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 | ||||||
| Nippon Paper Industries Co., Ltd. (3863)(3863) | 1,270.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,366.00
2017-11-08
|
820.00
2024-08-05
|
6.0M
2022-08-08
|
0.2M
2017-12-27
|
+15.00%
2023-05-19
|
-15.71%
2024-02-13
|
+21.11%
2015-10
|
-15.86%
2024-02
|
2614 | 48.9% | 49.0% | |
| JK Holdings Co Ltd (9896)(9896) | 1,362.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,345.00
2025-09-10
|
431.00
2016-06-24
|
0.6M
2022-02-07
|
0.0M
2020-09-02
|
+14.00%
2020-01-10
|
-13.04%
2022-02-07
|
+18.88%
2019-02
|
-16.55%
2019-08
|
2614 | 49.1% | 46.4% | |
| Wakita (8125) | 1,907.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,895.00
2025-09-09
|
607.00
2016-07-11
|
0.9M
2017-04-10
|
0.0M
2019-12-24
|
+12.44%
2017-04-07
|
-12.57%
2016-04-08
|
+22.03%
2017-04
|
-15.55%
2018-12
|
2615 | 49.4% | 47.5% | |
| Will Co Ltd (3241)(3241) | 545.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
550.00
2025-08-07
|
201.00
2015-08-25
|
3.3M
2015-03-03
|
0.0M
2015-02-06
|
+31.13%
2015-02-17
|
-18.06%
2024-07-16
|
+19.60%
2023-09
|
-16.91%
2020-02
|
2614 | 43.9% | 42.4% | |
| Hokkaido Coca Cola Bottling Co Ltd (2573)(2573) | 3,635.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,320.00
2018-05-29
|
1,972.50
2022-03-09
|
0.1M
2024-06-27
|
0.0M
2019-07-10
|
+5.22%
2024-08-01
|
-50.19%
2022-02-24
|
+11.75%
2015-04
|
-49.63%
2022-03
|
2600 | 49.8% | 36.8% | |
| Ryoden Trading Co Ltd (8084)(8084) | 3,185.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,300.00
2025-09-09
|
915.00
2015-09-20
|
0.4M
2023-03-03
|
0.0M
2016-08-26
|
+92.35%
2015-09-03
|
-49.22%
2015-09-02
|
+15.30%
2023-06
|
-14.39%
2020-03
|
2615 | 50.3% | 46.1% | |
| Ohishi Sangyo Co Ltd (3943)(3943) | 1,365.00 | 2025-09-26 | 2022-02-25 |
K Quotidien
K par Minute
|
1,825.00
2022-03-29
|
853.50
2022-10-13
|
0.2M
2024-12-19
|
0.0M
2022-03-11
|
+9.76%
2024-11-08
|
-50.00%
2022-07-28
|
+15.25%
2024-12
|
-50.92%
2022-09
|
867 | 42.4% | 41.2% | |
| Solekia Ltd (9867)(9867) | 8,190.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
25,130.00
2020-01-08
|
1,592.00
2016-02-12
|
0.2M
2022-08-30
|
0.0M
2015-01-08
|
+29.62%
2019-11-28
|
-24.40%
2020-02-28
|
+177.59%
2019-12
|
-43.12%
2017-08
|
2145 | 42.8% | 45.7% | |
| Unicharm Co (8113)(8113) | 982.80 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,316.00
2020-11-12
|
956.10
2025-08-06
|
20.6M
2024-11-11
|
0.3M
2020-12-25
|
+12.93%
2016-02-12
|
-66.60%
2022-12-09
|
+17.69%
2015-10
|
-67.14%
2022-12
|
2614 | 50.3% | 48.6% | |
| Narasaki Sangyo Co Ltd (8085)(8085) | 3,645.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,770.00
2025-07-28
|
985.00
2016-02-12
|
0.2M
2016-10-17
|
0.0M
2018-10-10
|
+9.96%
2016-08-10
|
-13.28%
2024-07-16
|
