade 2,160 -9
-0.41%		 2,137 2,168 2,134 12 24,664 09/29/2023
7150 Shimane Bank Ltd. Standard Banks 539 -16
-2.88%		 555 555 533 21 11,576 09/29/2023
7163 SBI Sumishin Net Bank, Ltd. Standard Banks 1,560 -60
-3.70%		 1,625 1,664 1,544 1,801 2,862,365 09/29/2023
7224 ShinMaywa Industries Ltd. Prime Transportation Equipment 1,275 -11
-0.86%		 1,293 1,300 1,267 224 287,014 09/29/2023
7255 Sakurai Ltd. Standard Transportation Equipment 504 7
+1.41%		 499 504 492 2 1,096 09/29/2023
7269 Suzuki Motor Corp. Prime Transportation Equipment 6,016 -43
-0.71%		 6,059 6,060 5,933 2,074 12,468,848 09/29/2023
7270 Subaru Corporation Prime Transportation Equipment 2,906 -19
-0.65%		 2,920 2,925 2,857 5,729 16,586,910 09/29/2023
7309 Shimano Inc. Prime Transportation Equipment 20,165 50
+0.25%		 20,450 20,465 20,050 323 6,528,050 09/29/2023
7318 Serendip Holdings Co.Ltd. Growth Transportation Equipment 1,621 60
+3.84%		 1,557 1,656 1,557 8 12,430 09/29/2023
7322 San ju San Financial Group Inc. Prime Banks 1,856 -59
-3.08%		 1,910 1,910 1,851 63 117,374 09/29/2023
7326 SBI Insurance Group Co. Ltd. Growth Insurance 1,207 -38
-3.05%		 1,240 1,243 1,181 74 88,848 09/29/2023
7413 Sokensha Co.,Ltd. Standard Wholesale Trade 2,042 -38
-1.83%		 2,080 2,080 2,042 0.5 1,031 09/29/2023
7420 Satori Electric Co. Ltd. Prime Wholesale Trade 1,884 -15
-0.79%		 1,925 1,933 1,880 132 249,909 09/29/2023
7450 Sunday Co. Ltd. Standard Retail Trade 1,253 -1
-0.08%		 1,253 1,253 1,253 0.2 251 09/29/2023
7464 Saftec Co. Ltd. Standard Wholesale Trade 8,350 -90
-1.07%		 8,390 8,390 8,330 0.5 4,181 09/29/2023
7466 SPK Corporation Prime Wholesale Trade 1,925 -49
-2.48%		 1,975 1,980 1,916 53 102,689 09/29/2023
7480 Suzuden Corporation Standard Wholesale Trade 2,202 -24
-1.08%		 2,227 2,235 2,194 56 124,026 09/29/2023
7482 Shimojima Co. Ltd. Prime Wholesale Trade 1,161 -4
-0.34%		 1,164 1,178 1,155 14 15,851 09/29/2023
7486 Sanrin Co. Ltd. Standard Wholesale Trade 672 8
+1.20%		 662 674 662 0.6 401 09/29/2023
7527 Systemsoft Corporation Prime Information & Communication 76 1
+1.33%		 75 76 75 95 7,149 09/29/2023
7531 Seiwachuo Holdings Corporation. Standard Wholesale Trade 1,449 0
+0.00%		 1,449 1,449 1,449 0.1 145 09/29/2023
7567 Sakae Electronics Corporation Standard Wholesale Trade 429 -1
-0.23%		 434 434 429 6 2,491 09/29/2023
7581 Saizeriya Co. Ltd. Prime Retail Trade 4,850 -35
-0.72%		 4,910 4,945 4,835 235 1,143,683 09/29/2023
7607 Shinwa Co Ltd Prime Wholesale Trade 2,373 -23
-0.96%		 2,396 2,408 2,355 38 91,513 09/29/2023
7608 SK Japan Co. Ltd. Standard Wholesale Trade 705 -6
-0.84%		 720 720 704 43 30,803 09/29/2023
7613 Siix Corporation Prime Wholesale Trade 1,523 -6
-0.39%		 1,542 1,559 1,513 156 239,264 09/29/2023
7623 Sunautas Co. Ltd. Standard Retail Trade 590 -5
-0.84%		 589 594 587 3 1,770 09/29/2023
7635 Sugita Ace Co. Ltd. Standard Wholesale Trade 1,095 15
