Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Cosmos Initia Co Ltd (8844)(8844) | 1,393.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,512.00
2025-08-07
|
325.00
2020-03-23
|
2.2M
2018-01-18
|
0.0M
2022-07-12
|
+14.32%
2020-05-29
|
-21.00%
2024-01-12
|
+49.21%
2018-01
|
-27.04%
2020-02
|
2614 | 45.8% | 47.9% | |
| Vis Co Ltd (5071)(5071) | 1,394.00 | 2025-09-26 | 2020-03-25 |
K Quotidien
K par Minute
|
1,530.00
2025-02-12
|
482.00
2020-04-06
|
1.5M
2020-03-25
|
0.0M
2022-10-27
|
+18.18%
2020-04-08
|
-15.42%
2023-02-15
|
+28.99%
2024-08
|
-15.97%
2020-03
|
1339 | 46.2% | 48.3% | |
| Heiwado Co Ltd (8276)(8276) | 2,993.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,210.00
2018-10-10
|
1,381.00
2020-03-17
|
2.0M
2024-04-04
|
0.0M
2018-05-21
|
+10.88%
2020-03-19
|
-11.39%
2018-12-20
|
+20.62%
2024-04
|
-19.49%
2018-12
|
2614 | 49.4% | 49.1% | |
| Goldwin Inc (8111)(8111) | 7,655.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,735.00
2023-06-19
|
1,537.50
2015-01-06
|
1.6M
2019-05-14
|
0.0M
2015-03-09
|
+20.35%
2018-02-07
|
-51.57%
2017-08-22
|
+42.84%
2018-11
|
-48.92%
2017-09
|
2614 | 49.6% | 47.9% | |
| Kato Sangyo Co Ltd (9869)(9869) | 6,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,960.00
2025-08-07
|
2,104.00
2015-01-16
|
0.3M
2022-04-27
|
0.0M
2021-08-05
|
+14.26%
2020-03-16
|
-8.69%
2024-08-01
|
+17.46%
2019-02
|
-14.51%
2018-12
|
2614 | 48.4% | 47.8% | |
| Mitsubishi Kakoki Kaisha Ltd (6331)(6331) | 2,734.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,930.00
2015-01-07
|
1,029.00
2025-04-07
|
1.8M
2025-05-19
|
0.0M
2016-08-15
|
+22.35%
2025-05-16
|
-66.50%
2025-03-21
|
+29.22%
2020-12
|
-19.73%
2015-12
|
2614 | 46.2% | 49.1% | |
| Lec Inc (7874)(7874) | 1,208.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,070.00
2018-09-28
|
301.20
2015-08-25
|
1.5M
2019-11-08
|
0.0M
2016-04-11
|
+21.87%
2019-05-13
|
-16.40%
2019-08-07
|
+36.77%
2017-05
|
-24.31%
2019-08
|
2614 | 49.3% | 48.6% | |
| Ecomic Co Ltd (3802)(3802) | 537.00 | 2025-09-26 | 2020-04-28 |
K Quotidien
K par Minute
|
799.00
2020-05-28
|
376.50
2020-05-15
|
1.3M
2020-06-24
|
0.0M
2021-10-11
|
+28.93%
2020-05-26
|
-13.49%
2025-03-28
|
+74.57%
2020-05
|
-19.40%
2020-06
|
1310 | 45.6% | 45.0% | |
| United Arrows Ltd (7606)(7606) | 2,158.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,120.00
2016-02-02
|
1,266.00
2020-03-19
|
5.5M
2020-08-14
|
0.0M
2024-09-02
|
+15.93%
2023-05-11
|
-13.56%
2016-04-27
|
+26.60%
2015-07
|
-33.86%
2020-03
|
2614 | 48.0% | 49.9% | |
| DIC Corp (4631)(4631) | 3,715.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,525.00
2018-01-12
|
1,833.00
2020-03-17
|
3.5M
2018-12-25
|
0.1M
2021-10-21
|
+12.18%
2020-03-24
|
-15.41%
2024-08-01
|
+30.28%
2016-08
|
-22.61%