+16.46%
2023-01
|
-13.83%
2020-02
|
2541 | 45.4% | 43.8% | |
| GMO Payment Gateway Inc (3769)(3769) | 8,211.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
16,680.00
2021-11-22
|
1,003.50
2015-01-22
|
7.9M
2017-03-14
|
0.1M
2021-10-25
|
+14.23%
2017-04-27
|
-15.24%
2017-03-09
|
+39.38%
2023-11
|
-33.52%
2018-12
|
2614 | 49.8% | 47.9% | |
| GMB Corp (7214)(7214) | 915.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,350.00
2023-06-12
|
511.00
2020-04-07
|
10.2M
2023-06-08
|
0.0M
2020-06-16
|
+25.91%
2017-10-18
|
-24.32%
2024-08-01
|
+50.72%
2021-01
|
-27.53%
2023-07
|
2613 | 48.2% | 48.0% | |
| Fujimak Corp (5965)(5965) | 1,098.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,467.50
2018-01-25
|
306.00
2016-02-12
|
0.4M
2024-02-09
|
0.0M
2022-04-26
|
+19.11%
2017-11-07
|
-23.58%
2024-08-05
|
+35.69%
2017-05
|
-19.05%
2018-10
|
2569 | 48.9% | 43.9% | |
| Taikisha Ltd (1979)(1979) | 2,930.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,440.00
2024-07-03
|
1,999.00
2025-04-07
|
0.7M
2018-10-25
|
0.0M
2021-10-27
|
+13.67%
2019-02-13
|
-50.00%
2025-03-21
|
+19.03%
2019-02
|
-17.86%
2020-02
|
2614 | 49.1% | 47.4% | |
| PR Times Inc (3922)(3922) | 3,205.00 | 2025-09-26 | 2016-03-31 |
K Quotidien
K par Minute
|
4,815.00
2021-01-19
|
555.00
2016-06-24
|
7.7M
2016-03-31
|
0.0M
2016-10-31
|
+23.51%
2019-01-11
|
-48.76%
2018-07-10
|
+33.75%
2020-07
|
-36.71%
2018-07
|
2310 | 48.4% | 49.6% | |
| Caulis Inc (153A)(153A) | 2,290.00 | 2025-09-26 | 2024-03-28 |
K Quotidien
K par Minute
|
3,930.00
2024-04-08
|
688.00
2025-04-07
|
6.6M
2024-03-28
|
0.0M
2025-02-04
|
+26.11%
2025-05-07
|
-19.10%
2024-08-01
|
+22.82%
2024-11
|
-27.07%
2024-05
|
359 | 44.0% | 54.0% | |
| Fast Accounting Co Ltd (5588)(5588) | 1,375.00 | 2025-09-26 | 2023-09-22 |
K Quotidien
K par Minute
|
1,980.00
2024-12-26
|
596.00
2023-11-15
|
9.0M
2023-09-22
|
0.0M
2025-08-05
|
+22.03%
2024-02-14
|
-20.92%
2023-10-17
|
+67.34%
2024-02
|
-23.05%
2023-10
|
484 | 47.3% | 50.4% | |
| Macbee Planet Inc (7095)(7095) | 2,292.00 | 2025-09-26 | 2020-03-31 |
K Quotidien
K par Minute
|
13,300.00
2021-11-15
|
1,282.50
2022-05-12
|
3.2M
2024-03-15
|
0.0M
2020-09-11
|
+25.36%
2023-03-16
|
-75.90%
2022-05-06
|
+96.06%
2020-06
|
-72.95%
2022-05
|
1335 | 48.2% | 49.8% | |
| Daiun Co Ltd (9363)(9363) | 459.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
730.00
2021-09-27
|
181.00
2020-03-17
|
6.3M
2021-03-17
|
0.0M
2018-08-03
|
+33.18%
2020-04-13
|
-17.95%
2024-07-18
|
+47.24%
2020-04
|
-22.35%
2020-03
|
2606 | 38.6% | 42.1% | |
| Arcs Co Ltd (9948)(9948) | 3,215.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,325.00
2024-04-17
|
1,411.00
2020-03-17
|
1.0M
2023-02-24
|
0.0M
2025-08-22
|
+12.54%
2020-07-02
|
-9.64%
2020-01-10
|
+17.07%
2015-03
|
-14.17%
2018-12
