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 | ||||||
| Okamoto Industries Inc (5122)(5122) | 5,170.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,010.00
2017-06-07
|
2,050.00
2015-01-16
|
1.4M
2015-08-05
|
0.0M
2023-02-07
|
+17.71%
2015-07-21
|
-12.04%
2024-07-30
|
+80.03%
2015-08
|
-18.33%
2018-10
|
2614 | 48.4% | 47.4% | |
| Tomy Co Ltd (7867)(7867) | 3,253.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,119.00
2025-02-07
|
518.00
2015-08-25
|
8.8M
2018-02-08
|
0.1M
2021-08-03
|
+16.70%
2018-08-01
|
-18.73%
2018-02-07
|
+26.51%
2017-05
|
-32.26%
2018-02
|
2594 | 50.2% | 47.1% | |
| Japan Medical Dynamic Marketing Inc (7600)(7600) | 518.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,623.00
2020-01-14
|
460.00
2025-04-07
|
1.7M
2016-04-26
|
0.0M
2021-10-19
|
+16.29%
2016-04-21
|
-14.53%
2017-10-24
|
+22.94%
2015-07
|
-25.14%
2020-02
|
2614 | 46.9% | 50.4% | |
| Anest Iwata Corp (6381)(6381) | 1,632.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,700.00
2024-06-25
|
690.00
2015-03-09
|
2.0M
2022-01-26
|
0.0M
2020-02-07
|
+27.20%
2025-05-12
|
-9.74%
2020-03-26
|
+19.91%
2016-03
|
-16.82%
2016-06
|
2614 | 49.9% | 46.7% | |
| Kimura Kohki Co Ltd (6231)(6231) | 11,880.00 | 2025-09-26 | 2020-03-13 |
K Quotidien
K par Minute
|
13,100.00
2025-09-11
|
1,201.00
2022-12-27
|
0.6M
2020-04-16
|
0.0M
2021-08-27
|
+26.33%
2023-04-14
|
-17.95%
2020-04-15
|
+50.16%
2020-04
|
-17.94%
2021-08
|
1317 | 46.0% | 49.4% | |
| Kozo Keikaku Engineering Inc (208A)(208A) | 3,345.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,875.00
2019-12-10
|
1,045.00
2015-08-25
|
0.8M
2016-05-18
|
0.0M
2015-10-01
|
+23.58%
2016-01-27
|
-49.88%
2023-01-30
|
+60.33%
2016-05
|
-49.06%
2023-02
|
2612 | 48.9% | 47.4% | |
| Global Ltd (3271)(3271) | 1,116.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,268.00
2025-08-27
|
141.00
2022-06-17
|
13.6M
2022-08-25
|
0.0M
2016-05-19
|
+30.86%
2022-08-02
|
-23.88%
2020-05-14
|
+47.35%
2023-08
|
-36.48%
2020-05
|
2614 | 47.4% | 45.9% | |
| Autobacs Seven Co Ltd (9832)(9832) | 1,637.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,386.00
2015-08-14
|
1,109.00
2020-03-17
|
1.5M
2020-09-18
|
0.1M
2019-09-04
|
+8.62%
2016-02-15
|
-9.25%
2016-05-10
|
+8.75%
2015-07
|
-14.25%
2016-06
|
2614 | 49.9% | 46.7% | |
| Kamigumi Co Ltd (9364)(9364) | 4,619.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,600.00
2025-09-10
|
1,241.00
2015-09-20
|
11.0M
2020-11-30
|
0.1M
2024-08-28
|
+58.26%
2015-09-16
|
-38.01%
2015-09-15
|
+16.02%
2016-11
|
-13.46%
2015-08
|
2615 | 50.1% | 47.4% | |
| Daikokutenbussan Co Ltd (2791)(2791) | 7,460.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,110.00
2024-08-27
|
2,201.00
2020-03-17
|
0.5M
2023-07-07
|
0.0M
2016-09-14
|
+12.15%
2015-01-29
|