2016-02
|
2614 | 47.7% | 48.7% | |
| Paraca Inc (4809)(4809) | 2,030.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,801.00
2018-01-30
|
831.00
2015-01-06
|
0.2M
2023-08-03
|
0.0M
2020-02-10
|
+15.48%
2020-03-19
|
-12.63%
2024-07-29
|
+27.99%
2015-02
|
-15.77%
2020-02
|
2614 | 49.8% | 47.4% | |
| Mitsui Matsushima Co Ltd (1518)(1518) | 6,780.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,050.00
2025-09-11
|
670.00
2020-10-30
|
14.4M
2022-08-09
|
0.0M
2016-04-25
|
+21.41%
2022-08-05
|
-22.80%
2022-10-25
|
+50.00%
2022-05
|
-22.11%
2022-10
|
2614 | 46.9% | 46.5% | |
| Nakabayashi Co Ltd (7987)(7987) | 611.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
765.00
2017-12-29
|
410.00
2015-01-07
|
0.4M
2017-06-19
|
0.0M
2021-06-09
|
+8.96%
2019-04-25
|
-8.32%
2024-07-19
|
+36.55%
2015-08
|
-18.21%
2016-06
|
2614 | 46.1% | 44.0% | |
| Nittoc Construction (1929)(1929) | 1,290.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,386.00
2025-09-08
|
361.00
2016-04-08
|
2.3M
2015-03-31
|
0.0M
2024-05-02
|
+18.82%
2016-04-15
|
-8.95%
2024-07-31
|
+24.84%
2017-05
|
-13.06%
2016-02
|
2594 | 47.1% | 47.6% | |
| Sparx Group Co Ltd (8739)(8739) | 1,631.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,295.00
2015-08-05
|
770.00
2020-03-23
|
8.7M
2015-07-30
|
0.0M
2016-09-13
|
+19.31%
2015-07-13
|
-17.61%
2024-08-01
|
+35.04%
2015-07
|
-29.66%
2020-03
|
2614 | 46.8% | 46.4% | |
| Central Glass Co Ltd (4044)(4044) | 3,400.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,080.00
2022-11-18
|
1,525.00
2020-03-17
|
1.2M
2023-10-30
|
0.0M
2022-01-17
|
+17.95%
2024-05-09
|
-12.74%
2024-07-29
|
+29.41%
2024-05
|
-23.27%
2018-12
|
2614 | 49.8% | 46.9% | |
| Tokyo Theatres Co Inc (9633)(9633) | 1,429.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,350.00
2016-11-28
|
950.00
2020-03-13
|
12.9M
2016-11-24
|
0.0M
2021-07-14
|
+37.88%
2016-07-29
|
-15.87%
2016-08-22
|
+52.07%
2016-11
|
-16.53%
2020-02
|
2614 | 43.0% | 44.2% | |
| Nissin Shoji Co Ltd (7490)(7490) | 1,363.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,430.00
2025-09-05
|
699.00
2020-03-30
|
0.1M
2018-08-01
|
0.0M
2015-05-19
|
+10.01%
2025-05-12
|
-11.76%
2020-03-11
|
+18.36%
2020-04
|
-16.91%
2020-03
|
2423 | 44.5% | 41.9% | |
| BML Inc (4694)(4694) | 3,750.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,985.00
2021-08-16
|
1,510.00
2015-01-16
|
1.1M
2020-02-17
|
0.0M
2015-06-16
|
+10.36%
2025-06-06
|
-14.76%
2018-02-09
|
+15.73%
2021-08
|
-14.32%
2021-11
|
2614 | 50.0% | 46.5% | |
| Mani Inc (7730)(7730) | 1,296.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,210.00
2015-04-07
|
840.70
2017-08-30
|
3.9M
2022-10-12
|
0.0M
2015-02-09
|
+21.32%
2016-07-11
|
-66.30%
2017-07-28
|
+24.00%
2022-10
|
-68.06%
2017-08
