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 | ||||||
| Techpoint Inc (6697)(6697) | 2,794.00 | 2025-05-28 | 2017-09-29 |
K Quotidien
K par Minute
|
3,030.00
2025-01-20
|
357.00
2020-04-06
|
3.9M
2017-10-11
|
0.0M
2024-10-31
|
+60.68%
2025-01-20
|
-19.22%
2024-07-26
|
+72.37%
2019-01
|
-28.59%
2020-02
|
1867 | 44.9% | 51.8% | |
| Toyo Kanetsu KK (6369)(6369) | 4,805.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,780.00
2024-03-25
|
1,612.00
2020-03-13
|
1.4M
2015-11-11
|
0.0M
2016-08-08
|
+25.76%
2016-10-13
|
-18.37%
2018-08-03
|
+49.37%
2016-11
|
-21.09%
2018-02
|
2614 | 48.4% | 47.7% | |
| Auto Server Co Ltd (5589)(5589) | 2,537.00 | 2025-09-26 | 2023-09-26 |
K Quotidien
K par Minute
|
2,670.00
2025-06-26
|
1,478.00
2023-10-24
|
1.5M
2023-09-26
|
0.0M
2025-02-28
|
+21.98%
2025-03-17
|
-20.49%
2024-07-24
|
+21.60%
2023-11
|
-11.94%
2023-10
|
482 | 46.3% | 48.8% | |
| Rasa Corp (3023)(3023) | 1,750.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,086.00
2024-03-29
|
450.00
2016-06-16
|
0.8M
2017-12-06
|
0.0M
2021-06-23
|
+16.70%
2017-09-06
|
-9.31%
2023-02-28
|
+19.11%
2023-02
|
-18.21%
2017-11
|
2614 | 49.5% | 44.3% | |
| JDC Corporation (1887)(1887) | 525.00 | 2025-09-26 | 2019-03-05 |
K Quotidien
K par Minute
|
889.00
2019-04-17
|
401.00
2024-08-05
|
22.4M
2019-03-05
|
0.0M
2021-12-30
|
+12.21%
2022-07-08
|
-9.66%
2024-01-16
|
+17.79%
2019-10
|
-20.82%
2019-05
|
1593 | 49.2% | 44.7% | |
| Asahi Group Holdings, Ltd. (2502)(2502) | 1,839.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,047.00
2025-04-21
|
1,002.00
2020-03-19
|
63.1M
2020-09-15
|
1.4M
2020-12-25
|
+9.73%
2020-11-06
|
-10.86%
2022-05-17
|
+20.55%
2020-11
|
-19.95%
2021-11
|
2614 | 49.8% | 48.9% | |
| Tsukada Global Holdings Inc (2418)(2418) | 701.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
839.00
2015-06-24
|
217.00
2020-07-31
|
2.0M
2021-06-09
|
0.0M
2015-07-17
|
+14.83%
2025-02-13
|
-19.37%
2024-07-26
|
+21.07%
2021-02
|
-28.57%
2020-03
|
2614 | 45.8% | 47.6% | |
| Skylark Co Ltd (3197)(3197) | 3,068.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,325.00
2025-05-28
|
1,146.00
2015-02-12
|
17.3M
2017-11-22
|
0.2M
2015-01-05
|
+14.22%
2016-02-10
|
-11.41%
2024-02-15
|
+14.74%
2024-01
|
-18.49%
2020-02
|
2614 | 50.0% | 47.1% | |
| UNIFORM NEXT Co LTD (3566)(3566) | 614.00 | 2025-09-26 | 2017-07-20 |
K Quotidien
K par Minute
|
1,072.50
2017-07-28
|
214.00
2020-04-06
|
7.2M
2017-07-27
|
0.0M
2019-07-17
|
+23.81%
2022-11-07
|
-16.61%
2023-11-07
|
+37.16%
2023-02
|
-21.73%
2020-03
|
1950 | 43.8% | 50.3% | |
| Daiwa Securities Group Inc. (8601)(8601) | 1,228.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,353.50
2024-07-17
|
356.80
2020-03-13
|
29.7M
2024-10-30
|
1.8M
2020-01-21
|
+9.69%
2023-10-24
|
-18.85%
2024-08-01
|
+16.58%
