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 | ||||||
| Kisoji Co Ltd (8160)(8160) | 2,669.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,030.00
2019-12-16
|
1,957.00
2015-05-08
|
1.0M
2024-11-25
|
0.0M
2019-05-27
|
+7.20%
2020-04-06
|
-6.57%
2024-08-05
|
+10.86%
2023-10
|
-14.29%
2020-02
|
2613 | 50.4% | 47.5% | |
| I.A Group Corp (7509)(7509) | 4,045.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,250.00
2015-06-10
|
2,527.00
2020-03-17
|
0.1M
2024-11-06
|
0.0M
2017-09-28
|
+10.94%
2020-08-11
|
-15.37%
2024-06-14
|
+13.57%
2020-04
|
-19.66%
2020-03
|
1573 | 42.1% | 36.0% | |
| Capital Asset Planning Inc (3965)(3965) | 890.00 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
4,020.00
2018-07-24
|
532.00
2020-04-03
|
3.7M
2016-10-12
|
0.0M
2025-05-09
|
+15.45%
2020-12-14
|
-52.62%
2017-01-31
|
+33.20%
2020-06
|
-42.22%
2020-03
|
2181 | 47.5% | 47.7% | |
| Axial Retailing Inc (8255)(8255) | 1,214.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,340.00
2021-01-12
|
725.25
2022-06-21
|
1.0M
2023-08-02
|
0.0M
2016-06-07
|
+17.44%
2015-07-31
|
-75.19%
2022-03-07
|
+23.07%
2019-05
|
-76.05%
2022-03
|
2614 | 48.4% | 47.6% | |
| Dear Life Co Ltd (3245)(3245) | 1,296.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,446.00
2025-08-08
|
164.00
2015-02-09
|
3.1M
2018-04-18
|
0.0M
2015-04-28
|
+14.49%
2021-10-19
|
-17.18%
2020-09-07
|
+55.28%
2015-06
|
-25.93%
2020-09
|
2614 | 48.4% | 44.8% | |
| BSN Media Holdings Inc (9408)(9408) | 2,270.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,784.00
2025-05-26
|
555.00
2015-02-12
|
0.1M
2016-11-14
|
0.0M
2015-09-17
|
+21.05%
2025-05-23
|
-10.16%
2025-04-04
|
+15.58%
2015-05
|
-9.78%
2018-02
|
2052 | 44.1% | 40.8% | |
| Daikin Industries, Ltd. (6367)(6367) | 17,465.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
31,330.00
2023-07-03
|
6,557.00
2015-09-29
|
5.3M
2024-08-07
|
0.2M
2019-12-25
|
+8.80%
2016-02-15
|
-11.45%
2024-08-02
|
+18.53%
2020-11
|
-13.96%
2018-10
|
2614 | 50.7% | 48.4% | |
| Obayashi Corp. (1802)(1802) | 2,477.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,525.00
2025-09-10
|
717.00
2015-02-16
|
31.8M
2016-08-09
|
0.7M
2022-12-27
|
+20.59%
2024-03-05
|
-12.81%
2024-08-02
|
+25.93%
2024-03
|
-16.06%
2021-11
|
2614 | 50.6% | 46.7% | |
| Kanamic Network Co Ltd (3939)(3939) | 488.00 | 2025-09-26 | 2016-09-15 |
K Quotidien
K par Minute
|
1,296.70
2017-07-05
|
276.80
2017-09-11
|
16.1M
2016-09-20
|
0.0M
2017-04-21
|
+17.91%
2024-02-13
|
-64.66%
2017-07-24
|
+52.87%
2017-02
|
-70.13%
2017-08
|
2196 | 46.3% | 49.6% | |
| TRaaS On Product Inc (6696)(6696) | 407.00 | 2025-09-26 | 2017-08-10 |
K Quotidien
K par Minute
|
3,695.00
2017-08-10
|
220.00
2023-12-26
|
8.8M
2023-05-18
|
0.0M
2021-06-24
|
+32.00%
2022-11-29
|
-25.89%