|
2614 | 50.0% | 48.2% | |
| Okamura Corp (7994)(7994) | 2,456.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,492.00
2025-08-07
|
676.00
2020-08-05
|
1.2M
2017-11-06
|
0.0M
2015-09-07
|
+29.04%
2015-09-10
|
-21.83%
2015-09-11
|
+20.44%
2020-11
|
-16.50%
2021-11
|
2615 | 50.1% | 48.2% | |
| Tokai Tokyo Finan Holdings Inc (8616)(8616) | 614.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
993.00
2015-04-23
|
204.00
2020-03-13
|
7.6M
2016-03-18
|
0.2M
2022-08-09
|
+9.47%
2020-03-23
|
-12.52%
2024-07-30
|
+16.62%
2015-02
|
-20.55%
2016-02
|
2614 | 48.6% | 45.4% | |
| AB(9251) | 1,367.00 | 2025-09-26 | 2021-11-19 |
K Quotidien
K par Minute
|
1,609.00
2021-12-16
|
675.00
2022-06-14
|
3.0M
2021-11-19
|
0.0M
2025-07-16
|
+14.91%
2021-11-30
|
-15.15%
2022-03-15
|
+22.01%
2023-06
|
-32.54%
2022-03
|
918 | 48.4% | 45.0% | |
| Tokushu Tokai Paper Co Ltd (3708)(3708) | 4,795.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,520.00
2020-11-19
|
2,600.00
2015-01-05
|
0.6M
2022-03-09
|
0.0M
2021-10-27
|
+14.69%
2015-06-08
|
-12.30%
2022-02-22
|
+23.93%
2015-10
|
-18.75%
2022-02
|
2614 | 48.0% | 47.4% | |
| Goldcrest Co Ltd (8871)(8871) | 3,430.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,695.00
2025-06-04
|
1,290.00
2020-10-29
|
0.9M
2017-10-27
|
0.0M
2024-12-30
|
+20.13%
2020-03-19
|
-8.93%
2017-08-24
|
+24.38%
2016-05
|
-21.33%
2016-02
|
2614 | 49.7% | 48.4% | |
| ARE Holdings Inc (5857)(5857) | 2,197.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,599.00
2017-10-27
|
966.00
2020-03-19
|
4.5M
2017-12-05
|
0.0M
2016-12-30
|
+20.98%
2018-10-25
|
-49.84%
2019-02-28
|
+29.33%
2020-07
|
-54.95%
2019-03
|
2613 | 51.3% | 46.8% | |
| Recruit Holdings Co Ltd (6098)(6098) | 8,243.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,895.00
2024-12-12
|
1,063.30
2016-02-12
|
73.8M
2017-09-29
|
1.3M
2020-12-25
|
+14.23%
2020-03-25
|
-12.46%
2022-02-15
|
+27.65%
2022-07
|
-27.38%
2020-03
|
2614 | 50.5% | 47.8% | |
| Startia Inc (3393)(3393) | 2,817.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,874.00
2025-06-05
|
360.00
2020-03-13
|
7.4M
2016-01-28
|
0.0M
2015-07-17
|
+24.29%
2024-05-15
|
-16.10%
2016-02-01
|
+49.03%
2023-08
|
-31.31%
2020-02
|
2614 | 47.1% | 50.4% | |
| Kondotec Inc (7438)(7438) | 1,718.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,715.00
2025-09-09
|
670.00
2016-01-21
|
0.6M
2016-06-01
|
0.0M
2023-02-08
|
+10.06%
2020-03-17
|
-12.08%
2020-02-26
|
+14.67%
2020-05
|
-16.33%
2020-02
|
2614 | 49.7% | 45.9% | |
| Witz (4440)(4440) | 1,307.00 | 2025-09-26 | 2019-04-09 |
K Quotidien
K par Minute
|
4,510.00
2020-08-26
|
722.00
2024-02-16
|
1.9M
2019-04-10
|
0.0M
2024-11-13
|
+27.25%
2020-04-14
|
-16.73%
2020-03-09
|
+58.57%
2020-08
|
-32.71%
2020-03
|