2023-06
|
-15.68%
2020-02
|
2614 | 50.1% | 48.9% | |
| Belc Co Ltd (9974)(9974) | 7,900.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,030.00
2020-07-06
|
2,913.00
2015-01-22
|
0.3M
2025-02-26
|
0.0M
2019-05-27
|
+14.73%
2024-07-25
|
-16.42%
2024-07-24
|
+13.44%
2017-10
|
-16.60%
2024-07
|
2614 | 48.9% | 45.8% | |
| TRE Holdings Corp (9247)(9247) | 1,580.00 | 2025-09-26 | 2021-10-01 |
K Quotidien
K par Minute
|
2,420.00
2022-04-14
|
985.00
2024-08-05
|
2.1M
2025-01-31
|
0.0M
2023-01-12
|
+21.27%
2024-08-07
|
-17.27%
2024-07-31
|
+33.28%
2024-08
|
-19.24%
2022-01
|
968 | 49.1% | 48.2% | |
| Mitsubishi Estate Co Ltd (8802)(8802) | 3,425.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,407.00
2025-09-09
|
1,291.00
2020-03-19
|
19.8M
2016-01-29
|
0.8M
2019-12-25
|
+12.74%
2020-03-25
|
-9.42%
2024-08-02
|
+17.57%
2015-02
|
-15.07%
2020-03
|
2614 | 49.7% | 49.2% | |
| GreenEnergy(1436) | 2,373.00 | 2025-09-26 | 2016-03-11 |
K Quotidien
K par Minute
|
2,996.00
2024-09-30
|
415.00
2020-03-19
|
2.2M
2023-04-11
|
0.0M
2018-09-21
|
+29.56%
2021-09-10
|
-22.22%
2016-05-12
|
+113.32%
2024-05
|
-32.54%
2016-05
|
2322 | 44.9% | 50.6% | |
| HotLand Co Ltd (3196)(3196) | 2,110.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,718.00
2024-06-03
|
800.00
2020-03-13
|
2.0M
2019-09-19
|
0.0M
2022-08-10
|
+13.85%
2016-02-24
|
-13.02%
2015-01-06
|
+39.34%
2015-03
|
-20.81%
2020-02
|
2614 | 49.7% | 47.6% | |
| Nextgen Inc (3842)(3842) | 1,143.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,869.00
2019-12-26
|
524.00
2024-08-07
|
1.8M
2019-12-24
|
0.0M
2023-09-28
|
+29.82%
2015-11-04
|
-16.74%
2015-08-12
|
+60.93%
2019-12
|
-33.12%
2015-08
|
2612 | 45.8% | 51.4% | |
| J Frontier Co Ltd (2934)(2934) | 1,762.00 | 2025-09-26 | 2021-08-27 |
K Quotidien
K par Minute
|
5,830.00
2023-09-19
|
1,082.00
2024-08-05
|
4.6M
2021-08-31
|
0.0M
2024-05-14
|
+23.58%
2022-03-29
|
-22.74%
2024-11-21
|
+56.40%
2023-06
|
-49.22%
2024-07
|
991 | 46.5% | 51.7% | |
| Tsumura (4540) | 3,702.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,138.00
2024-10-08
|
2,189.00
2020-03-17
|
3.6M
2024-03-07
|
0.0M
2021-12-24
|
+18.96%
2024-05-10
|
-15.16%
2025-05-12
|
+38.44%
2024-03
|
-15.11%
2020-02
|
2614 | 49.0% | 48.7% | |
| Nihon Plast Co Ltd (7291)(7291) | 441.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,500.00
2017-05-08
|
265.00
2025-04-07
|
10.5M
2015-11-09
|
0.0M
2016-11-08
|
+18.34%
2015-10-29
|
-15.80%
2024-02-08
|
+48.04%
2015-11
|
-26.55%
2020-03
|
2614 | 47.4% | 48.0% | |
| Kawada Technologies Inc (3443)(3443) | 3,970.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,130.00
2017-02-13
|
1,053.33
2022-12-28
|
0.6M
2024-02-14
|
0.0M
2021-08-30
|
+20.16%
2024-02-09
|
-66.19%
2022-04-05
|
+37.44%
2016-11
|
-67.13%
2022-04
|
2614 | 47.3% | 49.0% | |