-18.62%
2022-10-05
|
+51.84%
2020-04
|
-22.39%
2021-07
|
2594 | 47.8% | 47.6% | |
| Unipres Corp (5949)(5949) | 1,270.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,420.00
2017-11-15
|
582.00
2022-03-11
|
1.7M
2021-11-30
|
0.0M
2024-05-02
|
+26.18%
2024-05-13
|
-21.82%
2016-02-08
|
+29.18%
2024-05
|
-24.55%
2021-11
|
2615 | 50.1% | 47.8% | |
| Funai Soken Holdings Inc (9757)(9757) | 2,615.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,270.00
2020-02-10
|
511.70
2015-01-16
|
0.7M
2015-11-30
|
0.0M
2015-02-05
|
+17.54%
2019-02-07
|
-13.82%
2018-02-06
|
+38.35%
2019-02
|
-22.25%
2018-12
|
2614 | 51.6% | 46.5% | |
| Ray Corp (4317)(4317) | 673.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,125.00
2018-01-17
|
159.00
2015-08-25
|
17.1M
2015-10-08
|
0.0M
2024-06-19
|
+32.26%
2017-11-13
|
-16.05%
2016-04-11
|
+100.28%
2017-12
|
-38.01%
2016-04
|
2594 | 44.6% | 48.0% | |
| Silicon Studio Corp (3907)(3907) | 1,047.00 | 2025-09-26 | 2015-02-23 |
K Quotidien
K par Minute
|
19,660.00
2015-03-06
|
630.00
2025-04-07
|
3.7M
2025-06-10
|
0.0M
2024-09-18
|
+26.39%
2023-04-07
|
-25.08%
2023-10-04
|
+83.22%
2019-03
|
-47.52%
2023-10
|
2581 | 45.5% | 52.4% | |
| Systemsoft Corp (7527)(7527) | 75.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
320.00
2016-04-25
|
45.00
2025-08-12
|
111.6M
2016-04-22
|
0.0M
2019-06-24
|
+48.08%
2016-04-11
|
-24.92%
2016-04-15
|
+92.52%
2016-04
|
-26.04%
2016-06
|
2614 | 38.0% | 42.3% | |
| SEC Carbon Ltd (5304)(5304) | 2,328.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,178.00
2018-11-07
|
376.00
2016-08-18
|
4.3M
2018-08-10
|
0.0M
2015-01-26
|
+22.66%
2018-08-06
|
-16.19%
2024-08-02
|
+109.16%
2018-05
|
-35.31%
2018-12
|
2609 | 46.9% | 46.1% | |
| Renascience Inc (4889)(4889) | 1,804.00 | 2025-09-26 | 2021-09-24 |
K Quotidien
K par Minute
|
3,310.00
2025-07-31
|
263.00
2024-12-19
|
21.3M
2021-10-14
|
0.0M
2024-05-28
|
+27.40%
2025-01-27
|
-26.23%
2025-01-31
|
+30.09%
2023-06
|
-37.82%
2022-01
|
957 | 44.9% | 51.6% | |
| Fuluhashi EPO Corp (9221)(9221) | 1,130.00 | 2025-09-26 | 2022-04-21 |
K Quotidien
K par Minute
|
1,399.00
2022-04-26
|
602.50
2022-06-17
|
13.1M
2022-04-22
|
0.0M
2024-06-13
|
+22.09%
2023-02-22
|
-15.80%
2022-04-26
|
+27.56%
2023-01
|
-15.19%
2023-03
|
832 | 45.8% | 49.2% | |
| Haseko(1808) | 2,573.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,563.00
2025-09-11
|
891.00
2016-02-24
|
21.5M
2015-10-21
|
0.3M
2025-06-17
|
+15.96%
2019-02-12
|
-10.92%
2016-02-10
|
+24.74%
2016-05
|
-26.71%
2016-02
|
2614 | 50.9% | 47.3% | |
| StemRIM (4599)(4599) | 303.00 | 2025-09-26 | 2019-08-09 |
K Quotidien
K par Minute
|
1,518.00
2023-04-13
|
246.00
2025-04-07
|
28.4M
2020-07-08
|
0.0M
2021-12-14
|
+59.79%
2021-12-10
|
-23.20%
2021-12-13
|
+64.37%
2021-12
|
-38.74%