1568 | 45.8% | 52.1% | |
| Infomart Corp (2492)(2492) | 344.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,318.00
2021-11-08
|
201.00
2024-08-05
|
9.3M
2025-02-17
|
0.0M
2015-10-02
|
+25.64%
2018-10-30
|
-49.12%
2018-01-22
|
+31.71%
2020-08
|
-43.22%
2018-01
|
2614 | 49.0% | 47.7% | |
| Sansei Co Ltd (6307)(6307) | 413.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
854.00
2020-12-24
|
180.00
2016-06-24
|
1.2M
2020-12-24
|
0.0M
2020-03-30
|
+23.95%
2019-08-06
|
-13.36%
2020-11-19
|
+22.32%
2018-01
|
-18.86%
2020-02
|
2545 | 43.5% | 43.1% | |
| Wel Dish Inc (2901)(2901) | 690.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
997.00
2024-11-07
|
83.00
2020-03-10
|
10.6M
2018-07-23
|
0.0M
2016-09-01
|
+37.38%
2015-06-16
|
-17.36%
2020-02-21
|
+85.50%
2024-10
|
-32.03%
2020-02
|
2613 | 39.8% | 42.9% | |
| Mabuchi Motor Ltd (6592)(6592) | 2,595.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,115.00
2015-06-24
|
1,379.00
2020-03-19
|
7.9M
2018-11-30
|
0.1M
2022-12-07
|
+12.97%
2021-02-15
|
-12.08%
2024-08-01
|
+25.86%
2015-02
|
-26.04%
2016-02
|
2614 | 49.2% | 47.1% | |
| bBreak Systems Co Ltd (3986)(3986) | 1,523.00 | 2025-09-26 | 2017-06-16 |
K Quotidien
K par Minute
|
8,300.00
2017-06-16
|
1,081.00
2020-03-13
|
0.7M
2017-06-16
|
0.0M
2019-03-01
|
+25.64%
2021-11-17
|
-15.26%
2020-03-09
|
+30.23%
2022-10
|
-30.33%
2018-12
|
1897 | 44.9% | 49.1% | |
| Hokuriku Gas Co Ltd (9537)(9537) | 3,810.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,050.00
2025-05-01
|
2,530.00
2016-08-24
|
0.0M
2018-03-26
|
0.0M
2015-01-21
|
+9.68%
2023-09-14
|
-6.40%
2025-05-01
|
+14.78%
2023-09
|
-9.09%
2023-11
|
2266 | 42.2% | 41.0% | |
| Atomix Co Ltd (4625)(4625) | 695.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,887.00
2017-08-07
|
436.00
2015-08-25
|
2.0M
2017-08-07
|
0.0M
2015-01-20
|
+28.71%
2017-06-26
|
-14.06%
2017-06-30
|
+54.90%
2017-08
|
-14.99%
2017-09
|
2396 | 46.9% | 40.9% | |
| Kandenko Co Ltd (1942)(1942) | 4,172.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,149.00
2025-09-11
|
647.00
2015-03-10
|
5.2M
2025-04-28
|
0.1M
2021-11-25
|
+14.03%
2016-02-05
|
-12.59%
2024-08-05
|
+21.14%
2016-07
|
-11.34%
2020-02
|
2614 | 49.5% | 47.9% | |
| Tazmo Co Ltd (6266)(6266) | 2,438.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,490.00
2024-04-17
|
133.70
2015-01-13
|
5.7M
2015-11-13
|
0.0M
2015-03-12
|
+27.34%
2015-07-29
|
-17.80%
2024-08-01
|
+128.04%
2015-05
|
-27.72%
2018-12
|
2614 | 48.1% | 50.1% | |
| Kose RE Co Ltd (3246)(3246) | 697.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,636.00
2017-09-01
|
275.00
2016-02-12
|
0.9M
2023-09-12
|
0.0M
2015-07-01
|
+27.75%
2017-06-07
|
-16.04%
2020-01-15
|
+53.08%
2016-12
|
-29.77%
2020-01
|
2614 | 49.5% | 44.4% | |
