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 | ||||||
| Broad Enterprise Co Ltd (4415)(4415) | 1,064.00 | 2025-09-26 | 2021-12-16 |
K Quotidien
K par Minute
|
3,090.00
2021-12-16
|
393.50
2022-05-16
|
2.3M
2021-12-16
|
0.0M
2024-06-06
|
+29.88%
2022-08-29
|
-50.82%
2022-04-21
|
+44.02%
2023-08
|
-55.85%
2022-04
|
914 | 49.1% | 45.8% | |
| Wise Holdings Co Ltd (5955)(5955) | 89.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
174.00
2018-02-07
|
46.00
2016-02-12
|
136.7M
2023-05-30
|
0.0M
2016-09-14
|
+46.15%
2023-04-03
|
-21.83%
2023-04-07
|
+111.94%
2023-05
|
-22.09%
2018-12
|
2614 | 31.3% | 34.7% | |
| Human Holdings Co Ltd (2415)(2415) | 2,074.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,579.00
2018-04-06
|
578.00
2020-03-13
|
0.5M
2024-06-21
|
0.0M
2015-02-05
|
+17.57%
2016-09-15
|
-18.87%
2024-08-01
|
+37.48%
2016-09
|
-27.99%
2017-02
|
2590 | 47.8% | 48.7% | |
| Star Mica Holdings Co Ltd (2975)(2975) | 1,203.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,355.00
2018-05-09
|
270.00
2015-01-16
|
2.3M
2018-09-28
|
0.0M
2016-09-12
|
+22.69%
2022-03-31
|
-15.49%
2024-07-25
|
+24.53%
2016-03
|
-21.34%
2020-02
|
2611 | 50.8% | 46.2% | |
| Base Food Inc (2936)(2936) | 489.00 | 2025-09-26 | 2022-11-15 |
K Quotidien
K par Minute
|
824.00
2022-11-15
|
177.00
2024-08-05
|
24.6M
2024-10-16
|
0.0M
2025-07-03
|
+38.10%
2024-09-30
|
-19.57%
2024-01-16
|
+111.06%
2024-10
|
-32.80%
2022-12
|
694 | 44.7% | 51.3% | |
| Japan Process Development Co Ltd (9651)(9651) | 1,709.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,586.00
2025-04-01
|
435.00
2016-02-12
|
1.1M
2018-01-04
|
0.0M
2021-07-29
|
+21.16%
2017-08-30
|
-16.48%
2020-03-04
|
+23.52%
2020-04
|
-16.49%
2020-03
|
2589 | 48.5% | 44.7% | |
| D.Western Therapeutics Institute Inc (4576)(4576) | 146.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,140.00
2015-06-04
|
60.00
2024-08-05
|
56.4M
2025-02-18
|
0.0M
2022-04-21
|
+44.78%
2024-09-19
|
-25.61%
2024-06-26
|
+109.38%
2024-12
|
-32.65%
2020-02
|
2614 | 42.1% | 50.3% | |
| FB Care Service Co Ltd (9220)(9220) | 1,225.00 | 2025-09-26 | 2022-04-07 |
K Quotidien
K par Minute
|
1,961.00
2022-04-07
|
830.00
2024-08-05
|
5.5M
2022-04-07
|
0.0M
2022-10-21
|
+13.99%
2023-07-20
|
-15.22%
2024-07-17
|
+8.87%
2023-08
|
-24.16%
2022-04
|
838 | 45.1% | 45.3% | |
| Ligua Inc (7090)(7090) | 1,230.00 | 2025-09-26 | 2020-03-13 |
K Quotidien
K par Minute
|
6,130.00
2020-10-12
|
650.00
2025-04-07
|
0.8M
2024-07-02
|
0.0M
2021-10-27
|
+25.16%
2024-06-12
|
-20.05%
2020-03-13
|
+60.51%
2020-08
|
-46.15%
2020-03
|
1236 | 40.9% | 51.6% | |
| Hearts United Group Co Ltd (3676)(3676) | 1,013.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,700.00
2021-12-13
|
552.00
2020-03-23
|
3.9M
2016-03-08
|
0.0M
2025-01-10
|
+21.40%
2021-11-01
|