| Chofu Seisakusho Co Ltd (5946)(5946) | 1,941.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,130.00
2015-02-27
|
1,640.00
2025-04-07
|
0.5M
2025-02-28
|
0.0M
2021-11-25
|
+13.19%
2020-03-16
|
-9.93%
2023-08-08
|
+17.82%
2020-03
|
-14.42%
2023-08
|
2614 | 47.7% | 49.6% | |
| JACCS Co Ltd (8584)(8584) | 4,415.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,840.00
2024-01-25
|
1,527.00
2020-04-22
|
1.1M
2024-05-16
|
0.0M
2018-08-17
|
+13.80%
2021-05-12
|
-15.60%
2024-07-26
|
+28.88%
2016-11
|
-17.01%
2020-03
|
2614 | 48.7% | 47.8% | |
| Matsui Securities Co., Ltd. (8628)(8628) | 795.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,318.00
2018-12-04
|
621.00
2020-03-13
|
26.0M
2023-09-29
|
0.2M
2022-07-13
|
+10.75%
2020-03-18
|
-9.16%
2024-07-19
|
+11.61%
2015-02
|
-14.52%
2016-06
|
2614 | 48.0% | 46.6% | |
| Riken Vitamin Co Ltd (4526)(4526) | 3,010.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,770.00
2015-01-23
|
1,214.00
2020-10-28
|
1.1M
2020-10-28
|
0.0M
2016-09-16
|
+11.29%
2020-03-17
|
-49.94%
2018-03-05
|
+15.01%
2020-03
|
-48.44%
2018-03
|
2615 | 49.5% | 47.2% | |
| Morita Holdings Corp (6455)(6455) | 2,394.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,637.00
2018-10-02
|
1,010.00
2015-08-25
|
0.8M
2024-09-30
|
0.0M
2020-08-21
|
+11.03%
2018-04-26
|
-8.24%
2016-06-24
|
+18.76%
2024-09
|
-20.35%
2018-12
|
2614 | 49.9% | 48.0% | |
| Hmcomm Inc (265A)(265A) | 1,244.00 | 2025-09-26 | 2024-10-25 |
K Quotidien
K par Minute
|
1,733.00
2025-08-08
|
599.00
2025-04-07
|
7.6M
2024-11-08
|
0.0M
2025-05-27
|
+28.04%
2024-11-15
|
-18.96%
2025-02-17
|
+51.16%
2024-11
|
4.00%
2024-10
|
200 | 45.0% | 52.0% | |
| One Career Inc (4377)(4377) | 2,579.00 | 2025-09-26 | 2021-10-07 |
K Quotidien
K par Minute
|
5,780.00
2025-02-18
|
1,380.00
2025-04-07
|
4.2M
2021-10-07
|
0.0M
2024-11-11
|
+20.33%
2021-12-07
|
-66.73%
2025-03-06
|
+49.92%
2021-12
|
-26.54%
2022-01
|
964 | 47.8% | 49.8% | |
| Kajima Corp. (1812)(1812) | 4,448.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,594.00
2025-09-09
|
898.00
2015-02-10
|
13.7M
2016-11-30
|
0.5M
2023-12-25
|
+15.08%
2024-08-05
|
-13.37%
2024-08-02
|
+21.67%
2015-02
|
-16.87%
2020-02
|
2614 | 50.5% | 47.0% | |
| Hogy Medical Co Ltd (3593)(3593) | 5,340.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,490.00
2025-08-27
|
2,583.00
2020-03-17
|
1.5M
2025-07-29
|
0.0M
2017-12-29
|
+14.07%
2025-06-23
|
-14.86%
2018-07-05
|
+17.83%
2019-10
|
-19.96%
2018-07
|
2614 | 48.7% | 45.8% | |
| Kurabo Industries Ltd (3106)(3106) | 7,120.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,770.00
2025-08-12
|
1,653.00
2022-04-27
|
3.2M
2020-03-16
|
0.0M
2023-02-07
|
+23.01%
2020-03-12
|
-18.41%
2020-03-13
|
+29.58%
2020-03
|
-15.60%
2020-02
|
2614 | 49.6% | 45.8% | |