+1.39%		 1,082 1,099 1,082 0.8 874 09/29/2023
7649 Sugi Holdings Co Ltd Prime Retail Trade 5,941 -10
-0.17%		 5,925 5,977 5,892 384 2,274,833 09/29/2023
7701 Shimadzu Corporation Prime Precision Instruments 3,972 -5
-0.13%		 4,009 4,032 3,957 828 3,296,282 09/29/2023
7711 Sukegawa Electric Co. Ltd. Standard Precision Instruments 1,236 -28
-2.22%		 1,262 1,279 1,236 19 24,259 09/29/2023
7713 Sigma Koki Co. Ltd. Standard Precision Instruments 1,557 -6
-0.38%		 1,562 1,563 1,557 5 7,492 09/29/2023
7718 Star Micronics Co. Ltd. Prime Machinery 1,878 -7
-0.37%		 1,890 1,892 1,871 146 273,953 09/29/2023
7735 Screen Holdings Co. Ltd. Prime Electric Appliances 7,281 -34
-0.46%		 7,438 7,440 7,258 1,104 8,074,567 09/29/2023
7743 Seed Co Prime Precision Instruments 831 -16
-1.89%		 853 859 828 83 69,435 09/29/2023
7782 Sincere Co. Ltd Standard Precision Instruments 559 -10
-1.76%		 572 572 558 4 2,140 09/29/2023
7816 Snow Peak Inc. Prime Other Products 1,187 -23
-1.90%		 1,211 1,221 1,182 609 729,383 09/29/2023
7819 Shobido Corporation Prime Other Products 479 -6
-1.24%		 482 489 477 41 19,614 09/29/2023
7829 Samantha Thavasa Japan Ltd. Growth Other Products 110 4
+3.77%		 107 112 106 479 52,221 09/29/2023
7839 Shoei Co. Ltd. Prime Other Products 2,289 -34
-1.46%		 2,334 2,335 2,277 374 860,681 09/29/2023
7849 Starts Publishing Corporation Standard Information & Communication 3,920 60
+1.55%		 3,860 3,920 3,860 1 5,037 09/29/2023
7850 Sougou Shouken Co Ltd Standard Other Products 866 2
+0.23%		 892 892 866 4 3,255 09/29/2023
7857 Seki Co. Ltd. Standard Other Products 1,325 0
+0.00%		 1,310 1,325 1,310 3 4,325 09/29/2023
7883 Sun Messe Co. Ltd. Standard Other Products 372 0
+0.00%		 372 372 371 3 1,004 09/29/2023
7888 Sanko Gosei Ltd. Prime Chemicals 710 -18
-2.47%		 729 729 703 170 121,099 09/29/2023
7896 Seven Industries Co. Ltd. Standard Other Products 508 1
+0.20%		 507 518 507 0.5 256 09/29/2023
7902 Sonocom Co. Ltd. Standard Other Products 831 -12
-1.42%		 850 850 830 2 1,668 09/29/2023
7922 Sanko Sangyo Co. Ltd. Standard Other Products 463 3
+0.65%		 460 467 460 9 4,328 09/29/2023
7970 Shin-Etsu Polymer Co. Ltd. Prime Chemicals 1,338 11
+0.83%		 1,334 1,344 1,329 159 212,518 09/29/2023
7979 Shofu Inc. Prime Precision Instruments 2,152 -13
-0.60%		 2,188 2,192 2,147 24 52,365 09/29/2023
7980 Shigematsu Works Co. Ltd. Standard Other Products 787 1
+0.13%		 793 794 786 7 5,862 09/29/2023
7992 Sailor Pen Co. Ltd. Standard Other Products 155 -2
-1.27%		 157 157 155 16 2,476 09/29/2023
8005 Scroll Corporation Prime Retail Trade 993 -23
-2.26%		 1,019 1,019 988 106 105,508 09/29/2023
8011 Sanyo Shokai Ltd. Prime Textiles & Apparels 1,997 1
+0.05%		 2,002 2,047 1,987 112 225,721 09/29/2023
8018 Sankyo Seiko Co. Ltd. Standard Wholesale Trade 793 -9
-1.12%		 807 808 790 47 37,214 09/29/2023
8043 Starzen Company Limited Prime Wholesale Trade 2,589 13
+0.50%		 2,585 2,590 2,560 35 89,611 09/29/2023