-17.29%
2019-05-10
|
+35.29%
2015-12
|
-27.56%
2016-02
|
2614 | 49.5% | 48.5% | |
| Suido Kiko Kaisha Ltd (6403)(6403) | 3,135.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,750.00
2025-09-09
|
1,190.00
2022-12-27
|
0.5M
2025-09-04
|
0.0M
2017-11-13
|
+13.58%
2025-09-09
|
-20.32%
2024-07-29
|
+11.62%
2019-06
|
-15.76%
2018-12
|
2521 | 44.9% | 43.4% | |
| Logos Holdings Inc (205A)(205A) | 1,618.00 | 2025-09-26 | 2024-06-28 |
K Quotidien
K par Minute
|
3,400.00
2024-07-23
|
919.00
2025-04-24
|
1.2M
2025-01-17
|
0.0M
2025-06-24
|
+25.43%
2025-07-14
|
-21.89%
2025-01-16
|
+43.64%
2024-07
|
-25.67%
2024-10
|
296 | 44.6% | 53.0% | |
| CE Management Integrated Laboratory Co Ltd (6171)(6171) | 507.00 | 2025-09-26 | 2015-08-26 |
K Quotidien
K par Minute
|
1,064.00
2017-07-04
|
227.50
2016-01-21
|
16.7M
2015-10-20
|
0.0M
2023-08-22
|
+26.48%
2017-06-06
|
-15.31%
2015-08-31
|
+104.13%
2017-06
|
-20.53%
2018-12
|
2454 | 43.6% | 44.8% | |
| Mbs Inc (1401)(1401) | 1,499.00 | 2025-09-26 | 2015-08-13 |
K Quotidien
K par Minute
|
2,046.00
2018-07-09
|
133.30
2016-02-15
|
1.4M
2018-06-07
|
0.0M
2023-03-17
|
+28.65%
2018-05-31
|
-19.42%
2017-04-10
|
+117.01%
2018-06
|
-36.24%
2017-04
|
2454 | 45.7% | 48.3% | |
| Fines Inc (5125)(5125) | 637.00 | 2025-09-26 | 2022-09-28 |
K Quotidien
K par Minute
|
2,970.00
2022-09-28
|
450.00
2024-02-15
|
7.8M
2022-09-28
|
0.0M
2025-02-05
|
+14.60%
2023-02-15
|
-17.24%
2024-02-14
|
+18.29%
2024-03
|
-27.93%
2023-08
|
725 | 44.3% | 48.8% | |
| CaSy Co Ltd (9215)(9215) | 1,077.00 | 2025-09-26 | 2022-02-22 |
K Quotidien
K par Minute
|
2,098.00
2022-02-22
|
718.00
2023-01-23
|
3.9M
2022-02-24
|
0.0M
2023-03-30
|
+18.40%
2023-11-27
|
-13.46%
2022-03-07
|
+19.90%
2023-04
|
-23.75%
2022-04
|
861 | 46.0% | 47.7% | |
| Mugen Estate Co Ltd (3299)(3299) | 2,200.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,338.00
2025-03-25
|
367.00
2020-04-06
|
2.1M
2019-01-28
|
0.0M
2021-07-28
|
+26.53%
2024-02-15
|
-28.82%
2018-08-03
|
+39.87%
2024-11
|
-32.36%
2018-08
|
2614 | 48.4% | 47.0% | |
| Fushiki Kairiku Unso Co Ltd (9361)(9361) | 1,757.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,202.00
2023-03-03
|
1,002.00
2020-04-10
|
0.1M
2023-03-03
|
0.0M
2017-01-10
|
+27.37%
2015-01-09
|
-16.52%
2015-01-16
|
+29.30%
2023-02
|
-12.60%
2020-03
|
1662 | 43.7% | 42.0% | |
| Yamaki Co Ltd (3598)(3598) | 185.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
371.00
2015-08-19
|
128.00
2022-07-01
|
5.2M
2023-08-15
|
0.0M
2023-04-07
|
+30.67%
2020-04-14
|
-17.75%
2024-06-06
|
+34.05%
2015-01
|
-18.18%
2020-03
|
2614 | 36.0% | 34.8% | |
| Nippon Coke (3315) | 106.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
197.00
2022-03-07
|
51.00
2020-03-13
|
36.6M
2024-03-07
|
0.1M
2019-02-26
|
+16.94%
2024-03-04
|
-13.76%
2022-03-02
|
+27.14%
