Trade Date: May 22,2018 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
JPY50,270,568,614
31,098,715
156,862
2637
Market Data
Symbols
Security Name
Value(JPY)
Volume
Trades
8698
MONEX G
1,103,444,070
1,573,900
1,716
6502
TOSHIBA
643,263,000
2,074,000
724
9501
TEPCOHD
436,864,230
779,100
882
7272
YAMAHAM
330,832,140
98,200
565
2267
YAKULT
326,922,200
44,400
316
6506
YASKAWA
317,095,300
66,800
503
6752
PANASNIC
296,656,840
189,300
1,108
2768
SOJITZ
295,635,980
694,000
1,039
5301
TOKAICA
277,970,060
147,800
917
8951
NBF
276,503,730
449
395
6586
MAKITA
262,911,700
50,400
323
4689
YAHOO J
261,389,970
651,600
1,112
4502
TAKEDAP
260,430,730
55,800
321
2413
M3
248,932,400
55,500
462
6481
THK
244,351,850
59,300
552
8028
FAMIUNY
240,941,800
20,700
204
6383
DAIFUKU
235,260,500
38,700
312
6857
ADVNTST
235,116,450
89,600
638
6645
OMRON
232,744,300
37,400
311
4587
PEPTID
231,734,310
49,300
424
3092
START TO
220,203,220
57,500
505
5334
NGK SPA
218,241,370
67,100
522
4751
CYBER A
217,899,100
36,600
298
3436
SUMCO
217,796,380
77,300
546
3659
NEXON
209,339,850
122,200
837
5706
MTI-M&S
208,328,900
39,200
267
4005
SMICHEM
201,496,200
301,000
245
7974
NINTEND
198,887,000
4,500
44
6762
TDK
198,820,600
18,600
178
1812
KAJIMA
188,780,900
206,000
193
4004
SHOWDEN
185,614,660
41,300
378
6923
STANLEY
184,920,700
46,700
418
1801
TAISEI
182,646,200
29,700
227
4519
CHUGAIP
180,565,100
30,800
251
4543
TERUMO
178,473,900
27,600
190
4324
DENTSU
178,129,900
33,400
225
8473
SBI
175,649,720
55,400
363
4704
TREND
172,583,400
27,400
244
5463
MARUITI
170,838,620
44,300
426
7532
DONQUIHD
166,354,100
28,900
243
1570
NIKKEILV
165,298,885
7,816
118
7733
OLYMPUS
159,150,550
40,900
329
2121
MIXI
157,670,400
40,700
383
5631
J.STELW
155,655,690
45,600
443
7832
BANNAMHD
154,524,830
36,700
326
7276
KOITO
152,710,000
18,600
183
9766
KONAMIHD
152,532,500
27,900
223
5801
FURKWAE
149,977,730
31,000
267
8035
TKOELCN
148,545,400
7,100
64
7956
PIGEON
146,521,200
27,300
222
2181
PERSOLHD
145,051,010
58,900
458
6753
SHARP
143,856,680
43,800
273
7211
MMC
143,709,310
160,200
645
6976
TAIYOYU
138,043,850
55,400
444
3397
TORIDOLH
135,780,590
41,800
368
2579
COCA BJH
135,523,800
30,700
278
9831
YAMDADK
133,553,660
230,100
684
8282
K'S HD
132,933,300
97,700
812
3825
REMIX
130,285,340
75,800
724
8304
AOZORA
129,134,850
29,100
228
9684
SQENIXHD
128,412,900
24,900
198
7201
NISSAN
127,180,080
111,300
678
6758
SONY
126,882,000
23,900
208
7951
YAMAHA
126,811,300
22,100
185
2127
M&A
126,512,350
36,300
312
6305
HIT-CNM
125,460,780
29,200
252
6301
KOMATSU
124,892,540
32,900
184
8316
SMFG
124,664,170
26,600
145
6965
PHOTNIC
124,607,820
26,900
250
4927
POLAORHD
123,051,800
24,000
197
5019
IDEMITSU
122,829,100
30,200
280
2282
NH FOODS
121,510,830
26,500
249
8630
SOMPOHD
120,458,910
25,700
193
7453
RYOHINK
119,768,300
3,200
31
3765
GUNGHO
118,334,600
396,700
661
9962
MISUMI-G
117,838,620
36,900
323
6146
DISCO
117,481,300
5,800
55
6728
ULVAC
117,450,200
21,800
180
9783
BENESEHD
116,861,390
29,000
284
4768
OTSUKA
114,462,520
26,100
228
4208
UBE IND
114,234,710
33,200
242
9602
TOHO MV
114,114,310
29,400
286
9513
J-POWER
113,475,300
37,200
314
6997
NP-CHCN
113,427,790
26,900
205
4307
NRI
113,035,600
20,500
163
8303
SHINSEI
112,554,360
61,400
512
9104
MTI-OSK
112,230,030
34,500
271
2651
LAWSON
109,820,100
15,300
141
9706
J.AIR-T
