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 | ||||||
| Kawanishi Warehouse Co Ltd (9322)(9322) | 1,424.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,050.00
2017-10-25
|
565.00
2015-08-26
|
0.3M
2015-09-02
|
0.0M
2015-01-26
|
+28.46%
2017-05-24
|
-16.34%
2018-12-17
|
+91.87%
2017-06
|
-21.15%
2018-12
|
2582 | 49.0% | 43.8% | |
| Globeride Inc (7990)(7990) | 2,473.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,950.00
2021-09-17
|
1,255.00
2016-05-02
|
1.2M
2021-11-08
|
0.0M
2017-08-29
|
+18.48%
2021-08-04
|
-49.22%
2021-09-24
|
+71.17%
2020-08
|
-49.23%
2021-09
|
2614 | 49.1% | 48.5% | |
| Aichi Tokei Denki Co Ltd (7723)(7723) | 2,856.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,955.00
2018-09-25
|
1,066.67
2020-03-13
|
0.4M
2023-07-03
|
0.0M
2019-11-29
|
+17.68%
2020-03-18
|
-66.44%
2020-01-06
|
+22.68%
2024-01
|
-67.50%
2020-01
|
2614 | 47.1% | 45.7% | |
| Global-Dining Inc (7625)(7625) | 381.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
682.00
2021-06-29
|
110.00
2020-04-03
|
30.9M
2015-06-11
|
0.0M
2015-01-30
|
+34.72%
2020-12-02
|
-19.51%
2024-07-22
|
+68.70%
2020-08
|
-25.00%
2018-12
|
2614 | 43.8% | 46.4% | |
| Yamato Kogyo Co Ltd (5444)(5444) | 9,621.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,260.00
2025-09-08
|
1,657.00
2020-03-23
|
3.3M
2015-05-29
|
0.0M
2018-04-12
|
+16.50%
2016-11-02
|
-11.43%
2024-08-05
|
+32.46%
2015-10
|
-19.32%
2020-03
|
2614 | 50.9% | 47.0% | |
| Tokai Rika Co Ltd (6995)(6995) | 2,763.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,305.00
2015-06-02
|
1,140.00
2020-04-06
|
2.1M
2016-07-29
|
0.1M
2022-08-16
|
+11.65%
2016-07-28
|
-10.02%
2016-06-24
|
+32.60%
2016-07
|
-24.98%
2016-02
|
2614 | 50.9% | 47.6% | |
| Gecoss Corp (9991)(9991) | 1,433.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,805.00
2015-01-05
|
665.00
2020-03-13
|
0.6M
2015-04-28
|
0.0M
2023-01-12
|
+11.59%
2024-10-17
|
-16.27%
2024-07-29
|
+18.08%
2020-04
|
-15.77%
2020-02
|
2615 | 48.2% | 48.0% | |
| Mitsui Sugar Co Ltd (2109)(2109) | 3,345.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,940.00
2017-12-26
|
1,644.00
2020-03-17
|
0.4M
2023-03-22
|
0.0M
2020-06-22
|
+8.98%
2016-01-25
|
-8.88%
2018-05-11
|
+18.89%
2017-05
|
-15.98%
2018-05
|
2614 | 48.4% | 48.1% | |
| Casio Computer Co., Ltd. (6952)(6952) | 1,243.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,884.00
2015-12-08
|
1,028.50
2025-06-05
|
19.8M
2021-11-30
|
0.3M
2024-08-28
|
+12.48%
2020-05-25
|
-16.77%
2016-02-03
|
+19.53%
2019-11
|
-19.09%
2020-03
|
2614 | 50.4% | 47.7% | |
| Airman Corp (6364)(6364) | 2,009.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,734.00
2024-01-25
|
532.00
2016-06-16
|
0.7M
2024-03-15
|
0.0M
2021-12-24
|
+24.11%
2023-07-27
|
-15.60%
2024-08-01
|
+27.57%
2023-07
|