8050 SEIKO GROUP CORPORATION Prime Precision Instruments 2,616 -80
-2.97%		 2,703 2,703 2,608 186 489,390 09/29/2023
8053 Sumitomo Corporation Prime Wholesale Trade 2,984 -96
-3.12%		 3,054 3,073 2,973.5 7,664 23,005,383 09/29/2023
8061 Seika Corporation Prime Wholesale Trade 2,235 -51
-2.23%		 2,288 2,292 2,223 40 90,935 09/29/2023
8065 Sato Shoji Corporation Prime Wholesale Trade 1,512 -45
-2.89%		 1,553 1,553 1,508 22 32,797 09/29/2023
8075 Shinsho Corporation Prime Wholesale Trade 5,790 -140
-2.36%		 5,960 5,960 5,760 26 149,837 09/29/2023
8079 Shoei Foods Corporation Prime Wholesale Trade 4,860 -35
-0.72%		 4,890 4,920 4,860 48 231,729 09/29/2023
8097 SAN-AI OBBLI CO., LTD. Prime Wholesale Trade 1,587 -51
-3.11%		 1,639 1,641 1,573 245 389,866 09/29/2023
8119 Sanyei Corporation Standard Wholesale Trade 2,099 -13
-0.62%		 2,100 2,100 2,099 0.3 630 09/29/2023
8130 Sangetsu Corporation Prime Wholesale Trade 2,913 -53
-1.79%		 2,972 2,972 2,897 166 485,420 09/29/2023
8132 Sinanen Holdings Co.Ltd. Prime Wholesale Trade 4,055 -45
-1.10%		 4,160 4,160 4,030 17 70,845 09/29/2023
8136 Sanrio Company Ltd. Prime Wholesale Trade 7,100 129
+1.85%		 7,000 7,169 6,980 511 3,624,877 09/29/2023
8137 Sun-Wa Technos Corp Prime Wholesale Trade 2,149 -56
-2.54%		 2,217 2,217 2,139 25 53,237 09/29/2023
8138 Sankyo Kasei Corporation Standard Wholesale Trade 2,960 -95
-3.11%		 3,010 3,010 2,960 0.6 1,800 09/28/2023
8141 Shinko Shoji Co. Ltd. Prime Wholesale Trade 1,187 -11
-0.92%		 1,202 1,203 1,182 42 49,415 09/29/2023
8150 Sansin Electronics Co. Ltd. Prime Wholesale Trade 2,177 -27
-1.23%		 2,204 2,205 2,165 22 46,926 09/29/2023
8152 Somar Corporation Standard Wholesale Trade 2,466 -4
-0.16%		 2,470 2,470 2,443 0.3 738 09/29/2023
8158 Soda Nikka Co. Ltd. Prime Wholesale Trade 1,032 -3
-0.29%		 1,048 1,058 1,024 51 53,180 09/29/2023
8163 SRS Holdings Co. Ltd. Prime Retail Trade 1,010 -5
-0.49%		 1,020 1,027 1,008 130 132,371 09/29/2023
8165 Senshukai Co. Ltd. Prime Retail Trade 403 -2
-0.49%		 405 407 403 50 20,060 09/29/2023
8227 Shimamura Co. Ltd. Prime Retail Trade 14,770 -15
-0.10%		 14,950 15,175 14,730 217 3,232,624 09/29/2023
8254 Saikaya Department Store Co. Ltd. Standard Retail Trade 385 -3
-0.77%		 391 391 379 5 1,719 09/29/2023
8303 SBI Shinsei Bank, Limited Standard Banks 2,766 -32
-1.14%		 2,795 2,799 2,766 2,973 8,234,435 09/27/2023
8309 Sumitomo Mitsui Trust Holdings Inc. Prime Banks 5,631 -142
-2.46%		 5,755 5,761 5,617 1,759 9,956,553 09/29/2023
8316 Sumitomo Mitsui Financial Group Inc Prime Banks 7,347 -149
-1.99%		 7,425 7,447 7,335 8,835 65,169,491 09/29/2023
8355 Shizuoka Bank Ltd. Prime Banks 889 42
+4.96%		 840 889 837 7,672 6,739,948 09/28/2022
8358 Suruga Bank Ltd. Prime Banks 633 -19
-2.91%		 650 652 633 1,484 950,817 09/29/2023
8364 Shimizu Bank Ltd. Prime Banks 1,611 -42
-2.54%		 1,674 1,674 1,599 21 34,518 09/29/2023