|
2614 | 49.8% | 48.5% | |
| Zensho Holdings Co Ltd (7550)(7550) | 10,110.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,600.00
2025-08-18
|
973.00
2015-01-06
|
9.7M
2023-08-15
|
0.1M
2023-01-27
|
+18.96%
2025-08-12
|
-14.65%
2023-07-25
|
+31.96%
2015-11
|
-13.25%
2020-02
|
2614 | 51.5% | 46.6% | |
| Geomatec Co Ltd (6907)(6907) | 1,104.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,773.00
2018-01-31
|
278.00
2020-03-23
|
6.1M
2021-01-29
|
0.0M
2016-04-07
|
+54.66%
2021-01-28
|
-16.22%
2021-05-14
|
+204.64%
2021-01
|
-38.55%
2020-03
|
2611 | 45.1% | 47.4% | |
| Softmax Co Ltd (3671)(3671) | 368.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,987.00
2015-07-29
|
226.00
2025-06-27
|
8.3M
2025-07-03
|
0.0M
2015-10-07
|
+33.33%
2025-07-01
|
-66.60%
2017-05-30
|
+58.93%
2019-02
|
-66.78%
2017-05
|
2591 | 45.1% | 49.7% | |
| Giftee Inc (4449)(4449) | 1,200.00 | 2025-09-26 | 2019-09-20 |
K Quotidien
K par Minute
|
4,870.00
2021-02-19
|
753.00
2022-02-24
|
6.9M
2019-09-20
|
0.0M
2019-11-11
|
+20.74%
2021-02-12
|
-16.81%
2022-11-14
|
+54.64%
2023-11
|
-39.67%
2022-01
|
1460 | 45.8% | 52.9% | |
| New Cosmos Electric Co Ltd (6824)(6824) | 3,700.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,285.00
2021-01-14
|
1,023.00
2016-11-09
|
0.2M
2021-01-14
|
0.0M
2015-05-13
|
+21.92%
2021-01-13
|
-13.40%
2025-04-07
|
+28.01%
2020-12
|
-17.76%
2023-08
|
2392 | 48.5% | 42.5% | |
| Saftec Co Ltd (7464)(7464) | 1,668.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,700.00
2020-01-22
|
1,595.00
2025-08-14
|
0.0M
2022-08-24
|
0.0M
2015-01-08
|
+17.54%
2017-09-26
|
-76.50%
2022-02-22
|
+23.39%
2017-10
|
-76.88%
2022-03
|
2052 | 43.5% | 42.0% | |
| Meiko Network Japan Co Ltd (4668)(4668) | 743.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,657.00
2017-07-25
|
521.00
2020-11-30
|
1.2M
2018-10-12
|
0.0M
2022-11-16
|
+10.63%
2021-01-14
|
-14.49%
2018-07-06
|
+18.52%
2017-04
|
-18.02%
2016-01
|
2614 | 48.9% | 46.3% | |
| Kanda Holdings Co Ltd (9059)(9059) | 837.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,486.00
2018-02-02
|
520.50
2022-04-11
|
0.1M
2023-09-01
|
0.0M
2016-05-31
|
+13.64%
2021-02-01
|
-50.26%
2022-03-01
|
+23.56%
2021-02
|
-51.93%
2022-03
|
2606 | 47.9% | 45.1% | |
| Uacj Corp (5741)(5741) | 6,520.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,450.00
2025-09-11
|
1,250.00
2020-03-17
|
2.6M
2017-03-22
|
0.0M
2020-07-17
|
+22.54%
2016-05-11
|
-13.80%
2017-02-06
|
+31.84%
2016-08
|
-20.92%
2019-05
|
2614 | 49.3% | 47.5% | |
| Tama Home (1419)(1419) | 3,730.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,645.00
2024-04-01
|
364.00
2016-02-12
|
8.6M
2021-07-21
|
0.0M
2016-03-02
|
+21.01%
2018-07-11
|
-17.19%
2018-04-16
|
+38.69%
2018-01
|
-23.76%
2018-04
|
2614 | 51.0% | 44.7% | |