107,729,300
21,400
166
6178
JPPOSTHD
106,884,060
83,600
386
4612
NP-PANTH
106,821,100
21,000
135
5201
ASA-GLS
106,371,180
22,200
208
9142
JRKYUSHU
106,033,310
30,800
232
9613
NTTDATA
105,795,240
88,400
466
7012
KHI
104,873,500
28,600
209
6954
FANUC
103,534,200
4,200
40
4183
MTI-CHM
102,891,500
31,900
241
5108
BRIDSTN
102,883,050
22,400
129
6479
MINEBEAM
102,402,590
44,600
270
7751
CANON
101,793,010
26,800
136
1802
OBAYASI
101,671,780
88,000
566
3405
KURARAY
100,837,940
56,800
447
2801
KIKOMAN
100,352,750
20,400
192
6723
RENESAS
99,937,480
94,200
505
7013
IHI
99,821,700
24,400
161
7752
RICOH
99,615,780
96,200
592
7735
SCREEN
99,307,700
10,500
100
4516
NP-SNYK
98,950,600
12,600
119
8036
HIT-HT
98,136,100
19,500
177
6594
NIDEC
97,923,400
5,600
42
2229
CALBEE
97,472,900
24,700
207
3861
OJI HD
97,165,700
126,000
118
9508
KYU-PWR
96,816,940
75,400
483
4544
MIRACAHD
96,744,720
26,600
248
9506
TOHOKPW
95,661,560
67,300
473
4631
DIC
95,066,850
25,300
225
1820
NISIMTU
94,429,840
30,900
249
6981
MURATA
94,098,600
5,800
51
9435
HIKARIT
93,804,700
4,800
48
6098
RECRUIT
93,223,940
31,800
235
3382
7&I-HD
93,189,700
19,300
126
6471
NSK
92,956,930
64,500
400
6869
SYSMEX
92,900,000
9,200
83
7270
SUBARU
92,243,960
25,700
134
7203
TOYOTA
91,932,900
12,200
90
2201
MORNAGA
91,914,500
15,900
139
7259
AISIN
91,747,000
15,300
139
8015
TOY-TSU
91,321,720
22,000
202
8359
82-BANK
91,169,230
171,700
445
6302
SHI
90,969,220
21,300
180
2331
ALSOK
90,003,800
17,500
148
9101
NYKLINE
89,840,410
37,000
203
9076
SEINO HD
89,804,170
44,200
324
4043
TOKUYAMA
88,507,800
21,700
183
5021
COSMOENE
88,289,510
19,900
191
3088
MA-KIYO
87,823,500
15,900
135
2269
MEIJI HD
86,990,100
9,600
91
4508
MTBTANAB
86,922,130
44,000
328
2607
FUJIOILH
86,559,970
23,100
226
6361
EBARA
85,841,360
21,000
195
5480
NP-YAKN
85,621,650
233,300
480
3938
LINE
85,426,130
21,800
193
5803
FUJIKRA
85,334,450
103,300
647
9041
KNT GHD
85,142,270
19,400
190
6472
NTN
84,771,050
159,800
575
9983
FASTRET
84,339,400
1,700
17
6592
MABUCHI
84,138,500
15,400
130
5233
PC CEMT
83,993,810
20,300
159
7717
V TECH
83,583,500
3,200
32
4114
SHOKBAI
82,604,100
10,600
101
8515
AIFUL
82,441,200
220,300
441
3349
COSMOS-P
81,999,800
3,500
35
4506
SMIDNPPH
81,937,330
38,400
314
7911
TOPPAN
81,503,200
89,000
87
7167
MEBUKIFG
81,254,290
191,400
423
6273
SMC
81,232,100
1,800
18
2875
TOYOSUI
80,703,000
20,500
196
4967
KBYSIPH
80,292,100
8,200
81
5202
NP-SGLS
80,147,940
68,900
516
6268
NABTESC
80,142,100
20,600
168
8306
MUFG
79,814,710
111,500
538
9504
CHUGKPW
79,127,850
55,100
407
8086
NIPRO
78,805,560
58,300
398
7747
ASA-INTE
78,295,470
20,800
193
5703
NLM HD
77,956,780
282,900
428
1808
HASEKO
77,595,950
46,600
334
2914
JT
77,142,650
25,900
210
6324
HARMONC
77,050,300
13,200
128
5332
TOTO
76,709,000
13,200
108
1860
TODA
76,479,100
78,000
70
8439
TKOCENTR
76,160,800
10,700
99
2670
ABCMART
76,078,100
10,600
101
8358
SURGABK
75,787,240
56,300
363
3401
TEIJIN
75,168,460
33,800
259
9001
TOBU RR
74,666,840
22,100
195
2330
FORSIDE
74,181,640
192,800
868
4185
JSR
74,009,270
33,400
235
8801
MTI-FU
73,443,410
26,000
158
8952
JRE
73,437,880
129
96
8729
SONY FH
73,186,690
34,400
253
8113
UNICHAM
72,899,140
22,200
132
6028
TECNOPRO
72,764,400
10,400
99
6201
TOY-IND
72,632,600
10,300
90
9989
SUNDRUG
72,534,000
13,500
119
6770
ALPS EL
71,658,330
26,700
194
8697
JPX
71,236,830