8366 Shiga Bank Ltd. Prime Banks 3,500 -95
-2.64%		 3,600 3,600 3,475 113 399,704 09/29/2023
8381 San-in Godo Bank Ltd. Prime Banks 968 -24
-2.42%		 989 993 961 548 534,199 09/29/2023
8387 Shikoku Bank Ltd. Prime Banks 1,015 -41
-3.88%		 1,046 1,050 1,011 108 110,369 09/29/2023
8410 Seven Bank Ltd. Prime Banks 310.9 -10.3
-3.21%		 319 320 309.1 6,175 1,934,055 09/29/2023
8421 Shinkin Central Bank Others 276,800 300
+0.11%		 276,800 277,000 276,700 0.0 13,564 09/29/2023
8473 SBI Holdings, Inc. Prime Securities & Commodity Futures 3,148 -137
-4.17%		 3,244 3,246 3,129 3,141 9,951,167 09/29/2023
8630 Sompo Holdings Inc. Prime Insurance 6,433 -247
-3.70%		 6,632 6,643 6,384 2,202 14,233,873 09/29/2023
8714 Senshu Ikeda Holdings Inc Prime Banks 321 -9
-2.73%		 330 330 319 2,549 827,576 09/29/2023
8739 Sparx Group Co., Ltd. Prime Securities & Commodity Futures 1,507 -29
-1.89%		 1,536 1,536 1,496 48 72,981 09/29/2023
8830 Sumitomo Realty & Development Co Ltd Prime Real Estate 3,886 -20
-0.51%		 3,896 3,916 3,850 1,618 6,285,651 09/29/2023
8850 Starts Corporation Inc. Prime Real Estate 2,921 -7
-0.24%		 2,923 2,956 2,907 88 258,335 09/29/2023
8893 Shin-Nihon Tatemono Co. Ltd Standard Real Estate 641 -26
-3.90%		 669 669 639 109 71,179 09/29/2023
8903 Sunwood Corp. Standard Real Estate 870 8
+0.93%		 862 885 862 16 13,749 09/29/2023
8909 Shinoken Group Co., Ltd. Standard Real Estate 1,596 0
+0.00%		 1,596 1,597 1,596 25 40,220 12/21/2022
8934 Sun Frontier Fudousan Co. Ltd. Prime Real Estate 1,506 2
+0.13%		 1,496 1,516 1,492 172 258,758 09/29/2023
8945 Sunnexta Group Inc. Prime Real Estate 972 -3
-0.31%		 973 973 968 4 3,785 09/29/2023
9003 Sotetsu Holdings Inc Prime Land Transportation 2,941 -55.5
-1.85%		 3,010 3,021 2,923 269 795,934 09/29/2023
9014 Shin-Keisei Electric Railway Co. Ltd. Standard Land Transportation 3,015 -55
-1.79%		 3,000 3,015 2,984 27 80,412 08/29/2022
9024 Seibu holdings Inc Prime Land Transportation 1,439 13.5
+0.95%		 1,455.5 1,487.5 1,432 2,614 3,808,162 09/29/2023
9039 Sakai Moving Service Co. Ltd. Prime Land Transportation 2,494 -29
-1.15%		 2,542 2,554 2,475 70 175,120 09/29/2023
9051 Senkon Logistics Co. Ltd. Standard Land Transportation 805 -5
-0.62%		 810 810 805 1 1,050 09/29/2023
9052 Sanyo Electric Railway Co. Ltd. Prime Land Transportation 2,159 7
+0.33%		 2,161 2,185 2,151 26 55,388 09/29/2023
9065 Sankyu Inc. Prime Land Transportation 5,171 -58
-1.11%		 5,248 5,248 5,162 195 1,015,708 09/29/2023
9069 Senko Group Holdings Co. Ltd. Prime Land Transportation 1,048 -8
-0.76%		 1,060 1,061 1,047 452 475,861 09/29/2023
9076 Seino Holdings Co., Ltd. Prime Land Transportation 2,095.5 -24
-1.13%		 2,130 2,135.5 2,083.5 717 1,505,967 09/29/2023
9078 S LINE GROUP CO.,LTD. Standard Land Transportation 908 13
+1.45%		 922 922 884 11 9,475 09/29/2023
9083 Shinki Bus Co. Ltd. Standard Land Transportation 3,410 -10
-0.29%		 3,420 3,420 3,410 0.2 683 09/29/2023