2020-02
|
1488 | 45.2% | 51.9% | |
| Cosmos Pharmaceutical Corp (3349)(3349) | 8,719.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
20,700.00
2021-09-22
|
5,715.00
2023-03-16
|
2.0M
2022-11-28
|
0.0M
2015-04-06
|
+100.00%
2015-09-16
|
-51.45%
2022-11-01
|
+16.38%
2020-07
|
-51.15%
2022-11
|
2615 | 49.4% | 49.3% | |
| GMO Pepabo Inc (3633)(3633) | 2,049.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,800.00
2015-05-26
|
1,117.00
2024-08-05
|
0.8M
2020-06-25
|
0.0M
2016-09-01
|
+23.26%
2020-06-22
|
-49.45%
2017-02-24
|
+109.27%
2015-02
|
-29.50%
2015-08
|
2609 | 46.5% | 50.1% | |
| Tein Inc (7217)(7217) | 835.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,636.00
2021-05-27
|
291.00
2016-02-12
|
1.2M
2020-11-18
|
0.0M
2015-09-14
|
+22.10%
2016-03-08
|
-18.34%
2021-11-04
|
+95.65%
2015-02
|
-32.36%
2016-04
|
2446 | 45.7% | 44.4% | |
| Plaza Create Co Ltd (7502)(7502) | 1,898.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,420.00
2024-03-27
|
224.00
2015-08-25
|
1.7M
2017-02-06
|
0.0M
2022-03-14
|
+402.61%
2022-02-22
|
-14.93%
2015-07-31
|
+368.83%
2022-03
|
-32.64%
2018-12
|
2545 | 43.5% | 45.3% | |
| Meiwa Estate Co Ltd (8869)(8869) | 1,140.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,375.00
2024-01-17
|
360.00
2020-07-31
|
4.4M
2025-07-28
|
0.0M
2019-10-07
|
+16.88%
2020-10-27
|
-15.86%
2024-02-14
|
+36.81%
2020-08
|
-19.88%
2024-02
|
2614 | 47.8% | 46.9% | |
| Kunimine Industries Co Ltd (5388)(5388) | 1,216.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,465.00
2019-12-23
|
470.00
2016-09-21
|
1.4M
2019-11-11
|
0.0M
2015-01-29
|
+16.30%
2019-11-29
|
-9.99%
2024-07-29
|
+20.82%
2019-11
|
-19.63%
2020-02
|
2613 | 47.2% | 47.0% | |
| Kewpie Corp (2809)(2809) | 4,256.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,320.00
2025-08-20
|
1,783.00
2020-03-13
|
4.8M
2018-04-04
|
0.1M
2019-09-03
|
+15.68%
2024-04-04
|
-9.44%
2020-04-03
|
+22.54%
2015-01
|
-12.40%
2017-04
|
2614 | 50.2% | 48.1% | |
| Riso Kyoiku Co Ltd (4714)(4714) | 228.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
605.00
2016-10-31
|
161.00
2015-09-16
|
9.4M
2024-04-10
|
0.0M
2024-08-22
|
+35.87%
2024-03-27
|
-66.89%
2016-10-17
|
+27.86%
2015-03
|
-17.14%
2015-09
|
2614 | 46.4% | 45.6% | |
| Wantedly Inc (3991)(3991) | 1,369.00 | 2025-09-26 | 2017-09-15 |
K Quotidien
K par Minute
|
5,770.00
2019-04-15
|
828.00
2020-03-13
|
2.5M
2017-10-24
|
0.0M
2024-11-27
|
+28.22%
2021-01-15
|
-18.26%
2017-10-24
|
+51.23%
2021-04
|
-29.64%
2019-10
|
1949 | 45.8% | 52.2% | |
| Daiko Denshi Tsushin Ltd (8023)(8023) | 1,218.00 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
1,843.00
2017-10-05
|
125.00
2016-06-24
|
3.1M
2017-04-18
|
0.0M
2022-10-27
|
+29.63%
2017-03-30
|
-18.66%
2024-08-01
|
+90.56%
2017-09
|
-29.20%
2019-05
