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 | ||||||
| AirTrip Corp (6191)(6191) | 991.00 | 2025-09-26 | 2016-03-31 |
K Quotidien
K par Minute
|
4,595.00
2021-10-04
|
517.00
2020-03-23
|
14.2M
2016-03-31
|
0.0M
2019-05-28
|
+22.95%
2016-04-01
|
-20.72%
2024-08-02
|
+60.06%
2021-02
|
-40.27%
2020-03
|
2310 | 47.6% | 51.0% | |
| Ikegami Tsushinki Co Ltd (6771)(6771) | 596.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,190.00
2015-01-09
|
510.00
2025-04-07
|
9.6M
2015-01-07
|
0.0M
2020-10-26
|
+20.11%
2015-01-06
|
-15.41%
2024-07-30
|
+19.95%
2018-11
|
-22.30%
2020-02
|
2614 | 44.5% | 46.5% | |
| Daitron Co Ltd (7609)(7609) | 4,475.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,365.00
2025-09-11
|
533.00
2016-06-24
|
0.6M
2018-02-08
|
0.0M
2016-10-18
|
+16.55%
2018-02-08
|
-20.12%
2019-05-13
|
+37.12%
2019-02
|
-30.72%
2019-05
|
2614 | 50.2% | 47.2% | |
| Shionogi (4507) | 2,639.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,439.00
2021-11-25
|
1,906.00
2023-07-11
|
45.4M
2022-11-24
|
0.2M
2017-12-25
|
+11.64%
2016-11-09
|
-66.92%
2022-11-15
|
+17.87%
2021-08
|
-65.37%
2022-11
|
2614 | 51.3% | 47.6% | |
| Toyoda Gosei Co Ltd (7282)(7282) | 3,793.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,833.00
2025-09-08
|
1,604.00
2020-04-06
|
6.2M
2021-05-27
|
0.1M
2017-12-26
|
+12.12%
2020-03-25
|
-14.50%
2024-08-02
|
+24.42%
2016-07
|
-19.18%
2020-03
|
2614 | 50.9% | 47.9% | |
| Hamakyorex Co Ltd (9037)(9037) | 1,600.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,680.00
2019-02-26
|
736.75
2023-01-13
|
1.4M
2024-05-21
|
0.0M
2015-04-27
|
+13.99%
2018-01-29
|
-74.88%
2022-08-29
|
+20.78%
2018-07
|
-74.96%
2022-09
|
2614 | 49.3% | 47.4% | |
| Zeria Pharmaceutical Co Ltd (4559)(4559) | 2,103.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,677.00
2018-08-06
|
1,281.00
2016-01-21
|
1.0M
2017-06-19
|
0.0M
2021-12-30
|
+11.31%
2017-10-26
|
-8.66%
2016-06-23
|
+23.18%
2015-10
|
-14.64%
2018-10
|
2615 | 48.7% | 49.4% | |
| Grandy House Corp (8999)(8999) | 601.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
683.00
2024-03-21
|
280.00
2020-04-06
|
1.6M
2015-04-13
|
0.0M
2020-10-28
|
+13.21%
2015-03-23
|
-16.09%
2018-02-05
|
+23.05%
2020-05
|
-19.10%
2020-02
|
2614 | 47.2% | 44.3% | |
| Ifuji Sangyo Co Ltd (2924)(2924) | 2,304.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,520.00
2025-08-27
|
482.00
2016-02-12
|
0.8M
2017-02-27
|
0.0M
2015-06-05
|
+21.37%
2023-08-02
|
-15.82%
2023-11-01
|
+46.25%
2023-08
|
-17.52%
2023-11
|
2611 | 48.3% | 44.9% | |
| Mirait Holdings Corp (1417)(1417) | 2,958.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,949.00
2025-08-12
|
736.00
2016-02-12
|
1.9M
2018-05-01
|
0.1M
2025-01-21
|
+9.47%
2020-03-12