2020-12
|
-19.21%
2021-11
|
2614 | 38.5% | 39.1% | |
| Hachijuni Bank Ltd (8359)(8359) | 1,569.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,516.00
2025-09-11
|
283.00
2020-03-17
|
33.9M
2018-05-31
|
0.4M
2022-08-26
|
+11.51%
2025-04-08
|
-15.13%
2024-08-05
|
+21.22%
2024-11
|
-16.65%
2024-08
|
2614 | 48.9% | 46.6% | |
| Alphapolis Co Ltd (9467)(9467) | 1,578.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,575.00
2021-11-17
|
470.50
2016-11-11
|
1.2M
2024-08-26
|
0.0M
2022-10-27
|
+24.25%
2017-10-31
|
-67.17%
2022-11-29
|
+91.23%
2018-05
|
-33.87%
2015-08
|
2615 | 47.2% | 51.2% | |
| Wesco Holdings Inc (6091)(6091) | 914.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
820.00
2025-09-09
|
223.00
2016-02-12
|
4.1M
2017-06-07
|
0.0M
2016-02-19
|
+17.86%
2019-10-17
|
-13.14%
2024-07-03
|
+21.37%
2017-06
|
-19.34%
2020-03
|
2614 | 44.2% | 42.3% | |
| Chugai Mining Co Ltd (1491)(1491) | 54.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
88.00
2025-03-04
|
13.00
2020-03-09
|
108.3M
2020-08-04
|
0.0M
2022-09-06
|
+60.71%
2020-04-20
|
-22.00%
2020-05-01
|
+55.00%
2016-08
|
-22.22%
2020-08
|
2614 | 20.5% | 24.3% | |
| Nichiryoku Co Ltd (7578)(7578) | 136.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,700.00
2017-02-06
|
105.00
2022-03-08
|
11.4M
2025-05-07
|
0.0M
2015-01-16
|
+38.17%
2024-11-12
|
-80.03%
2019-02-28
|
+163.79%
2023-06
|
-80.63%
2019-03
|
2542 | 37.5% | 44.7% | |
| Shinki Bus Co Ltd (9083)(9083) | 3,950.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
4,715.00
2017-08-31
|
2,771.00
2020-10-29
|
0.0M
2019-07-05
|
0.0M
2017-11-02
|
+15.87%
2019-02-19
|
-7.00%
2018-11-15
|
+24.38%
2019-02
|
-16.01%
2020-02
|
2313 | 45.8% | 40.1% | |
| Yaoko Co Ltd (8279)(8279) | 9,644.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,305.00
2024-09-11
|
3,390.00
2015-01-13
|
0.3M
2018-09-21
|
0.0M
2023-02-08
|
+9.96%
2020-03-09
|
-7.14%
2015-08-14
|
+17.20%
2015-05
|
-15.44%
2016-08
|
2614 | 49.2% | 46.4% | |
| FRONTEO Inc (2158)(2158) | 1,069.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,300.00
2021-11-26
|
156.00
2020-03-23
|
51.7M
2025-07-29
|
0.0M
2021-08-17
|
+28.27%
2020-04-17
|
-22.84%
2021-11-25
|
+130.49%
2020-05
|
-33.16%
2019-08
|
2614 | 45.6% | 50.9% | |
| Edia Co Ltd (3935)(3935) | 1,098.00 | 2025-09-26 | 2016-04-15 |
K Quotidien
K par Minute
|
2,895.00
2017-07-10
|
271.00
2024-08-05
|
13.2M
2019-10-17
|
0.0M
2024-03-08
|
+26.13%
2017-10-13
|
-23.60%
2018-04-13
|
+76.63%
2017-05
|
-39.59%
2023-03
|
2299 | 47.6% | 49.8% | |
| Global Link Management Inc (3486)(3486) | 2,891.00 | 2025-09-26 | 2017-12-13 |
K Quotidien
K par Minute
|
3,930.00
2025-03-19
|
439.00
2020-03-19
|
4.0M
2017-12-14
|
0.0M
2021-07-14
|
+23.42%
2023-11-13
|
-51.40%
2025-03-21
|
+32.49%
2023-11
|
-36.80%
2018-12
|
1871 | 52.1% | 45.4% | |