2018-09-10
|
+115.00%
2024-05
|
-40.70%
2020-03
|
1974 | 43.0% | 53.2% | |
| Wealth Management Inc (3772)(3772) | 1,140.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,937.50
2021-11-26
|
125.80
2015-08-25
|
1.8M
2018-06-28
|
0.0M
2016-07-11
|
+24.39%
2018-06-25
|
-24.20%
2020-03-09
|
+66.62%
2019-03
|
-38.28%
2020-03
|
2614 | 48.3% | 49.1% | |
| Loadstar Capital KK (3482)(3482) | 3,260.00 | 2025-09-26 | 2017-09-28 |
K Quotidien
K par Minute
|
3,660.00
2024-05-10
|
411.00
2020-03-23
|
23.4M
2017-10-11
|
0.0M
2019-09-09
|
+20.93%
2022-08-08
|
-17.49%
2020-03-05
|
+60.97%
2020-08
|
-37.16%
2020-03
|
1942 | 49.1% | 49.2% | |
| Yondenko Corp (1939)(1939) | 1,386.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,195.00
2017-08-09
|
561.67
2022-12-20
|
1.7M
2023-09-01
|
0.0M
2016-10-19
|
+15.31%
2023-08-22
|
-66.63%
2022-11-21
|
+18.84%
2024-02
|
-65.17%
2022-11
|
2614 | 48.5% | 46.7% | |
| Awa Bank Ltd (8388)(8388) | 3,670.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,080.00
2017-03-02
|
1,620.00
2020-03-17
|
0.5M
2019-09-20
|
0.0M
2021-08-25
|
+12.02%
2024-08-06
|
-13.36%
2024-08-05
|
+19.35%
2016-05
|
-15.80%
2016-06
|
2614 | 49.6% | 47.9% | |
| Alpen Co Ltd (3028)(3028) | 2,365.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,865.00
2021-08-13
|
1,252.00
2020-03-13
|
3.1M
2021-01-22
|
0.0M
2019-01-22
|
+24.79%
2020-11-02
|
-12.84%
2021-11-01
|
+17.52%
2020-08
|
-23.59%
2021-11
|
2614 | 49.7% | 48.2% | |
| Noritz Corp (5943)(5943) | 2,046.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,410.00
2015-06-24
|
895.00
2020-03-13
|
0.9M
2022-07-28
|
0.0M
2018-07-25
|
+11.85%
2021-05-17
|
-10.48%
2015-07-01
|
+18.46%
2016-05
|
-17.05%
2019-05
|
2614 | 50.1% | 47.9% | |
| Modalis Therapeutics Corp (4883)(4883) | 82.00 | 2025-09-26 | 2020-08-03 |
K Quotidien
K par Minute
|
4,070.00
2020-08-25
|
62.00
2024-05-17
|
90.1M
2024-10-31
|
0.0M
2023-02-07
|
+45.05%
2024-08-21
|
-33.58%
2024-06-05
|
+135.71%
2024-07
|
-37.35%
2022-01
|
1252 | 37.9% | 53.0% | |
| Kinden Corp (1944)(1944) | 5,253.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,418.00
2025-08-12
|
1,026.00
2016-06-24
|
2.8M
2016-08-01
|
0.1M
2022-12-27
|
+26.23%
2015-09-14
|
-23.79%
2015-09-15
|
+16.64%
2015-01
|
-12.66%
2016-06
|
2615 | 51.6% | 46.0% | |
| Tokyo TY Financial Group Inc (7173)(7173) | 7,390.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,390.00
2025-09-02
|
830.00
2020-03-13
|
1.1M
2023-02-28
|
0.0M
2015-12-28
|
+17.54%
2022-05-12
|
-12.61%
2024-08-02
|
+25.26%
2022-02
|
-21.76%
2018-10
|
2614 | 49.4% | 48.4% | |
| Miyoshi Oil (4404) | 2,135.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,222.00
2025-08-25
|
840.00
2020-03-13
|
1.2M
2025-02-10
|
0.0M
2019-11-19
|
+12.51%
2024-05-08
|
-15.64%
2024-07-30
|
+10.65%
2023-11
