Trade Date: Feb 19,2018 06:00:03 PM
Download today's data as CSV

(Data may be delayed by at least 10 minutes)
Market Summary
Total Value
Volume
Trades
Symbols
JPY38,388,605,318
26,553,168
132,965
2639
Market Data
Symbols
Security Name
Value(JPY)
Volume
Trades
6502
TOSHIBA
406,342,600
1,308,000
357
1570
NIKKEILV
373,203,304
19,374
296
6506
YASKAWA
355,056,090
72,500
483
3765
GUNGHO
328,531,760
957,000
753
4689
YAHOO J
272,477,420
529,900
791
4704
TREND
267,966,100
43,800
386
4005
SMICHEM
258,503,900
384,000
307
6481
THK
232,417,210
50,200
473
9831
YAMDADK
213,625,210
312,800
1,088
6762
TDK
212,985,700
22,900
202
4579
RAQUALIA
212,080,580
113,100
1,130
3436
SUMCO
206,367,340
72,200
700
4543
TERUMO
189,384,400
33,900
253
7203
TOYOTA
184,643,300
25,200
112
6645
OMRON
178,156,300
28,600
248
4004
SHOWDEN
170,965,600
33,200
294
9432
NTT
168,925,040
35,200
144
6770
ALPS EL
165,092,770
58,500
560
8306
MUFG
163,058,600
206,000
549
3659
NEXON
161,864,010
42,500
413
7272
YAMAHAM
160,931,920
45,500
351
3197
SKYLARK
160,788,680
108,200
653
5406
KOBESTL
159,316,910
133,600
540
2413
M3
159,127,630
36,200
354
1357
NKDOUBLE
157,548,776
117,480
182
7752
RICOH
155,705,830
132,200
906
4516
NP-SNYK
154,049,300
24,200
209
6383
DAIFUKU
148,593,300
22,400
193
9104
MTI-OSK
144,301,600
42,900
355
5706
MTI-M&S
143,292,400
27,500
212
6178
JPPOSTHD
142,930,700
108,700
267
4061
DENKA
142,375,780
37,200
358
1801
TAISEI
141,219,300
26,400
205
7717
V TECH
138,300,900
5,900
59
9613
NTTDATA
136,689,780
122,800
627
7453
RYOHINK
136,651,800
3,800
38
9684
SQENIXHD
135,982,460
30,500
292
8411
MIZUHO
135,253,460
668,500
642
9501
TEPCOHD
135,056,760
327,500
429
7013
IHI
132,945,710
37,700
265
3092
START TO
130,293,810
41,900
379
6756
H-KELEC
129,503,810
41,600
311
7832
BANNAMHD
127,994,320
35,600
300
7735
SCREEN
126,120,100
13,200
128
8028
FAMIUNY
125,246,000
16,000
144
8473
SBI
124,485,960
49,200
462
7270
SUBARU
123,605,690
32,900
201
2127
M&A
122,696,400
18,300
169
5332
TOTO
121,833,400
21,200
174
1812
KAJIMA
120,764,600
120,000
115
4927
POLAORHD
120,153,220
25,900
250
5019
IDEMITSU
119,679,220
29,900
276
7012
KHI
116,872,260
28,800
252
4751
CYBER A
116,409,300
26,000
233
8439
TKOCENTR
116,067,900
19,000
180
7915
NISSHA
113,207,950
38,100
363
6923
STANLEY
113,194,030
26,800
253
2269
MEIJI HD
113,026,800
13,800
122
6586
MAKITA
111,427,800
21,800
192
2815
ARIAKE
111,385,100
14,000
123
4587
PEPTID
110,625,160
24,600
241
6728
ULVAC
108,860,100
17,000
159
2768
SOJITZ
107,441,350
310,500
510
6856
HORIBA
107,408,900
13,800
135
8331
CHIBABK
106,801,700
116,000
115
4208
UBE IND
106,114,080
30,600
244
6472
NTN
105,990,100
222,500
440
5301
TOKAICA
104,139,040
56,300
490
6361
EBARA
103,479,830
25,900
244
6305
HIT-CNM
103,450,260
22,800
206
6869
SYSMEX
102,403,900
11,600
112
2914
JT
102,260,390
31,900
293
8410
SEVEN BK
101,971,820
268,200
419
6796
CLARION
100,884,600
304,000
234
7532
DONQUIHD
99,603,200
16,600
148
4519
CHUGAIP
99,545,600
17,900
142
6146
DISCO
99,151,000
4,100
41
6201
TOY-IND
97,682,900
14,300
130
2587
SUNTRYBF
96,937,800
18,900
145
4183
MTI-CHM
95,947,990
29,000
197
8572
ACOM
94,558,070
198,100
440
6268
NABTESC
93,954,740
21,000
185
2267
YAKULT
93,154,000
12,100
117
7733
OLYMPUS
90,423,860
21,200
186
9962
MISUMI-G
90,147,220
29,100
246
2121
MIXI
89,441,620
20,800
207
4631
DIC
