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 | ||||||
| Kaitori Okoku Co Ltd (3181)(3181) | 1,085.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,513.00
2023-07-05
|
184.00
2020-03-13
|
2.1M
2018-04-05
|
0.0M
2016-01-04
|
+19.62%
2020-10-06
|
-21.78%
2020-10-13
|
+27.68%
2022-12
|
-28.91%
2023-10
|
2561 | 45.4% | 49.1% | |
| MS(8725) | 3,413.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,419.50
2015-08-18
|
1,233.67
2022-05-20
|
18.8M
2022-12-29
|
0.5M
2019-12-26
|
+13.79%
2024-05-21
|
-66.75%
2022-04-27
|
+22.12%
2024-02
|
-67.44%
2022-04
|
2614 | 51.7% | 47.2% | |
| Raiznext Corp (6379)(6379) | 1,943.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,398.00
2024-02-21
|
692.00
2016-08-10
|
1.0M
2017-02-06
|
0.0M
2023-08-23
|
+25.24%
2024-02-09
|
-11.69%
2024-08-02
|
+46.29%
2024-02
|
-14.93%
2018-02
|
2614 | 49.1% | 48.7% | |
| Food (3563) | 8,246.00 | 2025-09-26 | 2017-03-30 |
K Quotidien
K par Minute
|
8,883.00
2025-08-19
|
1,190.00
2018-03-12
|
16.4M
2019-07-04
|
0.0M
2017-10-18
|
+17.68%
2025-02-07
|
-74.00%
2018-03-02
|
+35.96%
2020-05
|
-73.75%
2018-03
|
2066 | 48.8% | 48.8% | |
| Shizuoka Gas Co Ltd (9543)(9543) | 1,171.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,394.00
2021-10-06
|
680.00
2016-02-09
|
1.8M
2024-03-06
|
0.0M
2015-07-17
|
+11.55%
2022-07-29
|
-12.29%
2016-02-09
|
+19.15%
2024-08
|
-20.85%
2021-11
|
2614 | 49.5% | 46.9% | |
| Kitakei Co Ltd (9872)(9872) | 938.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,255.00
2018-12-13
|
450.00
2016-02-12
|
0.3M
2024-11-19
|
0.0M
2016-03-16
|
+13.82%
2020-04-06
|
-12.69%
2024-07-23
|
+25.86%
2020-04
|
-18.43%
2021-11
|
2609 | 49.7% | 43.4% | |
| Ktk Inc (3035)(3035) | 626.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
732.00
2023-07-04
|
197.00
2020-04-06
|
3.2M
2021-04-12
|
0.0M
2019-04-17
|
+30.53%
2015-02-10
|
-17.27%
2015-08-05
|
+116.41%
2015-02
|
-29.86%
2020-02
|
2607 | 45.8% | 46.3% | |
| Sankyo Co Ltd (6417)(6417) | 2,583.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,059.00
2025-08-12
|
513.20
2020-12-01
|
31.2M
2020-05-29
|
0.3M
2025-04-21
|
+15.21%
2023-09-14
|
-11.15%
2024-08-05
|
+29.56%
2024-08
|
-13.60%
2020-03
|
2614 | 49.2% | 47.3% | |
| Topy Industries Ltd (7231)(7231) | 2,977.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,930.00
2017-10-26
|
990.00
2022-04-18
|
0.6M
2022-09-28
|
0.0M
2016-09-01
|
+17.87%
2022-05-11
|
-17.12%
2024-07-31
|
+28.25%
2022-05
|
-22.38%
2018-12
|
2614 | 49.2% | 47.3% | |
| Alleanza Holdings Co Ltd (3546)(3546) | 1,098.00 | 2025-09-26 | 2016-09-01 |
K Quotidien
K par Minute
|
1,928.00
2020-09-18
|
535.00
2020-03-13
|
1.4M
2020-09-18
|
0.0M
2018-08-17
|
+17.07%
2020-09-17
|
-11.78%
2020-02-27
|
+36.07%
2020-09
|
-25.74%
2018-12