-18.32%
2018-10
|
2614 | 49.1% | 47.9% | |
| SPRIX (7030)(7030) | 1,435.00 | 2025-09-26 | 2018-06-29 |
K Quotidien
K par Minute
|
3,095.00
2018-07-25
|
534.00
2020-03-19
|
7.3M
2018-06-29
|
0.0M
2024-11-11
|
+19.39%
2021-11-10
|
-19.83%
2019-11-14
|
+42.09%
2020-04
|
-25.19%
2019-05
|
1758 | 48.8% | 47.8% | |
| Novac Co Ltd (5079)(5079) | 2,779.00 | 2025-09-26 | 2022-03-31 |
K Quotidien
K par Minute
|
3,830.00
2024-04-01
|
1,945.00
2022-05-24
|
0.3M
2022-03-31
|
0.0M
2025-01-16
|
+12.70%
2022-03-31
|
-14.91%
2024-07-26
|
+16.64%
2023-09
|
-21.61%
2023-10
|
847 | 49.5% | 47.0% | |
| Medipal Holdings Corp (7459)(7459) | 2,635.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,770.00
2024-07-30
|
1,319.00
2015-01-13
|
15.5M
2022-05-31
|
0.1M
2025-04-21
|
+20.30%
2015-09-16
|
-17.47%
2015-09-17
|
+19.09%
2015-05
|
-17.18%
2022-05
|
2615 | 51.5% | 47.0% | |
| Daiei Kankyo Co Ltd (9336)(9336) | 3,360.00 | 2025-09-26 | 2022-12-14 |
K Quotidien
K par Minute
|
3,540.00
2025-09-11
|
1,620.00
2023-02-07
|
27.1M
2022-12-14
|
0.0M
2024-10-18
|
+10.73%
2022-12-15
|
-9.28%
2024-03-28
|
+24.56%
2023-06
|
-8.24%
2023-01
|
674 | 52.5% | 45.1% | |
| Asahi Organic Chemicals Industry Co Ltd (4216)(4216) | 4,805.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,480.00
2024-04-12
|
920.00
2016-02-12
|
1.0M
2023-11-01
|
0.0M
2016-06-07
|
+21.07%
2018-08-01
|
-13.53%
2024-07-25
|
+18.81%
2020-05
|
-22.07%
2018-12
|
2614 | 47.8% | 46.4% | |
| Tosho Co Ltd (8920)(8920) | 771.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,870.00
2018-10-18
|
475.00
2025-04-07
|
1.2M
2020-05-12
|
0.0M
2015-07-29
|
+22.44%
2020-11-09
|
-16.73%
2022-05-11
|
+47.71%
2020-05
|
-37.23%
2020-03
|
2614 | 47.8% | 49.5% | |
| Tokyo Energy Systems Inc (1945)(1945) | 1,736.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,898.00
2025-08-07
|
616.00
2020-03-19
|
1.0M
2021-01-18
|
0.0M
2021-12-24
|
+16.50%
2021-01-18
|
-14.05%
2015-07-22
|
+43.67%
2015-10
|
-16.19%
2018-01
|
2614 | 48.4% | 48.4% | |
| Gunze Ltd (3002)(3002) | 3,860.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,680.00
2018-05-15
|
2,283.00
2025-04-07
|
1.0M
2025-08-07
|
0.0M
2022-08-15
|
+19.09%
2025-05-14
|
-50.00%
2025-03-21
|
+15.26%
2017-08
|
-13.60%
2017-05
|
2614 | 49.0% | 45.3% | |
| Kameda Seika Co Ltd (2220)(2220) | 4,345.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,350.00
2018-06-21
|
3,565.00
2015-01-13
|
0.4M
2024-02-05
|
0.0M
2019-04-10
|
+12.86%
2025-08-01
|
-9.41%
2018-07-24
|
+19.44%
2016-05
|
-13.62%
2016-08
|
2614 | 47.8% | 47.0% | |
| Nagoya Railroad Co Ltd (9048)(9048) | 1,834.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,635.00
2019-11-21
|
1,590.50
2025-06-25
|
21.3M
2021-05-27
|
0.1M
2019-10-07
|
+10.33%
2022-02-08
|
-11.13%
2021-05-11
|
+16.59%
2022-02
|