|
2595 | 45.9% | 47.0% | |
| Hotman Co Ltd (3190)(3190) | 609.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
915.00
2018-01-31
|
364.00
2020-03-13
|
0.4M
2021-08-19
|
0.0M
2019-04-09
|
+17.61%
2021-07-28
|
-16.43%
2018-02-01
|
+13.28%
2017-12
|
-12.95%
2020-03
|
2581 | 46.0% | 41.4% | |
| Nisshin OilliO Group Ltd (2602)(2602) | 5,330.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,520.00
2024-09-19
|
2,025.00
2015-01-16
|
0.6M
2017-05-11
|
0.0M
2022-08-26
|
+13.93%
2024-02-09
|
-9.77%
2017-10-18
|
+19.39%
2017-08
|
-15.53%
2015-08
|
2614 | 46.8% | 47.3% | |
| Euglena Co Ltd (2931)(2931) | 457.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,177.00
2015-02-23
|
381.00
2025-01-17
|
28.0M
2015-02-23
|
0.1M
2018-08-21
|
+26.40%
2021-03-16
|
-12.26%
2025-04-07
|
+24.11%
2019-02
|
-25.17%
2018-10
|
2614 | 45.5% | 51.4% | |
| Oiles Corp (6282)(6282) | 2,366.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,700.00
2018-08-06
|
1,108.00
2020-03-13
|
0.6M
2024-03-27
|
0.0M
2021-10-27
|
+12.83%
2018-08-01
|
-10.94%
2019-05-10
|
+18.76%
2024-11
|
-18.65%
2019-05
|
2614 | 50.4% | 47.9% | |
| Eizo Corp (6737)(6737) | 2,290.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,040.00
2018-01-16
|
1,645.00
2022-12-21
|
0.7M
2023-05-15
|
0.0M
2021-12-30
|
+14.33%
2016-05-10
|
-50.13%
2022-08-22
|
+22.19%
2020-05
|
-52.24%
2022-09
|
2614 | 48.7% | 47.9% | |
| Gun Ei Chemical Industry Co Ltd (4229)(4229) | 3,435.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,030.00
2018-01-15
|
2,001.00
2020-03-13
|
0.2M
2021-09-17
|
0.0M
2020-10-16
|
+10.40%
2025-05-14
|
-12.80%
2025-05-15
|
+19.07%
2021-09
|
-19.50%
2018-12
|
2614 | 47.6% | 47.4% | |
| Escrit Inc (2196)(2196) | 229.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,465.00
2015-04-08
|
139.00
2025-04-07
|
16.6M
2025-05-30
|
0.0M
2019-07-31
|
+32.39%
2025-05-27
|
-23.62%
2024-07-12
|
+53.48%
2021-02
|
-45.08%
2016-02
|
2614 | 46.3% | 48.8% | |
| Mitsui Fudosan Co., Ltd. (8801)(8801) | 1,641.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,879.00
2015-08-14
|
741.33
2023-01-16
|
34.4M
2024-02-05
|
0.9M
2021-08-03
|
+16.75%
2024-08-05
|
-65.98%
2022-04-13
|
+19.27%
2024-03
|
-65.50%
2022-04
|
2614 | 49.7% | 49.5% | |
| Fujicopian Co Ltd (7957)(7957) | 1,528.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,040.00
2015-04-08
|
1,280.00
2016-06-24
|
0.3M
2015-04-08
|
0.0M
2015-01-13
|
+28.74%
2015-03-19
|
-11.00%
2019-09-20
|
+16.03%
2015-02
|
-16.53%
2020-03
|
2011 | 43.0% | 40.6% | |
| Yutori Inc (5892)(5892) | 4,600.00 | 2025-09-26 | 2023-12-27 |
K Quotidien
K par Minute
|
6,260.00
2025-08-14
|
731.00
2024-01-18
|
4.4M
2024-01-04
|
0.0M
2025-04-24
|
+25.88%
2024-08-05
|
-17.01%
2024-01-05
|
+112.90%
2024-02
|
-34.05%
2024-04
|
418 | 49.5% | 48.3% | |