89,344,000
23,300
225
7951
YAMAHA
88,971,840
19,100
176
4565
SOSEI
88,901,400
8,900
89
8951
NBF
88,457,840
159
128
9627
AIN HD
87,329,100
13,400
134
3088
MA-KIYO
87,293,730
19,500
188
7575
J-LIFEL
86,312,290
24,600
232
7259
AISIN
85,794,000
13,900
122
4324
DENTSU
85,785,950
17,300
151
8282
K'S HD
85,600,280
28,300
283
6592
MABUCHI
85,441,700
16,000
148
8354
FKUOKAFG
84,438,800
145,000
138
6302
SHI
84,411,430
19,100
189
1458
RK 225LV
84,213,542
7,708
167
6857
ADVNTST
82,448,730
37,100
359
3938
LINE
81,319,260
18,400
174
8036
HIT-HT
79,830,300
15,500
142
2670
ABCMART
79,749,200
11,600
112
5801
FURKWAE
79,713,700
14,000
125
6920
LASRTEC
78,692,510
18,600
167
2651
LAWSON
78,157,400
10,600
83
6758
SONY
78,022,000
14,800
116
2331
ALSOK
77,375,900
14,600
136
3281
GLP
77,355,430
676
338
9766
KONAMIHD
77,217,100
13,700
130
2181
PERSOLHD
77,113,040
27,800
275
5214
NP-EGLS
74,608,490
21,600
205
6471
NSK
73,676,150
45,900
374
4849
EN-JPN
73,461,900
13,000
130
7201
NISSAN
73,246,510
65,100
338
6504
FUJIELEC
73,142,900
89,000
89
5803
FUJIKRA
72,929,970
94,200
559
3267
PHIL CO
72,634,300
8,100
81
9984
SOFTBNKG
72,587,600
8,100
77
6965
PHOTNIC
72,506,230
17,200
166
6366
CHIYODA
71,418,620
68,100
539
9065
SANKYU
70,559,800
13,400
127
5108
BRIDSTN
70,529,790
14,600
139
2201
MORNAGA
70,367,900
13,800
119
7956
PIGEON
70,190,280
15,600
139
8015
TOY-TSU
70,168,080
17,200
149
9603
H.I.S.
70,099,080
17,700
177
7974
NINTEND
69,766,100
1,500
15
9719
SCSK
69,323,210
16,000
150
3397
TORIDOLH
69,228,840
20,000
186
5711
MTB-MTR
68,960,580
20,400
155
7988
NIFCO
68,943,800
9,100
91
4768
OTSUKA
68,844,200
7,100
71
8630
SOMPOHD
68,799,350
16,500
148
1721
COMSYS
68,606,430
24,700
247
6460
SEGASAMY
67,936,450
42,600
402
6723
RENESAS
67,927,040
59,200
425
4922
KOSE
67,684,400
3,300
33
8972
KENEDIXO
67,632,650
99
95
9504
CHUGKPW
67,187,020
53,700
325
2206
E-GLICO
67,143,500
12,600
110
4114
SHOKBAI
66,692,400
8,900
89
6731
PIXELA
65,659,270
376,400
752
6773
PIONEER
65,591,930
329,300
379
7276
KOITO
65,431,700
8,700
85
3861
OJI HD
64,594,100
91,000
89
3288
OPENHOUS
64,571,600
9,900
97
7211
MMC
64,034,870
77,200
272
5101
YKHA-RB
63,914,550
24,500
244
7261
MAZDA
63,814,160
42,600
293
2160
GNI
63,749,700
98,000
98
8595
JAFCO
63,334,200
11,700
112
7267
HONDA
63,241,310
16,500
95
3660
ISTYLE
62,488,950
42,700
424
3349
COSMOS-P
62,037,400
3,100
31
9042
HNKYHNSH
61,995,360
15,500
145
6417
SANKYOP
61,829,850
15,800
150
2801
KIKOMAN
61,135,560
14,000
128
4506
SMIDNPPH
61,060,330
35,600
337
8184
SIMACHU
61,049,210
17,500
171
4680
ROUND 1
60,882,440
34,500
328
9983
FASTRET
60,813,900
1,400
14
8976
DAIWAOF
60,420,350
99
93
6465
HOSIZAKI
60,178,100
6,100
61
6479
MINEBEAM
59,768,100
24,500
230
2702
MCDNALD
59,417,530
12,600
116
8515
AIFUL
59,072,930
156,200
335
4521
KAKEN P
58,238,900
9,400
93
6963
ROHM
58,088,200
5,200
52
1802
OBAYASI
57,684,050
48,400
345
3323
RECOMM
57,415,400
180,200
578
5201
ASA-GLS
57,362,970
12,600
119
6407
CKD
57,132,100
22,300
214
4307
NRI
56,724,620
12,100
108
6845
AZBIL
56,506,850
11,900
117
4021
NISANCH
56,348,770
14,100
128
6753
SHARP
56,045,510
16,200
126
6425
UNIVERSL
56,044,000
10,200
99
2809
KEWPIE
56,028,870
18,600
160
4676
FUJI HD
55,529,150
29,600
274
8304
AOZORA
55,499,090
12,400
109
5707
TOHOZNC
54,672,200
9,000
88
3662
ATEAM
54,626,080
21,100
211
9142
JRKYUSHU