-18.00%
2021-05
|
2614 | 48.2% | 48.2% | |
| Sanyu Co Ltd (5697)(5697) | 676.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,206.00
2017-10-23
|
231.00
2020-03-13
|
3.5M
2017-10-20
|
0.0M
2015-09-24
|
+23.88%
2017-01-26
|
-15.45%
2023-05-08
|
+74.79%
2017-10
|
-24.78%
2018-02
|
2552 | 44.8% | 43.8% | |
| JBCC Holdings Inc (9889)(9889) | 1,353.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,190.00
2025-02-05
|
606.00
2016-02-12
|
1.5M
2019-10-30
|
0.0M
2016-06-07
|
+20.05%
2015-09-03
|
-75.14%
2025-03-21
|
+20.74%
2020-04
|
-15.77%
2020-05
|
2615 | 50.1% | 46.7% | |
| Daiwa House Industry Co., Ltd. (1925)(1925) | 5,513.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,549.00
2025-09-09
|
2,119.50
2015-02-03
|
8.1M
2024-05-31
|
0.5M
2024-12-24
|
+10.62%
2020-03-24
|
-10.70%
2020-05-13
|
+20.26%
2020-08
|
-16.24%
2018-08
|
2614 | 51.5% | 47.2% | |
| Hulic Co Ltd (3003)(3003) | 1,647.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,648.00
2024-01-31
|
837.00
2019-06-04
|
47.8M
2021-10-14
|
0.4M
2021-08-05
|
+11.70%
2016-02-01
|
-9.95%
2020-03-12
|
+17.03%
2015-02
|
-15.02%
2015-06
|
2614 | 50.0% | 47.4% | |
| Imuraya Group Co Ltd (2209)(2209) | 2,617.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,895.00
2018-01-31
|
1,224.00
2015-01-06
|
0.6M
2018-01-30
|
0.0M
2016-10-19
|
+23.84%
2017-11-06
|
-9.08%
2017-05-26
|
+67.80%
2017-05
|
-21.90%
2018-12
|
2596 | 47.3% | 47.2% | |
| Duskin Co Ltd (4665)(4665) | 3,985.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,190.00
2024-10-18
|
1,626.00
2016-06-24
|
0.8M
2017-07-31
|
0.0M
2020-08-26
|
+12.33%
2020-03-12
|
-10.82%
2024-08-05
|
+11.28%
2024-05
|
-9.45%
2018-12
|
2614 | 50.7% | 46.9% | |
| Nomura Co Ltd (9716)(9716) | 1,070.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,214.00
2017-04-20
|
642.00
2020-03-23
|
3.4M
2017-07-07
|
0.1M
2015-03-23
|
+15.49%
2018-10-05
|
-48.65%
2017-05-08
|
+24.94%
2019-01
|
-44.96%
2017-05
|
2614 | 49.4% | 48.3% | |
| Iida Group Holdings Co Ltd (3291)(3291) | 2,433.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,065.00
2021-06-09
|
1,179.00
2020-03-13
|
12.0M
2024-05-31
|
0.1M
2022-12-27
|
+18.57%
2020-08-07
|
-11.22%
2020-02-12
|
+24.98%
2015-05
|
-21.14%
2020-02
|
2615 | 51.2% | 47.1% | |
| Nomura Holdings Inc (8604)(8604) | 1,121.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,100.00
2025-08-18
|
330.70
2019-06-03
|
148.9M
2021-03-29
|
4.9M
2024-12-24
|
+12.55%
2016-07-27
|
-18.59%
2024-08-05
|
+25.49%
2016-07
|
-29.25%
2016-02
|
2614 | 49.5% | 50.0% | |
| SRG Takamiya Co Ltd (2445)(2445) | 390.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,197.00
2015-01-05
|
306.00
2016-02-12
|
0.9M
2015-01-29
|
0.0M
2020-10-09
|
+13.57%
2024-02-09
|
-14.35%
2015-01-29
|
+25.93%
2016-03
|
-19.96%
2020-03
|