| JP-Holdings Inc (2749)(2749) | 615.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
772.00
2024-09-20
|
205.00
2022-05-11
|
10.8M
2016-03-30
|
0.0M
2019-12-12
|
+17.02%
2025-02-26
|
-10.60%
2024-11-07
|
+58.30%
2016-03
|
-18.42%
2016-06
|
2594 | 44.2% | 47.9% | |
| TPR Co Ltd (6463)(6463) | 2,462.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,180.00
2017-11-09
|
962.00
2020-04-06
|
0.8M
2022-05-31
|
0.0M
2025-02-06
|
+10.00%
2020-07-10
|
-12.58%
2024-08-05
|
+21.71%
2020-05
|
-30.93%
2016-06
|
2614 | 50.5% | 47.2% | |
| Saint Marc Holdings Co Ltd (3395)(3395) | 2,847.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,435.00
2015-08-05
|
1,341.00
2021-01-06
|
0.6M
2021-05-21
|
0.0M
2022-09-13
|
+8.46%
2015-02-24
|
-8.36%
2020-03-27
|
+18.36%
2016-11
|
-14.88%
2020-02
|
2614 | 48.5% | 47.7% | |
| Seiren Co Ltd (3569)(3569) | 3,080.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,220.00
2025-09-05
|
903.00
2015-01-16
|
1.0M
2021-10-28
|
0.0M
2022-07-14
|
+19.28%
2018-11-05
|
-9.14%
2016-04-27
|
+21.06%
2016-11
|
-18.97%
2016-06
|
2614 | 49.2% | 48.9% | |
| PCI Holdings Inc (3918)(3918) | 1,311.00 | 2025-09-26 | 2015-08-05 |
K Quotidien
K par Minute
|
6,165.00
2015-08-19
|
706.50
2020-03-13
|
4.5M
2015-08-14
|
0.0M
2025-04-17
|
+20.55%
2015-08-12
|
-52.55%
2018-03-05
|
+43.25%
2015-10
|
-54.24%
2018-03
|
2469 | 48.5% | 48.6% | |
| Zacros Corp (7917)(7917) | 4,245.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,130.00
2021-09-17
|
1,871.00
2016-06-29
|
0.3M
2017-09-21
|
0.0M
2021-01-18
|
+9.62%
2015-07-22
|
-9.39%
2016-05-13
|
+18.03%
2017-08
|
-25.80%
2021-11
|
2614 | 48.6% | 47.6% | |
| Mitsubishi Paper Mills, Ltd. (3864)(3864) | 695.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,040.00
2015-06-05
|
271.00
2022-12-08
|
5.7M
2023-08-04
|
0.0M
2020-10-06
|
+16.54%
2024-07-29
|
-14.89%
2023-07-21
|
+30.30%
2024-05
|
-17.91%
2023-08
|
2614 | 43.9% | 45.9% | |
| Nishi-Nippon Railroad Co Ltd (9031)(9031) | 2,396.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,370.00
2016-02-25
|
501.00
2015-09-20
|
1.6M
2025-03-21
|
0.0M
2020-01-09
|
+488.82%
2015-09-07
|
-83.33%
2015-09-04
|
+16.42%
2020-08
|
-11.75%
2022-12
|
2615 | 49.2% | 47.9% | |
| Sanyu Construction Co Ltd (1841)(1841) | 1,160.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,422.00
2018-05-21
|
712.00
2016-02-12
|
0.1M
2018-05-21
|
0.0M
2015-03-12
|
+28.09%
2018-05-15
|
-9.09%
2015-08-04
|
+15.50%
2019-12
|
-13.30%
2018-12
|
2149 | 44.5% | 42.3% | |
| Ogaki Kyoritsu Bank Ltd (8361)(8361) | 3,485.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,340.00
2015-11-25
|
1,490.00
2020-03-13
|
3.5M
2017-03-09
|
0.0M
2016-08-24
|
+14.96%
2020-03-18
|
-16.12%
2024-08-02
|
+18.40%
2016-07
|
-16.93%
2017-02
|
2587 | 48.0% | 48.4% | |