9143 SG Holdings Co. Ltd. Prime Land Transportation 1,915 -22.5
-1.16%		 1,951.5 1,955.5 1,901 1,470 2,818,756 09/29/2023
9204 Skymark Airlines Inc. Growth Air Transportation 1,075 -14
-1.29%		 1,088 1,093 1,066 274 294,121 09/29/2023
9206 Star Flyer Inc Standard Air Transportation 2,817 -49
-1.71%		 2,866 2,875 2,817 3 7,674 09/29/2023
9213 SEYFERT LTD. Standard Services 1,102 -32
-2.82%		 1,134 1,136 1,102 6 7,068 09/29/2023
9229 SUNWELS Co.,Ltd. Growth Services 2,952 232
+8.53%		 2,757 2,974 2,748 1,659 4,803,349 09/29/2023
9253 Slogan Inc. Growth Services 679 2
+0.30%		 685 685 675 0.8 542 09/29/2023
9256 Succeed co.,ltd. Growth Services 995 14
+1.43%		 995 999 986 2 1,592 09/29/2023
9262 Silver Life Co. Ltd. Prime Retail Trade 1,143 1
+0.09%		 1,141 1,150 1,138 27 31,319 09/29/2023
9303 Sumitomo Warehouse Co. Ltd Prime Warehousing & Harbor Transportation Services 2,385 -51
-2.09%		 2,452 2,453 2,374 362 870,393 09/29/2023
9304 Shibusawa Warehouse Co. Ltd Prime Warehousing & Harbor Transportation Services 3,045 -30
-0.98%		 3,100 3,100 3,030 10 31,149 09/29/2023
9307 Sugimura Warehouse Co. Ltd. Standard Warehousing & Harbor Transportation Services 615 -1
-0.16%		 622 622 612 17 10,265 09/29/2023
9342 Sumasapo Inc. Growth Services 1,792 -44
-2.40%		 1,801 1,843 1,780 16 29,543 09/29/2023
9353 Sakurajima Futo Kaisha Ltd. Standard Warehousing & Harbor Transportation Services 2,144 -11
-0.51%		 2,157 2,159 2,134 2 3,860 09/29/2023
9360 Suzuyo Shinwart Corp. Standard Information & Communication 1,750 0
+0.00%		 1,740 1,750 1,740 1 2,097 09/29/2023
9366 Sanritsu Corporation Standard Warehousing & Harbor Transportation Services 738 -12
-1.60%		 750 750 737 12 8,559 09/29/2023
9385 Shoei Corp Prime Chemicals 602 -7
-1.15%		 616 616 602 22 13,114 09/29/2023
9412 SKY Perfect JSAT Holdings Inc. Prime Information & Communication 699 -7
-0.99%		 713 716 694 1,409 997,588 09/29/2023
9417 Smartvalue Co.Ltd Standard Information & Communication 401 -1
-0.25%		 405 405 401 8 3,228 09/29/2023
9434 SoftBank Corp. Prime Information & Communication 1,690.5 -15.5
-0.91%		 1,704.5 1,707 1,673.5 13,107 22,138,108 09/29/2023
9446 SAKAI Holdings Co.Ltd. Standard Information & Communication 582 -21
-3.48%		 603 603 575 20 11,645 09/29/2023
9475 Shobunsha Holdings Inc. Standard Information & Communication 331 12
+3.76%		 322 331 322 71 23,206 09/29/2023
9478 SE Holdings & Incubations Co., Ltd. Standard Information & Communication 295 -14
-4.53%		 308 308 294 161 48,452 09/29/2023
9507 Shikoku Electric Power Company Incorporated Prime Electric Power & Gas 1,023.5 -39
-3.67%		 1,060 1,063 1,016.5 897 924,469 09/29/2023
9536 Saibu Gas Holdings Co.Ltd. Prime Electric Power & Gas 1,930 -50
-2.53%		 1,985 1,985 1,930 118 229,727 09/29/2023
9543 Shizuoka Gas Co.Ltd Prime Electric Power & Gas 1,019 -8
-0.78%		 1,027 1,031 1,011 104 106,122 09/29/2023