2614 | 46.7% | 47.8% | |
| Mikikogyo Co Ltd (1718)(1718) | 7,820.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,200.00
2025-08-18
|
2,561.00
2020-03-17
|
0.1M
2025-07-29
|
0.0M
2015-07-22
|
+12.57%
2015-08-05
|
-12.27%
2018-09-11
|
+14.13%
2020-05
|
-19.85%
2016-02
|
2449 | 45.9% | 42.2% | |
| Nagaileben Co Ltd (7447)(7447) | 2,054.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,225.00
2018-04-19
|
1,725.00
2025-02-28
|
0.7M
2025-02-28
|
0.0M
2015-03-03
|
+14.13%
2018-12-26
|
-8.96%
2018-12-25
|
+24.34%
2016-03
|
-14.22%
2018-12
|
2614 | 49.8% | 48.7% | |
| J-Lease Co Ltd (7187)(7187) | 1,664.00 | 2025-09-26 | 2016-06-22 |
K Quotidien
K par Minute
|
1,790.00
2025-08-25
|
98.00
2020-03-13
|
18.4M
2016-06-22
|
0.0M
2019-11-22
|
+31.75%
2020-05-21
|
-16.52%
2021-11-05
|
+92.92%
2020-05
|
-30.14%
2018-12
|
2255 | 47.8% | 49.6% | |
| Shikoku Electric Power Co Inc (9507)(9507) | 1,370.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,144.00
2015-08-04
|
632.00
2022-10-13
|
14.1M
2016-11-30
|
0.2M
2020-10-13
|
+12.09%
2024-10-29
|
-10.18%
2024-08-02
|
+17.73%
2023-05
|
-18.99%
2019-04
|
2614 | 49.3% | 48.0% | |
| Carlit Holdings Co Ltd (4275)(4275) | 1,372.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,579.00
2024-07-02
|
368.00
2020-03-13
|
4.2M
2017-11-21
|
0.0M
2016-08-09
|
+15.22%
2017-08-28
|
-18.65%
2024-07-31
|
+28.96%
2017-11
|
-23.62%
2018-12
|
2615 | 46.5% | 48.9% | |
| Tokio Marine Holdings, Inc. (8766)(8766) | 6,276.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,710.00
2025-08-18
|
1,021.00
2016-06-28
|
21.8M
2021-03-22
|
0.9M
2019-12-25
|
+16.16%
2024-08-02
|
-19.82%
2024-08-01
|
+18.31%
2016-07
|
-13.89%
2016-02
|
2614 | 51.3% | 47.8% | |
| Bunka Shutter Co Ltd (5930)(5930) | 2,355.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,772.00
2025-08-12
|
643.00
2018-12-25
|
1.2M
2022-08-04
|
0.0M
2022-04-14
|
+9.80%
2015-09-28
|
-11.95%
2024-08-01
|
+20.35%
2017-11
|
-12.92%
2016-08
|
2614 | 49.7% | 46.5% | |
| Yamaya Corp (9994)(9994) | 2,454.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,160.00
2018-05-11
|
1,447.00
2016-08-19
|
0.5M
2017-10-23
|
0.0M
2025-04-17
|
+20.70%
2017-10-10
|
-12.27%
2025-05-16
|
+41.11%
2017-10
|
-14.89%
2018-10
|
2614 | 48.9% | 47.4% | |
| Shoei Yakuhin Co Ltd (3537)(3537) | 1,767.00 | 2025-09-26 | 2016-03-16 |
K Quotidien
K par Minute
|
1,926.00
2025-03-03
|
550.70
2016-06-24
|
4.6M
2016-03-22
|
0.0M
2019-02-15
|
+23.29%
2016-03-17
|
-13.94%
2016-04-04
|
+38.18%
2023-12
|
-19.28%
2016-06
|
2288 | 46.3% | 45.6% | |
| Azbil Corp (6845)(6845) | 1,425.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,530.00
2021-01-14
|
327.20
2016-02-12
|
58.0M
2024-05-31
|
0.3M
2021-12-24
|
+21.10%
2024-08-05
|
-16.07%
2024-08-02
|
+19.10%
2020-06
|
-20.26%
2022-12
|
2614 | 50.2% | 46.5% | |