| Ohashi Technica Inc (7628)(7628) | 2,316.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,428.00
2025-09-03
|
1,076.00
2018-12-25
|
0.2M
2021-01-28
|
0.0M
2023-02-07
|
+14.39%
2024-11-11
|
-12.44%
2018-12-19
|
+16.77%
2019-02
|
-16.37%
2018-12
|
2614 | 50.1% | 46.9% | |
| Double Standard Inc (3925)(3925) | 1,877.00 | 2025-09-26 | 2015-12-15 |
K Quotidien
K par Minute
|
4,950.00
2021-11-17
|
469.20
2016-02-12
|
8.1M
2015-12-15
|
0.0M
2025-08-07
|
+23.81%
2022-08-10
|
-22.31%
2023-08-15
|
+69.55%
2016-03
|
-39.99%
2023-08
|
2381 | 47.9% | 50.3% | |
| Fujikura Rubber Ltd (5121)(5121) | 1,967.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,986.00
2025-09-09
|
290.00
2020-03-17
|
17.1M
2016-10-12
|
0.0M
2016-06-07
|
+20.60%
2021-11-04
|
-14.26%
2023-05-10
|
+41.93%
2021-08
|
-18.40%
2019-05
|
2614 | 47.6% | 47.9% | |
| Relo Holdings Inc (8876)(8876) | 1,836.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,385.00
2018-01-24
|
827.00
2015-01-13
|
6.1M
2024-02-09
|
0.1M
2021-08-05
|
+20.03%
2024-05-09
|
-19.11%
2024-02-09
|
+28.60%
2020-08
|
-19.70%
2018-10
|
2614 | 49.3% | 49.3% | |
| Meiji Electric Industries Co Ltd (3388)(3388) | 2,150.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,297.00
2018-11-12
|
913.00
2016-08-01
|
0.7M
2022-02-21
|
0.0M
2020-10-13
|
+19.59%
2025-05-16
|
-16.55%
2022-02-21
|
+24.09%
2015-05
|
-30.06%
2019-05
|
2614 | 50.0% | 46.7% | |
| Seiko Epson Cor (6724)(6724) | 1,973.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,976.00
2017-07-31
|
945.00
2020-03-17
|
45.3M
2017-07-31
|
0.3M
2021-12-24
|
+20.95%
2016-02-01
|
-13.44%
2024-08-05
|
+24.26%
2020-11
|
-22.21%
2020-03
|
2614 | 50.9% | 47.2% | |
| FaithNetwork Co Ltd (3489)(3489) | 2,601.00 | 2025-09-26 | 2018-03-16 |
K Quotidien
K par Minute
|
3,220.00
2018-03-16
|
600.50
2021-11-29
|
2.6M
2018-03-16
|
0.0M
2020-08-07
|
+21.72%
2023-02-01
|
-50.37%
2021-03-01
|
+56.98%
2019-02
|
-50.50%
2021-03
|
1829 | 49.6% | 47.8% | |
| Science Arts Inc (4412)(4412) | 1,436.00 | 2025-09-26 | 2021-11-25 |
K Quotidien
K par Minute
|
9,345.00
2021-12-10
|
411.00
2024-08-05
|
7.8M
2021-12-10
|
0.0M
2024-05-02
|
+25.68%
2021-12-15
|
-23.27%
2021-12-09
|
+47.81%
2021-11
|
-39.44%
2022-03
|
931 | 44.7% | 52.7% | |
| J Trust Co Ltd (8508)(8508) | 449.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,400.00
2017-02-16
|
181.00
2020-04-16
|
8.3M
2023-02-15
|
0.1M
2016-08-08
|
+24.14%
2022-05-11
|
-20.38%
2024-07-19
|
+50.98%
2022-05
|
-36.44%
2020-03
|
2614 | 46.5% | 48.5% | |
| Kyorin Holdings Inc (4569)(4569) | 1,527.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,040.00
2015-03-12
|
1,331.00
2025-02-21
|
9.4M
2020-02-27
|
0.0M
2024-05-02
|
+21.79%
2025-03-04
|
-14.10%
2020-02-28
|
+16.73%
2015-11
|
-14.95%
2018-12
|
2614 | 48.8% | 49.1% | |