|
-17.61%
2018-12
|
2615 | 47.1% | 44.3% | |
| Sodick Co Ltd (6143)(6143) | 904.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,658.00
2017-11-15
|
520.00
2020-03-23
|
19.0M
2015-03-25
|
0.0M
2024-11-28
|
+17.90%
2015-03-18
|
-14.35%
2024-07-26
|
+21.06%
2019-01
|
-21.93%
2019-08
|
2614 | 47.4% | 49.2% | |
| Ushio Inc (6925)(6925) | 2,345.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,334.00
2021-11-08
|
959.00
2020-04-06
|
8.9M
2020-06-02
|
0.1M
2019-04-22
|
+16.31%
2020-05-20
|
-17.94%
2016-07-27
|
+26.88%
2021-06
|
-24.21%
2020-03
|
2614 | 50.2% | 47.8% | |
| Chiyoda Co Ltd (8185)(8185) | 1,236.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,265.00
2015-11-24
|
644.00
2022-03-08
|
1.5M
2025-04-18
|
0.0M
2024-05-01
|
+14.95%
2025-04-18
|
-10.80%
2018-07-05
|
+33.23%
2024-10
|
-17.15%
2020-02
|
2614 | 48.5% | 49.0% | |
| Premium Group Co Ltd (7199)(7199) | 2,225.00 | 2025-09-26 | 2017-12-21 |
K Quotidien
K par Minute
|
2,668.00
2024-12-02
|
368.80
2017-12-21
|
11.4M
2017-12-22
|
0.1M
2023-04-07
|
+17.62%
2019-11-12
|
-17.29%
2018-12-17
|
+32.08%
2021-05
|
-32.73%
2018-12
|
1885 | 50.8% | 47.4% | |
| Japan Securities Finance Co Ltd (8511)(8511) | 1,896.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,165.00
2024-12-03
|
362.00
2016-07-08
|
3.0M
2015-03-12
|
0.0M
2021-08-06
|
+12.44%
2021-11-29
|
-12.51%
2024-08-01
|
+31.25%
2021-03
|
-18.32%
2018-12
|
2614 | 48.7% | 47.1% | |
| Mochida Pharmaceutical (4534)(4534) | 3,300.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,230.00
2016-02-02
|
2,836.00
2025-04-11
|
0.6M
2021-09-17
|
0.0M
2025-01-21
|
+12.31%
2020-03-16
|
-50.12%
2017-02-21
|
+22.37%
2019-02
|
-47.97%
2017-02
|
2614 | 48.2% | 47.7% | |
| Landnet Inc (2991)(2991) | 1,572.00 | 2025-09-26 | 2021-07-21 |
K Quotidien
K par Minute
|
1,742.50
2021-11-24
|
447.50
2024-03-04
|
9.9M
2021-07-21
|
0.0M
2022-06-28
|
+14.26%
2021-11-10
|
-49.22%
2022-09-21
|
+41.45%
2021-11
|
-49.16%
2022-10
|
1006 | 50.1% | 45.9% | |
| Plus Alpha Consulting Co Ltd (4071)(4071) | 2,484.00 | 2025-09-26 | 2021-06-30 |
K Quotidien
K par Minute
|
4,480.00
2021-11-22
|
1,163.00
2025-04-07
|
12.8M
2021-06-30
|
0.0M
2023-04-24
|
+19.55%
2025-05-16
|
-19.92%
2024-11-05
|
+29.33%
2022-07
|
-28.57%
2022-01
|
1030 | 47.7% | 50.8% | |
| Hankyu REIT Inc (8977)(8977) | 173,900.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
185,000.00
2019-11-05
|
85,100.00
2020-03-19
|
0.0M
2021-09-17
|
0.0M
2015-07-30
|
+12.76%
2020-03-23
|
-10.51%
2020-03-12
|
+17.94%
2020-05
|
-26.26%
2020-03
|
2614 | 48.9% | 47.1% | |
| Shimane Bank Ltd (7150)(7150) | 497.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,648.00
2015-06-01
|
327.00
2020-03-10
|
2.7M
2019-09-09
|
0.0M
2020-08-21
|
+16.42%
2019-08-27
|
-16.81%
2020-03-06
|
+19.80%