|
2206 | 49.5% | 45.8% | |
| Tokai Corp (9729)(9729) | 2,275.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,070.00
2019-12-11
|
1,300.00
2016-02-12
|
0.2M
2018-04-24
|
0.0M
2016-08-15
|
+13.52%
2020-03-17
|
-9.45%
2020-03-24
|
+22.02%
2020-03
|
-20.79%
2015-08
|
2614 | 47.4% | 50.0% | |
| Arent Inc (5254)(5254) | 4,710.00 | 2025-09-26 | 2023-03-28 |
K Quotidien
K par Minute
|
7,740.00
2024-09-19
|
1,453.00
2023-03-28
|
8.8M
2023-04-07
|
0.0M
2025-07-09
|
+22.90%
2023-03-30
|
-18.32%
2023-04-17
|
+80.92%
2023-03
|
-28.89%
2023-07
|
589 | 46.5% | 50.6% | |
| Mizuho Leasing Co Ltd (8425)(8425) | 1,337.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,845.00
2021-09-14
|
579.60
2022-04-27
|
3.2M
2024-09-20
|
0.0M
2019-12-24
|
+12.55%
2020-03-19
|
-80.20%
2022-04-18
|
+16.19%
2020-05
|
-79.85%
2022-04
|
2614 | 50.2% | 47.0% | |
| Nishimatsuya Chain Co Ltd (7545)(7545) | 2,203.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,599.00
2024-09-20
|
623.00
2020-03-13
|
4.6M
2020-08-21
|
0.1M
2025-09-10
|
+17.58%
2016-06-16
|
-9.41%
2020-11-18
|
+24.17%
2020-08
|
-16.31%
2020-02
|
2614 | 49.9% | 48.0% | |
| Meiwa Corp (8103)(8103) | 866.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,400.00
2021-09-06
|
271.00
2016-06-14
|
11.6M
2021-09-06
|
0.0M
2016-08-24
|
+61.82%
2021-08-20
|
-18.01%
2022-03-23
|
+71.30%
2021-09
|
-22.31%
2022-03
|
2615 | 46.9% | 46.3% | |
| Asics Corp (7936)(7936) | 3,944.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,289.00
2025-08-19
|
546.50
2022-10-21
|
57.8M
2024-05-31
|
0.3M
2021-06-24
|
+23.89%
2019-08-02
|
-75.00%
2022-06-28
|
+49.06%
2021-05
|
-73.95%
2022-06
|
2615 | 50.9% | 47.8% | |
| Fujii Sangyo Corp (9906)(9906) | 3,550.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,530.00
2025-09-11
|
950.00
2016-08-16
|
0.2M
2021-12-15
|
0.0M
2015-07-29
|
+13.32%
2015-04-24
|
-10.62%
2024-07-24
|
+24.21%
2019-11
|
-12.68%
2016-08
|
2535 | 47.1% | 44.0% | |
| Solvvy Inc (7320)(7320) | 2,367.00 | 2025-09-26 | 2018-04-02 |
K Quotidien
K par Minute
|
3,905.00
2021-11-12
|
618.70
2018-12-25
|
1.2M
2018-04-02
|
0.0M
2019-06-07
|
+23.35%
2020-08-07
|
-18.96%
2024-08-02
|
+43.72%
2020-11
|
-38.77%
2018-04
|
1819 | 48.4% | 49.4% | |
| Joshin Denki Co Ltd (8173)(8173) | 2,685.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,615.00
2017-12-04
|
1,457.00
2020-03-13
|
0.6M
2023-09-15
|
0.0M
2015-01-15
|
+15.00%
2020-03-27
|
-10.34%
2020-04-02
|
+26.69%
2015-11
|
-23.78%
2020-02
|
2614 | 50.0% | 47.3% | |
| KANAME KOGYO CO LTD (6566)(6566) | 1,185.00 | 2025-09-26 | 2017-12-25 |
K Quotidien
K par Minute
|
1,360.00
2017-12-28
|
555.00
2018-12-25
|
12.5M
2017-12-28
|
0.0M
2022-01-13
|
+16.45%
2017-12-26
|
-20.99%
2018-05-15
|
+25.86%
2020-04
|
-24.26%