| Iyogin Holdings Inc (5830)(5830) | 2,240.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,112.50
2025-09-02
|
392.00
2020-03-13
|
22.2M
2016-11-30
|
0.1M
2019-04-19
|
+11.80%
2025-04-10
|
-18.52%
2024-07-31
|
+23.33%
2024-05
|
-18.54%
2018-12
|
2612 | 48.3% | 48.5% | |
| Showa System Engineering Corp (4752)(4752) | 1,593.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,642.00
2024-02-02
|
394.00
2016-02-12
|
0.6M
2017-10-17
|
0.0M
2015-10-02
|
+19.58%
2017-09-25
|
-19.77%
2024-07-25
|
+24.64%
2023-06
|
-18.80%
2016-02
|
2535 | 46.2% | 45.6% | |
| Raksul Inc (4384)(4384) | 1,213.00 | 2025-09-26 | 2018-05-31 |
K Quotidien
K par Minute
|
5,550.00
2020-11-09
|
711.00
2022-06-17
|
15.2M
2018-05-31
|
0.0M
2019-08-21
|
+22.91%
2022-12-13
|
-51.41%
2021-01-04
|
+38.71%
2021-03
|
-34.38%
2022-01
|
1779 | 49.9% | 48.6% | |
| Nishikawa Keisoku Co Ltd (7500)(7500) | 11,290.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,920.00
2025-06-03
|
1,342.00
2016-02-16
|
0.1M
2019-04-26
|
0.0M
2015-02-17
|
+22.11%
2025-06-03
|
-12.72%
2025-06-04
|
+21.96%
2019-04
|
-14.50%
2019-07
|
2244 | 44.5% | 42.1% | |
| Chugin Financial Group Inc (5832)(5832) | 2,247.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,162.00
2025-09-11
|
687.00
2020-03-13
|
12.3M
2017-11-30
|
0.1M
2022-08-16
|
+11.55%
2016-07-29
|
-15.69%
2024-08-05
|
+29.46%
2024-05
|
-17.94%
2016-06
|
2612 | 49.4% | 48.2% | |
| Visasq Inc (4490)(4490) | 768.00 | 2025-09-26 | 2020-03-10 |
K Quotidien
K par Minute
|
7,120.00
2021-09-28
|
694.00
2025-07-17
|
4.7M
2020-03-12
|
0.0M
2025-07-03
|
+29.94%
2024-07-12
|
-20.25%
2023-07-18
|
+84.85%
2020-04
|
-35.44%
2024-10
|
1349 | 45.9% | 52.7% | |
| Hokuhoku Financial Group Inc (8377)(8377) | 3,886.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,897.00
2025-09-11
|
697.00
2020-03-13
|
9.8M
2016-05-31
|
0.1M
2020-06-22
|
+12.32%
2025-04-10
|
-19.10%
2024-08-01
|
+21.41%
2016-11
|
-18.34%
2024-08
|
2614 | 49.2% | 47.3% | |
| Kasai Kogyo Co Ltd (7256)(7256) | 86.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,987.00
2017-12-01
|
76.00
2025-04-07
|
23.9M
2025-07-23
|
0.0M
2022-04-19
|
+46.30%
2024-11-27
|
-28.05%
2023-05-09
|
+79.57%
2023-08
|
-25.73%
2016-02
|
2614 | 45.2% | 49.1% | |
| Heartseed Inc (219A)(219A) | 3,155.00 | 2025-09-26 | 2024-07-30 |
K Quotidien
K par Minute
|
4,385.00
2025-06-16
|
901.00
2024-08-05
|
8.6M
2024-10-04
|
0.1M
2024-09-10
|
+24.42%
2024-12-12
|
-16.70%
2025-01-27
|
+90.56%
2024-12
|
-16.13%
2024-10
|
275 | 49.1% | 49.1% | |
| Syla Holdings Co Ltd (8887)(8887) | 432.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,046.00
2018-01-11
|
277.00
2025-01-17
|
1.4M
2024-12-02
|
0.0M
2022-02-28
|
+24.02%
2024-10-22
|
-15.47%
2020-03-05
|
+17.66%
2020-04
|
-25.43%
2024-07
|
2614 | 46.6% | 42.7% | |