2020-09
|
-26.20%
2018-11
|
2614 | 46.1% | 48.7% | |
| Aoki Holdings Inc (8214)(8214) | 1,825.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,853.00
2025-09-10
|
405.00
2020-11-09
|
2.1M
2021-03-23
|
0.0M
2017-01-30
|
+14.53%
2020-10-28
|
-10.47%
2024-08-02
|
+25.60%
2021-02
|
-22.10%
2020-03
|
2614 | 48.7% | 48.5% | |
| AnGes Inc (4563)(4563) | 83.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,492.00
2020-06-26
|
43.00
2024-07-08
|
93.2M
2025-08-12
|
0.1M
2015-08-14
|
+62.50%
2024-07-08
|
-24.72%
2020-05-01
|
+218.37%
2017-06
|
-37.28%
2022-09
|
2598 | 39.3% | 50.9% | |
| Wagokoro Co (9271)(9271) | 914.00 | 2025-09-26 | 2018-03-30 |
K Quotidien
K par Minute
|
6,190.00
2018-07-09
|
283.00
2022-03-07
|
3.5M
2025-08-19
|
0.0M
2019-06-19
|
+29.96%
2021-03-01
|
-20.38%
2018-05-15
|
+89.17%
2021-02
|
-40.06%
2021-03
|
1819 | 43.1% | 52.6% | |
| Kairikiya Co Ltd (5891)(5891) | 1,828.00 | 2025-09-26 | 2023-12-15 |
K Quotidien
K par Minute
|
3,535.00
2024-03-21
|
1,480.00
2025-04-07
|
3.9M
2023-12-15
|
0.0M
2025-03-24
|
+13.75%
2023-12-15
|
-11.26%
2024-08-02
|
+30.60%
2023-12
|
-19.35%
2024-05
|
426 | 43.9% | 53.5% | |
| Taiho Kogyo Co Ltd (6470)(6470) | 748.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,820.00
2017-11-09
|
428.00
2020-03-17
|
1.4M
2020-12-14
|
0.0M
2019-07-03
|
+21.22%
2020-12-07
|
-14.76%
2019-09-10
|
+38.70%
2021-03
|
-22.79%
2018-10
|
2614 | 46.8% | 50.2% | |
| Techno Mathematical Co Ltd (3787)(3787) | 582.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,195.00
2015-02-12
|
475.00
2025-04-08
|
1.5M
2015-02-09
|
0.0M
2017-06-15
|
+28.06%
2016-09-23
|
-19.74%
2024-11-08
|
+81.35%
2015-02
|
-27.02%
2020-03
|
2571 | 43.3% | 52.1% | |
| Toyobo Co., Ltd. (3101)(3101) | 1,164.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,249.00
2018-03-14
|
808.00
2025-04-09
|
3.0M
2023-03-31
|
0.1M
2017-08-30
|
+12.16%
2020-03-19
|
-11.86%
2016-07-06
|
+21.30%
2020-05
|
-16.74%
2019-05
|
2614 | 46.6% | 46.7% | |
| Tokai Holdings Corp (3167)(3167) | 1,081.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,219.00
2018-05-15
|
441.00
2015-08-25
|
2.7M
2025-09-03
|
0.1M
2021-08-13
|
+8.50%
2016-05-06
|
-8.19%
2017-05-09
|
+14.52%
2016-05
|
-17.71%
2018-10
|
2614 | 49.7% | 45.3% | |
| Aisin Seiki Ltd (7259)(7259) | 2,619.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,840.00
2018-02-02
|
1,133.33
2023-03-20
|
35.9M
2024-07-16
|
0.2M
2017-12-26
|
+12.52%
2019-10-24
|
-66.40%
2022-11-04
|
+29.63%
2015-04
|
-67.40%
2022-11
|
2615 | 49.7% | 47.1% | |
| MetaReal Corp (6182)(6182) | 583.00 | 2025-09-26 | 2015-11-24 |
K Quotidien
K par Minute
|
4,995.00
2019-04-18
|
411.00
2025-04-09
|
20.7M
2015-11-25
|
0.0M
2022-09-22
|
+24.75%
2023-03-09
|
-22.48%
2016-02-10
|
+71.14%
2016-04
|
-39.94%
2020-10
|