| Tokyo Sangyo Co Ltd (8070)(8070) | 933.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
968.00
2025-09-11
|
333.00
2016-07-08
|
5.5M
2021-07-06
|
0.0M
2015-01-05
|
+17.16%
2016-10-14
|
-15.04%
2018-10-10
|
+24.30%
2016-11
|
-23.43%
2018-10
|
2614 | 48.2% | 45.7% | |
| Kyogoku Unyu Shoji Co Ltd (9073)(9073) | 1,307.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,180.00
2024-12-30
|
274.00
2016-06-24
|
1.6M
2024-12-30
|
0.0M
2015-02-04
|
+70.42%
2021-07-07
|
-22.83%
2021-07-15
|
+105.60%
2024-05
|
-21.36%
2021-09
|
2190 | 44.8% | 44.5% | |
| Sato Holdings Corp (6287)(6287) | 2,334.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,855.00
2018-09-27
|
1,601.00
2022-03-09
|
1.0M
2025-02-28
|
0.0M
2021-11-08
|
+16.99%
2018-07-24
|
-11.62%
2023-05-10
|
+23.82%
2015-10
|
-20.81%
2020-02
|
2614 | 49.6% | 48.2% | |
| ABHOTEL CO LTD (6565)(6565) | 1,776.00 | 2025-09-26 | 2017-12-25 |
K Quotidien
K par Minute
|
3,420.00
2023-08-17
|
753.00
2020-03-23
|
6.0M
2017-12-28
|
0.0M
2019-10-03
|
+18.62%
2017-12-25
|
-18.00%
2020-03-05
|
+51.33%
2017-12
|
-33.55%
2020-03
|
1881 | 46.0% | 51.4% | |
| Nisshin Seifun Group Inc. (2002)(2002) | 1,870.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,677.00
2019-05-23
|
1,187.00
2015-01-16
|
16.1M
2023-08-31
|
0.2M
2021-04-15
|
+13.49%
2023-10-24
|
-10.97%
2020-05-12
|
+20.41%
2023-10
|
-17.27%
2019-07
|
2614 | 50.8% | 47.2% | |
| Toho Co., Ltd. (9602)(9602) | 9,633.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,295.00
2025-08-19
|
2,519.00
2015-01-26
|
3.2M
2024-07-17
|
0.1M
2022-12-26
|
+11.97%
2024-07-12
|
-8.18%
2024-06-10
|
+26.13%
2020-08
|
-17.06%
2020-07
|
2614 | 49.0% | 47.7% | |
| Sekisui Plastics Co Ltd (4228)(4228) | 375.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,571.00
2017-11-06
|
285.00
2025-04-07
|
1.4M
2023-07-31
|
0.0M
2016-05-30
|
+12.33%
2018-09-18
|
-12.13%
2018-02-02
|
+21.57%
2018-04
|
-20.11%
2018-10
|
2614 | 46.6% | 47.4% | |
| Musashino Kogyo Co Ltd (9635)(9635) | 2,440.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,480.00
2017-06-28
|
1,866.00
2020-03-30
|
0.1M
2025-08-29
|
0.0M
2015-01-13
|
+29.85%
2017-05-17
|
-16.09%
2017-05-18
|
+17.74%
2017-06
|
-13.21%
2020-03
|
2103 | 40.6% | 42.6% | |
| Arr Planner Co Ltd (2983)(2983) | 2,535.00 | 2025-09-26 | 2021-02-10 |
K Quotidien
K par Minute
|
2,837.50
2021-12-09
|
522.75
2021-05-18
|
7.1M
2021-02-10
|
0.0M
2024-05-10
|
+23.02%
2025-09-12
|
-22.03%
2022-06-13
|
+62.17%
2021-09
|
-36.85%
2021-02
|
1124 | 49.2% | 47.1% | |
| Pepper Food Service Co Ltd (3053)(3053) | 188.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,230.00
2017-10-30
|
86.00
2023-12-25
|
16.4M
2024-02-16
|
0.0M
2016-08-25
|
+32.61%
2024-01-30
|
-20.73%
2022-08-03
|
+75.99%
2017-08
|
-39.33%
2020-03