| Hiroshima Gas Co Ltd (9535)(9535) | 394.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
515.00
2015-04-23
|
296.00
2016-06-24
|
2.0M
2015-03-09
|
0.0M
2015-01-29
|
+8.85%
2015-01-07
|
-11.92%
2016-02-25
|
+12.74%
2015-03
|
-11.81%
2016-02
|
2614 | 43.5% | 44.3% | |
| Quick Co Ltd (4318)(4318) | 2,561.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,635.00
2024-01-31
|
602.00
2016-02-12
|
0.9M
2017-05-30
|
0.0M
2024-11-15
|
+20.89%
2020-07-29
|
-15.93%
2018-10-30
|
+25.07%
2020-05
|
-24.54%
2020-03
|
2615 | 49.6% | 48.2% | |
| Living Technologies Inc (4445)(4445) | 3,945.00 | 2025-09-26 | 2019-06-28 |
K Quotidien
K par Minute
|
9,150.00
2019-06-28
|
944.00
2020-04-06
|
0.8M
2019-07-01
|
0.0M
2020-05-01
|
+39.77%
2021-11-11
|
-17.81%
2019-11-07
|
+94.31%
2024-12
|
-41.61%
2020-03
|
1476 | 44.7% | 49.2% | |
| Ymirlink Inc (4372)(4372) | 1,480.00 | 2025-09-26 | 2021-09-22 |
K Quotidien
K par Minute
|
1,952.00
2025-05-15
|
990.00
2022-01-19
|
7.2M
2021-09-22
|
0.0M
2023-07-26
|
+14.14%
2022-03-10
|
-14.14%
2022-05-13
|
+17.48%
2022-07
|
-13.50%
2022-06
|
956 | 49.1% | 46.3% | |
| Katakura Chikkarin Co Ltd (4031)(4031) | 988.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,102.00
2023-03-02
|
763.00
2025-04-07
|
0.5M
2022-11-14
|
0.0M
2020-10-16
|
+15.52%
2015-02-09
|
-17.82%
2023-05-15
|
+34.19%
2022-11
|
-26.80%
2023-05
|
2614 | 44.7% | 47.1% | |
| Coach A Co Ltd (9339)(9339) | 1,384.00 | 2025-09-26 | 2022-12-22 |
K Quotidien
K par Minute
|
2,569.00
2022-12-22
|
924.00
2025-04-09
|
2.2M
2022-12-22
|
0.0M
2024-04-24
|
+19.31%
2025-08-12
|
-17.47%
2023-05-10
|
+10.39%
2023-11
|
-29.49%
2023-05
|
668 | 47.9% | 46.4% | |
| Yakult Honsha Co Ltd (2267)(2267) | 2,472.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,640.00
2017-11-09
|
2,366.50
2025-08-07
|
8.8M
2018-03-13
|
0.1M
2016-12-26
|
+12.61%
2015-07-22
|
-49.85%
2022-04-13
|
+27.04%
2020-03
|
-49.40%
2022-04
|
2614 | 48.5% | 47.5% | |
| Sundrug Co Ltd (9989)(9989) | 4,450.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,770.00
2018-05-14
|
2,332.50
2015-01-07
|
7.6M
2021-05-27
|
0.0M
2017-12-27
|
+12.29%
2019-08-05
|
-10.45%
2016-10-31
|
+24.29%
2015-11
|
-16.29%
2016-08
|
2614 | 49.5% | 47.2% | |
| Kaken Pharmaceutical Co Ltd (4521)(4521) | 3,860.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,720.00
2015-08-18
|
3,161.00
2023-12-18
|
1.9M
2015-10-01
|
0.0M
2022-12-26
|
+14.25%
2015-02-05
|
-12.85%
2015-09-24
|
+38.41%
2015-02
|
-16.55%
2018-12
|
2614 | 48.7% | 46.8% | |
| JVC Kenwood Corp (6632)(6632) | 1,188.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,832.00
2025-01-30
|
132.00
2020-07-31
|
41.2M
2022-11-02
|
0.3M
2025-07-18
|
+37.04%
2022-09-21
|
-16.72%
2019-10-02
|
+52.91%
2024-08
|
-23.44%
2016-06
|
2614 | 45.6% | 46.9% | |