2397 | 46.1% | 51.9% | |
| Hiday Hidaka Corp (7611)(7611) | 3,750.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,900.00
2025-08-20
|
1,195.00
2020-03-13
|
1.1M
2023-08-22
|
0.0M
2015-10-19
|
+9.73%
2025-01-23
|
-10.01%
2020-03-12
|
+17.09%
2020-08
|
-17.08%
2020-02
|
2614 | 49.5% | 48.5% | |
| Saizeriya Co Ltd (7581)(7581) | 5,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,420.00
2024-07-24
|
1,567.00
2015-01-06
|
4.5M
2024-07-11
|
0.1M
2023-03-27
|
+15.81%
2015-01-13
|
-13.32%
2016-01-14
|
+26.97%
2023-10
|
-18.64%
2020-07
|
2614 | 48.9% | 48.9% | |
| Asahi Co Ltd (3333)(3333) | 1,417.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,989.00
2020-08-24
|
934.00
2020-03-13
|
1.6M
2020-09-29
|
0.0M
2022-08-10
|
+14.80%
2020-04-06
|
-8.84%
2015-03-30
|
+20.90%
2020-05
|
-17.56%
2020-02
|
2614 | 49.5% | 47.3% | |
| Nippon Seiki Co Ltd (7287)(7287) | 1,836.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,864.00
2015-06-02
|
732.00
2022-10-27
|
1.4M
2025-02-28
|
0.0M
2019-01-22
|
+17.66%
2025-05-16
|
-19.01%
2024-07-31
|
+18.21%
2024-01
|
-22.85%
2020-03
|
2614 | 50.0% | 47.7% | |
| Credit Saison Co., Ltd. (8253)(8253) | 4,006.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,269.00
2025-08-13
|
976.00
2020-07-31
|
12.7M
2020-05-29
|
0.2M
2022-12-27
|
+20.72%
2022-04-15
|
-15.02%
2024-08-02
|
+23.95%
2019-09
|
-22.13%
2020-03
|
2614 | 51.0% | 47.5% | |
| Buysell Technologies Co Ltd (7685)(7685) | 3,760.00 | 2025-09-26 | 2019-12-18 |
K Quotidien
K par Minute
|
7,190.00
2022-11-29
|
692.00
2020-04-06
|
4.7M
2019-12-18
|
0.0M
2020-08-07
|
+21.74%
2020-01-22
|
-50.87%
2022-11-24
|
+56.74%
2020-08
|
-61.22%
2022-12
|
1401 | 47.4% | 50.2% | |
| Rikei Corp (8226)(8226) | 418.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
460.00
2021-11-11
|
116.00
2018-12-26
|
31.0M
2021-11-11
|
0.0M
2018-08-31
|
+33.90%
2024-03-13
|
-20.61%
2024-07-19
|
+58.62%
2016-01
|
-23.91%
2018-12
|
2614 | 42.5% | 45.9% | |
| Konoike Transport Co Ltd (9025)(9025) | 3,345.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,580.00
2025-08-12
|
943.00
2020-03-17
|
0.9M
2015-08-21
|
0.0M
2019-12-24
|
+14.02%
2024-08-09
|
-9.57%
2015-08-18
|
+21.94%
2015-05
|
-17.84%
2016-02
|
2614 | 51.4% | 46.6% | |
| Komaihaltec Inc (5915)(5915) | 1,840.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,990.00
2015-01-05
|
1,230.00
2020-03-13
|
0.4M
2015-04-07
|
0.0M
2021-11-10
|
+16.05%
2020-12-23
|
-15.11%
2024-08-01
|
+40.68%
2021-12
|
-20.52%
2020-02
|
2614 | 47.3% | 49.6% | |
| Sumitomo Realty (8830) | 6,617.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,625.00
2025-09-09
|
2,171.50
2020-03-19
|
10.8M
2016-02-01
|
0.3M
2019-12-25
|
+19.73%
2020-03-23
|
-14.85%
2024-08-05
|
+28.51%
2024-03
|
-21.86%
2020-03
|
2614 | 48.9% | 50.2% | |