2018-05
|
1873 | 44.4% | 46.1% | |
| Disruptors Inc (6538)(6538) | 316.00 | 2025-09-26 | 2016-12-14 |
K Quotidien
K par Minute
|
2,186.00
2018-12-03
|
123.00
2025-04-07
|
10.9M
2016-12-14
|
0.0M
2025-03-18
|
+33.20%
2020-02-28
|
-21.99%
2019-02-13
|
+57.48%
2020-11
|
-35.72%
2019-08
|
2137 | 44.1% | 50.5% | |
| Tsutsumi Jewelry Co Ltd (7937)(7937) | 2,292.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,180.00
2015-04-02
|
1,465.00
2020-03-17
|
0.2M
2021-01-28
|
0.0M
2021-08-17
|
+17.75%
2020-03-19
|
-9.44%
2016-02-09
|
+29.95%
2020-09
|
-19.00%
2016-08
|
2614 | 48.4% | 49.2% | |
| Nitta Gelatin Inc (4977)(4977) | 1,029.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,115.00
2022-11-18
|
424.00
2020-03-13
|
2.1M
2022-09-06
|
0.0M
2021-11-22
|
+17.15%
2022-01-12
|
-16.13%
2024-07-25
|
+29.05%
2022-08
|
-18.88%
2022-12
|
2614 | 46.2% | 47.8% | |
| CTS Co Ltd (4345)(4345) | 950.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,260.00
2018-06-25
|
163.20
2015-08-25
|
2.0M
2018-08-01
|
0.0M
2016-05-30
|
+17.88%
2020-07-28
|
-17.23%
2018-07-25
|
+54.46%
2017-05
|
-23.16%
2018-10
|
2614 | 48.0% | 47.3% | |
| Yossix Co Ltd (3221)(3221) | 2,771.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,295.00
2017-12-22
|
701.20
2015-01-22
|
0.5M
2015-01-08
|
0.0M
2015-10-20
|
+16.60%
2016-08-08
|
-10.99%
2019-05-09
|
+42.91%
2015-06
|
-26.69%
2016-06
|
2598 | 48.5% | 49.6% | |
| Kaneko Seeds Co Ltd (1376)(1376) | 1,506.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,868.00
2022-05-02
|
869.00
2020-03-13
|
0.7M
2016-06-29
|
0.0M
2020-10-26
|
+19.95%
2020-03-25
|
-8.35%
2015-08-10
|
+27.38%
2016-05
|
-15.40%
2016-08
|
2614 | 49.7% | 46.8% | |
| Tekken Corp (1815)(1815) | 3,570.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,690.00
2015-01-05
|
1,715.00
2021-12-01
|
1.3M
2016-07-21
|
0.0M
2022-10-20
|
+10.91%
2016-06-29
|
-18.32%
2016-02-12
|
+30.38%
2016-07
|
-14.51%
2018-12
|
2614 | 46.9% | 49.2% | |
| Realgate Inc (5532)(5532) | 3,175.00 | 2025-09-26 | 2023-06-22 |
K Quotidien
K par Minute
|
3,825.00
2023-06-22
|
1,025.00
2025-04-07
|
2.7M
2023-06-23
|
0.0M
2024-09-18
|
+18.22%
2025-05-09
|
-46.33%
2025-03-21
|
+15.40%
2024-01
|
-28.10%
2023-06
|
547 | 47.7% | 49.0% | |
| Applied Co Ltd (3020)(3020) | 3,970.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,820.00
2020-06-22
|
810.00
2015-01-05
|
0.3M
2020-07-02
|
0.0M
2017-05-01
|
+23.31%
2015-07-22
|
-15.98%
2024-07-31
|
+67.88%
2020-05
|
-31.94%
2022-02
|
2580 | 47.4% | 47.8% | |
| KRS Corp (9369)(9369) | 3,180.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,680.00
2025-08-20
|
681.00
2020-03-13
|
0.7M
2021-01-18
|
0.0M
2019-05-22
|
+18.53%
2024-07-26
|
-49.04%
2019-10-28
|
+36.52%
2024-06
|
-51.35%
2019-11
|