| Yamadai Corp (7426)(7426) | 1,259.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,020.00
2024-03-06
|
561.00
2020-04-06
|
2.1M
2023-11-02
|
0.0M
2017-11-17
|
+28.49%
2021-05-28
|
-24.05%
2023-09-19
|
+201.18%
2024-02
|
-38.16%
2024-03
|
2195 | 43.8% | 45.5% | |
| Tachibana Eletech Co Ltd (8159)(8159) | 2,970.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,450.00
2024-03-21
|
970.00
2016-02-12
|
0.8M
2023-06-06
|
0.0M
2015-10-19
|
+21.45%
2023-06-05
|
-17.20%
2024-07-30
|
+37.91%
2023-06
|
-13.70%
2018-12
|
2614 | 49.7% | 48.5% | |
| Togami Electric Mfg Co Ltd (6643)(6643) | 4,055.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,130.00
2025-09-11
|
1,032.00
2018-12-25
|
0.3M
2015-02-04
|
0.0M
2019-06-19
|
+18.87%
2015-01-29
|
-17.69%
2024-07-31
|
+44.10%
2015-02
|
-21.65%
2015-11
|
2610 | 47.7% | 45.1% | |
| Izumi Co Ltd (8273)(8273) | 3,336.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,150.00
2018-04-06
|
2,061.00
2020-03-19
|
1.3M
2024-08-29
|
0.0M
2022-11-25
|
+20.86%
2020-07-09
|
-10.30%
2022-04-12
|
+21.59%
2020-07
|
-20.65%
2018-12
|
2614 | 47.6% | 49.1% | |
| Daiichi Kigenso Kagaku Kogyo Co Ltd (4082)(4082) | 723.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,073.00
2021-08-11
|
520.00
2016-07-08
|
1.7M
2018-07-30
|
0.0M
2016-07-26
|
+14.71%
2017-03-08
|
-15.30%
2016-02-10
|
+29.52%
2017-05
|
-33.53%
2016-02
|
2614 | 46.9% | 49.5% | |
| Showa Sangyo Co Ltd (2004)(2004) | 3,165.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,645.00
2020-09-28
|
2,070.00
2016-01-21
|
0.2M
2024-02-13
|
0.0M
2016-04-26
|
+7.66%
2024-02-08
|
-9.05%
2016-06-14
|
+8.65%
2016-07
|
-11.04%
2016-06
|
2614 | 48.1% | 46.5% | |
| Toyo Business Engineering Corp (4828)(4828) | 6,330.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,320.00
2025-08-27
|
600.00
2015-08-25
|
0.4M
2019-08-02
|
0.0M
2018-07-17
|
+12.71%
2025-08-08
|
-11.21%
2020-03-12
|
+30.38%
2023-11
|
-17.93%
2020-02
|
2614 | 50.7% | 44.8% | |
| COVER Corp (5253)(5253) | 1,900.00 | 2025-09-26 | 2023-03-27 |
K Quotidien
K par Minute
|
3,420.00
2025-02-12
|
1,300.00
2023-03-31
|
28.5M
2024-06-13
|
0.6M
2025-07-30
|
+16.33%
2024-05-13
|
-20.65%
2025-02-13
|
+42.56%
2023-06
|
-25.96%
2024-04
|
590 | 45.3% | 53.1% | |
| Fast Fitness Japan Inc (7092)(7092) | 1,810.00 | 2025-09-26 | 2020-12-16 |
K Quotidien
K par Minute
|
5,458.33
2021-05-27
|
890.00
2024-03-11
|
7.2M
2020-12-16
|
0.0M
2025-07-16
|
+19.48%
2021-02-16
|
-22.21%
2023-05-16
|
+31.87%
2021-05
|
-26.45%
2023-05
|
1161 | 48.1% | 50.6% | |
| Washington Hotel Corp (4691)(4691) | 1,542.00 | 2025-09-26 | 2019-10-18 |
K Quotidien
K par Minute
|
1,721.00
2025-08-18
|
501.00
2020-08-03
|
7.7M
2019-10-18
|
0.0M
2022-07-29
|
+18.18%
2020-03-24
|
-17.33%
2024-03-26
|
+65.61%
2020-08
|
-32.24%
2020-03
|
1442 | 46.2% | 49.7% | |