|
-17.08%
2016-07-25
|
+13.97%
2018-09
|
-20.67%
2015-08
|
2614 | 50.7% | 47.4% | |
| Watami Co Ltd (7522)(7522) | 1,003.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,724.00
2019-03-06
|
734.00
2020-04-06
|
1.5M
2015-10-02
|
0.0M
2022-08-08
|
+9.74%
2019-08-09
|
-17.76%
2018-02-14
|
+32.44%
2020-08
|
-24.35%
2020-02
|
2614 | 50.1% | 46.4% | |
| Puequ CO LTD (9264)(9264) | 1,707.00 | 2025-09-26 | 2017-11-29 |
K Quotidien
K par Minute
|
7,300.00
2018-04-04
|
681.40
2022-10-18
|
2.1M
2017-11-30
|
0.0M
2021-09-06
|
+50.65%
2022-04-06
|
-34.00%
2022-04-25
|
+35.32%
2024-01
|
-35.38%
2022-03
|
1889 | 47.9% | 49.4% | |
| Tsugami Corp (6101)(6101) | 2,410.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,314.00
2025-09-09
|
355.00
2016-02-12
|
5.9M
2015-10-16
|
0.1M
2024-12-25
|
+15.32%
2024-07-29
|
-14.34%
2024-08-02
|
+36.07%
2015-10
|
-27.32%
2018-12
|
2614 | 48.9% | 48.7% | |
| Mirarth Holdings Inc (8897)(8897) | 402.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
958.00
2016-07-20
|
261.00
2021-11-29
|
15.6M
2024-06-05
|
0.0M
2022-04-14
|
+12.69%
2015-02-24
|
-16.50%
2025-05-13
|
+17.20%
2015-01
|
-21.92%
2020-03
|
2614 | 46.6% | 46.3% | |
| Slogan Inc (9253)(9253) | 905.00 | 2025-09-26 | 2021-11-25 |
K Quotidien
K par Minute
|
2,140.00
2021-11-25
|
583.00
2025-04-07
|
3.6M
2021-11-25
|
0.0M
2023-08-07
|
+14.89%
2022-04-13
|
-21.11%
2022-10-11
|
+27.34%
2022-03
|
-43.72%
2022-10
|
904 | 45.8% | 45.5% | |
| Yamato Holdings Co., Ltd. (9064)(9064) | 2,414.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,559.00
2018-09-27
|
1,289.00
2020-03-17
|
25.5M
2024-08-30
|
0.3M
2021-06-24
|
+12.77%
2025-07-31
|
-12.07%
2022-02-10
|
+27.15%
2020-05
|
-15.97%
2019-04
|
2614 | 49.5% | 48.7% | |
| SECURE Inc (4264)(4264) | 1,710.00 | 2025-09-26 | 2021-12-28 |
K Quotidien
K par Minute
|
3,990.00
2023-06-21
|
585.00
2023-01-06
|
5.6M
2021-12-29
|
0.0M
2022-11-25
|
+28.79%
2023-02-06
|
-23.22%
2024-08-01
|
+126.61%
2023-05
|
-35.41%
2022-01
|
908 | 43.2% | 55.0% | |
| Medical Data Vision Co Ltd (3902)(3902) | 604.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,525.00
2020-10-21
|
120.00
2015-08-25
|
14.7M
2016-04-15
|
0.0M
2018-11-13
|
+22.42%
2016-04-11
|
-23.38%
2018-11-08
|
+46.33%
2018-03
|
-39.65%
2018-11
|
2599 | 46.5% | 51.6% | |
| Sompo Holdings Inc (8630)(8630) | 4,632.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,664.00
2022-02-10
|
1,644.67
2022-05-19
|
17.2M
2023-07-25
|
0.3M
2019-04-22
|
+13.50%
2024-08-05
|
-66.56%
2022-04-14
|
+22.55%
2016-07
|
-67.11%
2022-04
|
2614 | 52.5% | 46.7% | |
| Tanaka Chemical Corp (4080)(4080) | 403.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,918.00
2017-10-20
|
351.00
2025-04-07
|
11.9M
2015-11-17
|
0.0M