2614 | 49.7% | 47.8% | |
| Chori Co Ltd (8014)(8014) | 3,975.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,185.00
2024-10-09
|
1,210.00
2016-06-24
|
0.3M
2021-05-27
|
0.0M
2016-08-25
|
+14.24%
2021-05-07
|
-13.68%
2020-07-21
|
+16.69%
2016-07
|
-20.24%
2020-07
|
2614 | 50.6% | 46.9% | |
| Bandai Namco Holdings Inc (7832)(7832) | 4,931.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,795.00
2020-12-01
|
2,046.00
2016-02-10
|
16.6M
2019-07-31
|
0.2M
2019-04-22
|
+19.27%
2019-07-04
|
-66.32%
2021-03-03
|
+22.49%
2018-05
|
-68.37%
2021-03
|
2614 | 50.2% | 47.7% | |
| Sekichu Co Ltd (9976)(9976) | 1,114.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,555.00
2020-09-30
|
766.00
2020-03-13
|
0.2M
2025-04-28
|
0.0M
2018-08-23
|
+25.82%
2019-09-11
|
-18.37%
2020-06-22
|
+59.64%
2019-12
|
-23.51%
2022-10
|
1910 | 45.1% | 43.3% | |
| MK Seiko Co Ltd (5906)(5906) | 557.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
648.00
2018-01-26
|
244.00
2020-03-13
|
1.2M
2019-01-29
|
0.0M
2015-01-21
|
+28.99%
2016-07-29
|
-15.80%
2018-01-29
|
+34.63%
2016-10
|
-26.20%
2020-03
|
2556 | 43.8% | 43.8% | |
| Fuyo General Lease Co Ltd (8424)(8424) | 4,541.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14,310.00
2024-04-12
|
3,375.00
2025-04-07
|
0.6M
2025-06-20
|
0.0M
2019-12-24
|
+12.55%
2020-05-01
|
-66.68%
2025-03-21
|
+18.80%
2019-06
|
-22.70%
2016-02
|
2614 | 50.4% | 46.1% | |
| Tomoku Co Ltd (3946)(3946) | 3,585.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,460.00
2025-09-08
|
1,200.00
2015-09-07
|
0.4M
2023-05-10
|
0.0M
2015-10-20
|
+14.19%
2023-05-08
|
-8.87%
2016-06-08
|
+16.12%
2023-05
|
-16.14%
2020-02
|
2614 | 48.2% | 46.3% | |
| Toenec Corp (1946)(1946) | 1,434.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,770.00
2015-10-26
|
658.00
2023-02-03
|
3.5M
2024-07-16
|
0.0M
2020-10-13
|
+14.62%
2024-05-29
|
-79.57%
2022-10-13
|
+19.27%
2020-05
|
-79.23%
2022-10
|
2614 | 48.8% | 46.6% | |
| Saibu Gas Co Ltd (9536)(9536) | 1,995.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,855.00
2020-11-30
|
1,574.00
2025-04-07
|
0.9M
2025-02-28
|
0.0M
2017-02-16
|
+13.51%
2020-03-17
|
-9.24%
2015-07-24
|
+34.83%
2020-11
|
-15.73%
2021-04
|
2614 | 46.8% | 47.7% | |
| Yahagi Construction (1870)(1870) | 2,317.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,313.00
2025-09-11
|
612.00
2020-03-13
|
5.2M
2025-03-04
|
0.0M
2022-12-27
|
+17.36%
2023-05-02
|
-12.83%
2025-02-17
|
+25.64%
2023-05
|
-18.22%
2015-11
|
2614 | 49.2% | 47.4% | |
| Land Business Co Ltd (8944)(8944) | 240.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
850.00
2019-01-07
|
156.00
2025-04-07
|
3.4M
2024-12-23
|
0.0M
2016-08-15
|
+22.86%
2018-07-24
|
-21.40%
2020-03-04
|
+28.89%
2018-12
|
-65.91%
2020-03
|