|
2614 | 43.9% | 50.1% | |
| Karadanote Inc (4014)(4014) | 470.00 | 2025-09-26 | 2020-10-28 |
K Quotidien
K par Minute
|
2,600.00
2020-11-09
|
360.00
2025-04-07
|
17.1M
2020-11-09
|
0.0M
2024-05-29
|
+24.69%
2020-12-11
|
-22.78%
2021-12-07
|
+50.14%
2022-02
|
-25.69%
2022-01
|
1195 | 44.6% | 50.7% | |
| YTL Corp(YTLS) | 94.00 | 2025-09-26 | 2016-12-29 |
K Quotidien
K par Minute
|
154.00
2024-03-19
|
14.00
2022-03-09
|
3.5M
2024-03-19
|
0.0M
2017-10-30
|
+90.91%
2019-07-10
|
-27.59%
2018-08-13
|
+45.00%
2023-05
|
-25.84%
2024-10
|
1928 | 27.3% | 28.6% | |
| Hoshizaki Electric Co Ltd (6465)(6465) | 5,647.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,589.00
2024-12-12
|
2,820.00
2015-01-07
|
8.3M
2025-08-26
|
0.1M
2020-12-25
|
+14.54%
2018-12-11
|
-16.85%
2018-11-29
|
+22.74%
2024-11
|
-24.69%
2018-12
|
2614 | 50.3% | 46.6% | |
| Freee Kk (4478)(4478) | 3,765.00 | 2025-09-26 | 2019-12-17 |
K Quotidien
K par Minute
|
12,910.00
2021-02-16
|
2,050.00
2024-08-05
|
18.1M
2019-12-17
|
0.1M
2021-07-06
|
+17.46%
2019-12-18
|
-16.51%
2022-08-10
|
+47.02%
2020-05
|
-28.39%
2022-01
|
1402 | 47.9% | 49.0% | |
| Fukuoka Financial Group, Inc. (8354)(8354) | 4,530.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,674.00
2024-06-03
|
554.00
2015-09-20
|
14.2M
2021-05-27
|
0.2M
2020-12-25
|
+383.75%
2015-09-03
|
-80.04%
2015-09-02
|
+17.52%
2024-11
|
-26.90%
2019-05
|
2615 | 48.6% | 48.4% | |
| World Co Ltd (3612)(3612) | 2,926.00 | 2025-09-26 | 2018-09-28 |
K Quotidien
K par Minute
|
3,135.00
2025-09-03
|
1,024.00
2022-03-09
|
2.9M
2018-09-28
|
0.0M
2023-01-17
|
+14.52%
2019-05-09
|
-12.45%
2024-08-02
|
+29.08%
2019-02
|
-28.20%
2020-03
|
1696 | 48.5% | 49.8% | |
| Hurxley Corp (7561)(7561) | 661.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,736.00
2015-12-07
|
427.00
2022-01-19
|
1.5M
2023-12-14
|
0.0M
2018-08-30
|
+15.31%
2023-12-01
|
-50.15%
2019-08-27
|
+28.55%
2023-12
|
-47.22%
2019-09
|
2614 | 48.2% | 46.1% | |
| Broadleaf Co Ltd (3673)(3673) | 758.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
833.00
2018-10-01
|
223.00
2016-06-24
|
14.8M
2016-11-21
|
0.1M
2025-06-19
|
+21.59%
2018-02-15
|
-20.36%
2015-07-08
|
+27.63%
2024-08
|
-27.57%
2015-07
|
2614 | 49.0% | 46.4% | |
| Oyo Corp (9755)(9755) | 2,941.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,330.00
2025-08-12
|
1,000.00
2016-02-12
|
0.5M
2021-05-27
|
0.0M
2019-09-02
|
+18.82%
2016-02-12
|
-13.44%
2024-08-02
|
+29.75%
2023-07
|
-16.89%
2018-12
|
2614 | 49.9% | 47.9% | |
| Ringer Hut Co Ltd (8200)(8200) | 2,372.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,050.00
2015-07-30
|
1,638.00
2020-03-17
|
2.4M
2016-11-22
|
0.0M
2016-06-08
|
+9.21%
2020-03-19
|
-10.91%
2016-10-26
|
+17.41%
2015-01
|
-21.45%
2016-11
|
2614 | 50.5% | 47.4% | |