| ibis Inc (9343)(9343) | 3,835.00 | 2025-09-26 | 2023-03-24 |
K Quotidien
K par Minute
|
5,250.00
2024-09-19
|
1,272.00
2023-09-12
|
5.4M
2023-03-28
|
0.0M
2025-07-31
|
+21.33%
2024-02-14
|
-23.10%
2024-08-05
|
+86.82%
2024-02
|
-31.69%
2023-04
|
591 | 48.6% | 49.1% | |
| Toho Co Ltd (8142)(8142) | 3,490.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,980.00
2023-09-12
|
973.00
2022-01-27
|
1.0M
2023-06-13
|
0.0M
2016-08-24
|
+22.73%
2023-09-01
|
-17.48%
2024-07-30
|
+22.70%
2023-06
|
-15.49%
2022-01
|
2614 | 49.0% | 48.1% | |
| Aohata Corp (2830)(2830) | 3,840.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,890.00
2025-08-06
|
1,715.00
2015-01-05
|
0.2M
2025-07-07
|
0.0M
2017-02-16
|
+19.38%
2015-08-12
|
-13.29%
2015-08-10
|
+14.75%
2015-07
|
-9.32%
2018-12
|
2612 | 50.3% | 40.9% | |
| Okasan Securities Group Inc (8609)(8609) | 699.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,032.00
2015-03-23
|
263.00
2020-03-13
|
9.4M
2023-03-28
|
0.1M
2022-07-19
|
+19.95%
2023-03-17
|
-15.27%
2024-07-29
|
+19.42%
2023-09
|
-24.19%
2016-02
|
2614 | 47.9% | 46.2% | |
| SIG Co (4386)(4386) | 839.00 | 2025-09-26 | 2018-06-21 |
K Quotidien
K par Minute
|
1,655.00
2018-06-21
|
353.00
2020-03-13
|
12.4M
2024-07-22
|
0.0M
2024-04-09
|
+22.73%
2018-10-16
|
-16.89%
2024-07-16
|
+44.60%
2020-09
|
-34.13%
2018-06
|
1764 | 45.4% | 49.7% | |
| Mirai Industry Co Ltd (7931)(7931) | 3,850.00 | 2025-09-26 | 2018-12-13 |
K Quotidien
K par Minute
|
5,570.00
2024-02-26
|
1,421.00
2022-12-21
|
0.9M
2019-01-30
|
0.0M
2025-07-16
|
+22.50%
2023-04-21
|
-16.60%
2019-01-30
|
+33.67%
2024-01
|
-16.37%
2018-12
|
1644 | 47.8% | 48.4% | |
| Taoka Chemical Co Ltd (4113)(4113) | 1,403.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14,970.00
2020-07-29
|
686.00
2024-08-05
|
1.0M
2019-06-28
|
0.0M
2015-08-13
|
+17.45%
2020-03-27
|
-80.84%
2020-07-27
|
+41.12%
2019-01
|
-78.50%
2020-07
|
2612 | 47.7% | 47.3% | |
| Sekisui House, Ltd. (1928)(1928) | 3,438.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,134.00
2024-09-27
|
1,472.00
2015-02-05
|
22.4M
2023-06-16
|
0.7M
2021-12-24
|
+14.63%
2024-08-02
|
-13.52%
2024-08-01
|
+15.64%
2021-03
|
-16.50%
2020-03
|
2614 | 51.6% | 46.7% | |
| Bank of Iwate Ltd (8345)(8345) | 3,860.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,900.00
2015-06-08
|
1,588.00
2021-12-01
|
0.4M
2023-01-13
|
0.0M
2019-06-20
|
+11.27%
2025-04-08
|
-17.77%
2024-08-05
|
+17.82%
2020-03
|
-17.95%
2020-02
|
2614 | 48.4% | 48.7% | |
| Es-con Japan Ltd (8892)(8892) | 1,053.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,117.00
2024-05-08
|
164.00
2016-02-12
|
12.8M
2015-03-18
|
0.0M
2022-08-24
|
+29.94%
2016-02-15
|
-15.03%
2018-05-01
|
+39.92%
2018-02
|
-27.87%
2018-05
|
2614 | 50.8% | 44.8% | |