9601 Shochiku Co Ltd Prime Information & Communication 10,295 -100
-0.96%		 10,500 10,500 10,255 48 494,925 09/29/2023
9622 Space Co. Ltd Prime Services 927 -11
-1.17%		 938 940 925 35 32,327 09/29/2023
9628 San Holdings Inc. Prime Services 1,048 3
+0.29%		 1,045 1,052 1,039 32 32,886 09/29/2023
9632 Subaru Enterprise Co. Ltd. Standard Services 12,130 -90
-0.74%		 12,330 12,330 12,130 3 34,174 09/29/2023
9639 Sankyo Frontier Co. Ltd. Standard Services 4,180 -25
-0.59%		 4,200 4,220 4,180 2 6,301 09/29/2023
9640 Saison Information Systems Co. Ltd. Standard Information & Communication 1,946 -14
-0.71%		 1,958 1,958 1,946 1 2,537 09/29/2023
9641 Sacos Corporation Standard Services 431 1
+0.23%		 430 431 430 11 4,825 07/14/2022
9684 Square Enix Holdings Co. Ltd Prime Information & Communication 5,125 -18
-0.35%		 5,130 5,150 5,091 916 4,696,320 09/29/2023
9719 SCSK Corporation Prime Information & Communication 2,609 -18
-0.69%		 2,616 2,631 2,585.5 665 1,734,116 09/29/2023
9735 Secom Co. Ltd. Prime Services 10,140 -90
-0.88%		 10,270 10,280 9,933 1,203 12,169,862 09/29/2023
9760 Shingakukai Holdings Co. Ltd. Standard Services 290 1
+0.35%		 289 290 289 25 7,169 09/29/2023
9776 Sapporo Clinical Laboratory Inc. Standard Services 1,013 2
+0.20%		 1,016 1,016 1,013 0.8 812 09/29/2023
9778 Subaru Co. Ltd. Standard Services 5,920 0
+0.00%		 5,920 5,940 5,920 0.4 2,370 09/29/2023
9795 Step Co. Ltd. Prime Services 1,734 17
+0.99%		 1,722 1,736 1,720 65 112,946 09/29/2023
9816 Striders Corporation Standard Real Estate 225 1
+0.45%		 225 226 224 4 943 09/29/2023
9824 Senshu Electric Co. Ltd. Prime Wholesale Trade 3,525 70
+2.03%		 3,465 3,545 3,465 141 495,032 09/29/2023
9867 Solekia Standard Wholesale Trade 5,540 -10
-0.18%		 5,560 5,560 5,500 1 7,211 09/29/2023
9878 Sekido Co Ltd Standard Retail Trade 627 0
+0.00%		 630 630 622 8 5,122 09/29/2023
9900 Sagami Holdings Corporation Prime Retail Trade 1,336 9
+0.68%		 1,338 1,354 1,325 120 160,714 09/29/2023
9932 Sugimoto & Co. Ltd. Prime Wholesale Trade 2,208 -2
-0.09%		 2,210 2,249 2,200 11 24,547 09/29/2023
9967 Sakai Trading Co. Ltd. Standard Wholesale Trade 4,690 -5
-0.11%		 4,690 4,690 4,690 0.2 938 08/18/2023
9969 Shokubun Co. Ltd. Standard Retail Trade 257 1
+0.39%		 255 257 254 13 3,295 09/29/2023
9976 Sekichu Co. Ltd. Standard Retail Trade 1,227 -12
-0.97%		 1,209 1,246 1,202 3 3,901 09/29/2023
9984 SoftBank Group Corp. Prime Information & Communication 6,335 37
+0.59%		 6,321 6,380 6,273 10,106 63,943,202 09/29/2023
9987 Suzuken Co. Ltd. Prime Wholesale Trade 4,624 39
+0.85%		 4,594 4,635 4,570 357 1,645,832 09/29/2023
9989 Sundrug Co Ltd Prime Retail Trade 4,055 -51
-1.24%		 4,106 4,115 4,035 415 1,688,502 09/29/2023
9990 Sac`s Bar Holdings Inc. Prime Retail Trade 897 -10
-1.10%		 910 916 890 164 147,090 09/29/2023
9996 Satoh & Co. Ltd. Standard Wholesale Trade 1,529 -57
-3.59%		 1,574 1,574 1,529 4 5,859 09/29/2023