2614 | 42.1% | 43.8% | |
| Digital Grid(350A) | 5,600.00 | 2025-09-26 | 2025-04-21 |
K Quotidien
K par Minute
|
12,380.00
2025-08-15
|
4,520.00
2025-04-21
|
4.5M
2025-04-22
|
-
2025-04-21
|
+33.63%
2025-04-22
|
-12.58%
2025-04-23
|
-
-
|
-
-
|
99 | 51.5% | 41.4% | |
| Shimano Inc (7309)(7309) | 16,815.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
35,550.00
2021-09-17
|
12,930.00
2020-03-17
|
2.1M
2025-07-30
|
0.0M
2020-12-25
|
+17.00%
2020-10-23
|
-23.34%
2025-07-30
|
+27.48%
2020-05
|
-17.34%
2022-01
|
2614 | 50.5% | 47.8% | |
| Japan Lifeline Co Ltd (7575)(7575) | 1,523.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,780.00
2018-03-09
|
153.50
2015-01-13
|
8.8M
2017-05-01
|
0.0M
2015-02-20
|
+22.35%
2017-05-01
|
-18.12%
2017-11-01
|
+61.63%
2016-05
|
-31.74%
2018-10
|
2614 | 49.5% | 48.5% | |
| Totetsu Kogyo (1835)(1835) | 4,410.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,560.00
2025-09-04
|
2,055.00
2022-05-19
|
0.5M
2016-02-08
|
0.0M
2020-01-09
|
+12.97%
2022-04-27
|
-8.98%
2024-07-17
|
+18.78%
2018-11
|
-14.38%
2020-02
|
2614 | 49.3% | 47.4% | |
| Tohoku Bank Ltd (8349)(8349) | 1,364.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,790.00
2015-03-16
|
730.00
2020-03-13
|
0.7M
2025-08-20
|
0.0M
2020-06-24
|
+12.79%
2024-07-31
|
-14.59%
2024-07-30
|
+19.17%
2020-09
|
-16.50%
2018-12
|
2614 | 46.0% | 44.4% | |
| Ship Healthcare Holdings Inc (3360)(3360) | 2,327.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,580.00
2018-11-26
|
1,750.00
2020-03-17
|
1.8M
2020-03-19
|
0.1M
2018-09-04
|
+8.80%
2024-08-05
|
-48.05%
2019-03-04
|
+17.22%
2016-05
|
-47.64%
2019-03
|
2614 | 50.2% | 47.0% | |
| FreeBit Co Ltd (3843)(3843) | 1,686.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,917.00
2023-06-12
|
512.00
2016-02-12
|
8.8M
2015-02-19
|
0.0M
2023-02-16
|
+26.53%
2023-09-04
|
-20.71%
2024-07-31
|
+43.85%
2021-09
|
-30.04%
2018-12
|
2614 | 48.8% | 48.7% | |
| Media Do Co Ltd (3678)(3678) | 1,929.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,090.00
2020-10-21
|
850.00
2016-02-12
|
4.7M
2017-03-01
|
0.0M
2015-11-30
|
+24.02%
2017-02-27
|
-22.58%
2015-08-20
|
+42.20%
2020-04
|
-38.22%
2022-01
|
2614 | 49.3% | 49.2% | |
| AlphaPurchase Co Ltd (7115)(7115) | 3,220.00 | 2025-09-26 | 2022-12-26 |
K Quotidien
K par Minute
|
3,845.00
2025-08-26
|
646.00
2023-01-06
|
2.6M
2022-12-26
|
0.0M
2025-01-30
|
+15.94%
2023-03-09
|
-20.92%
2024-08-02
|
+28.14%
2023-03
|
-12.11%
2023-09
|
666 | 48.0% | 49.4% | |
| Aucnet Inc (3964)(3964) | 1,857.00 | 2025-09-26 | 2017-03-29 |
K Quotidien
K par Minute
|
2,831.00
2024-07-16
|
743.00
2020-03-13
|
5.9M
2017-03-29
|
0.0M
2019-10-21
|
+19.10%
2021-08-03
|
-50.06%
2025-03-21
|
+31.55%
2021-08
|
-30.30%
2021-11
|
2067 | 50.7% | 46.3% | |