| Boutiques Inc (9272)(9272) | 1,532.00 | 2025-09-26 | 2018-04-04 |
K Quotidien
K par Minute
|
5,480.00
2018-06-18
|
393.50
2020-04-03
|
1.5M
2018-04-10
|
0.0M
2019-03-06
|
+23.97%
2020-05-01
|
-50.62%
2019-04-26
|
+80.53%
2020-05
|
-57.38%
2020-03
|
1803 | 48.0% | 50.2% | |
| Shinwa Art Auction Co Ltd (2437)(2437) | 318.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,830.00
2022-07-01
|
194.00
2020-03-17
|
22.1M
2022-07-20
|
0.0M
2015-05-08
|
+28.67%
2016-01-14
|
-23.67%
2024-07-30
|
+158.48%
2022-06
|
-31.25%
2020-03
|
2614 | 44.5% | 48.6% | |
| Japan Animal Referral Medical Center Co Ltd (6039)(6039) | 4,935.00 | 2025-09-26 | 2015-03-26 |
K Quotidien
K par Minute
|
5,240.00
2025-09-09
|
1,180.00
2016-02-12
|
6.2M
2015-04-02
|
0.0M
2023-03-28
|
+24.39%
2015-03-26
|
-16.74%
2019-05-08
|
+45.18%
2015-03
|
-23.58%
2019-05
|
2557 | 46.8% | 49.8% | |
| Terminalcare Support Institute Inc (7362)(7362) | 876.00 | 2025-09-26 | 2021-03-19 |
K Quotidien
K par Minute
|
4,035.00
2021-03-19
|
670.00
2025-04-07
|
1.9M
2024-09-18
|
0.0M
2022-07-15
|
+26.29%
2024-08-14
|
-17.33%
2024-08-20
|
+42.67%
2024-08
|
-41.87%
2024-09
|
1091 | 45.1% | 50.0% | |
| Hosokawa Micron Corp (6277)(6277) | 5,870.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,690.00
2018-01-23
|
1,775.00
2019-10-04
|
0.5M
2022-05-31
|
0.0M
2015-10-27
|
+17.66%
2017-11-07
|
-49.39%
2019-08-30
|
+27.45%
2023-06
|
-48.56%
2019-09
|
2614 | 49.9% | 45.5% | |
| Hokuryo Co Ltd (1384)(1384) | 2,534.00 | 2025-09-26 | 2015-02-20 |
K Quotidien
K par Minute
|
2,385.00
2025-09-08
|
473.00
2015-02-20
|
2.5M
2015-02-20
|
0.0M
2019-07-31
|
+16.89%
2015-06-29
|
-17.54%
2018-05-10
|
+60.18%
2015-07
|
-27.90%
2018-05
|
2582 | 47.3% | 45.9% | |
| Xebio Co Ltd (8281)(8281) | 1,208.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,702.00
2015-08-04
|
669.00
2020-11-05
|
1.5M
2024-05-22
|
0.0M
2022-01-17
|
+11.26%
2024-05-15
|
-10.26%
2017-11-06
|
+22.27%
2015-02
|
-18.61%
2021-11
|
2614 | 46.6% | 50.0% | |
| Danto Holdings Corp (5337)(5337) | 698.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,337.00
2024-01-16
|
58.00
2020-03-13
|
29.6M
2020-07-17
|
0.0M
2016-09-02
|
+42.02%
2020-06-03
|
-27.70%
2020-08-21
|
+131.09%
2020-09
|
-30.66%
2024-04
|
2612 | 41.3% | 44.1% | |
| Silver Life Co Ltd (9262)(9262) | 915.00 | 2025-09-26 | 2017-10-25 |
K Quotidien
K par Minute
|
3,690.00
2018-09-27
|
565.00
2025-04-07
|
10.5M
2017-10-25
|
0.0M
2025-08-28
|
+21.37%
2022-12-02
|
-19.13%
2022-12-19
|
+75.28%
2018-03
|
-30.87%
2023-03
|
1924 | 47.7% | 50.6% | |
| MIC(300A) | 2,781.00 | 2025-09-26 | 2024-12-24 |
K Quotidien
K par Minute
|
2,801.00
2025-09-11
|
920.00
2025-01-28
|
1.0M
2024-12-25
|
0.0M
2025-01-24
|
+29.38%
2025-02-14
|
-10.05%
2025-04-07
|
+6.25%
2024-12
|
6.25%
2024-12
|
159 | 50.9% | 44.7% | |