2015-01-26
|
+28.09%
2022-07-29
|
-22.61%
2021-05-12
|
+96.46%
2015-08
|
-31.64%
2021-05
|
2614 | 43.9% | 53.1% | |
| Kohsoku Corp (7504)(7504) | 3,030.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,993.00
2025-08-01
|
791.00
2016-06-24
|
0.4M
2025-05-12
|
0.0M
2019-06-24
|
+21.96%
2025-05-12
|
-12.97%
2025-02-10
|
+26.09%
2020-04
|
-22.12%
2018-10
|
2614 | 49.9% | 46.1% | |
| Sugai Chemical Industry Co Ltd (4120)(4120) | 2,323.00 | 2025-09-25 | 2015-01-05 |
K Quotidien
K par Minute
|
3,140.00
2024-03-07
|
830.00
2020-03-23
|
2.4M
2020-02-19
|
0.0M
2015-07-07
|
+28.30%
2020-03-26
|
-21.16%
2020-02-03
|
+74.49%
2020-01
|
-41.43%
2020-02
|
2449 | 43.4% | 45.2% | |
| Oval Corp (7727)(7727) | 607.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
947.00
2022-07-25
|
184.00
2020-03-10
|
18.1M
2022-07-25
|
0.0M
2020-08-26
|
+26.91%
2022-07-13
|
-21.28%
2022-07-20
|
+92.04%
2022-07
|
-19.44%
2018-12
|
2614 | 45.4% | 47.4% | |
| Beauty Garage Inc (3180)(3180) | 1,519.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,945.00
2021-06-22
|
603.00
2015-02-03
|
1.1M
2022-06-09
|
0.0M
2016-02-18
|
+20.59%
2015-02-06
|
-51.73%
2022-03-01
|
+93.24%
2015-02
|
-65.81%
2022-03
|
2613 | 48.9% | 49.8% | |
| Shibusawa Warehouse Co Ltd (9304)(9304) | 4,560.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,700.00
2025-09-10
|
1,285.00
2016-02-12
|
0.3M
2022-10-28
|
0.0M
2017-06-15
|
+12.85%
2020-03-26
|
-7.44%
2020-07-08
|
+21.13%
2023-06
|
-15.69%
2020-02
|
2614 | 49.1% | 45.4% | |
| Keiyo Gas Co Ltd (9539)(9539) | 1,217.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,005.00
2020-09-24
|
767.00
2023-01-12
|
0.9M
2024-12-06
|
0.0M
2018-07-03
|
+18.15%
2015-02-16
|
-67.11%
2022-10-28
|
+8.74%
2017-07
|
-13.31%
2016-02
|
2306 | 42.5% | 42.6% | |
| Jade Group Inc (3558)(3558) | 1,421.00 | 2025-09-26 | 2017-03-07 |
K Quotidien
K par Minute
|
4,180.00
2020-09-02
|
575.00
2020-03-23
|
8.0M
2020-07-17
|
0.0M
2017-08-18
|
+25.66%
2023-04-12
|
-26.40%
2019-10-10
|
+62.32%
2023-04
|
-42.37%
2024-04
|
2082 | 48.0% | 50.3% | |
| Yamatane Corp (9305)(9305) | 3,050.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,210.00
2025-05-16
|
921.00
2020-03-17
|
0.6M
2025-08-01
|
0.0M
2021-11-22
|
+9.37%
2025-05-14
|
-52.54%
2025-05-22
|
+17.63%
2017-08
|
-17.68%
2020-03
|
2614 | 48.0% | 47.2% | |
| Entrust Inc (7191)(7191) | 1,119.00 | 2025-09-26 | 2016-12-07 |
K Quotidien
K par Minute
|
1,116.00
2018-01-30
|
296.00
2018-12-25
|
14.6M
2016-12-07
|
0.0M
2022-01-13
|
+17.41%
2018-01-29
|
-16.56%
2018-07-24
|
+38.87%
2019-07
|
-24.37%
2018-12
|
2142 | 48.2% | 49.0% | |
| Sumitomo Mitsui Trust Holdings (8309)(8309) | 4,377.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,373.00
2025-08-25
|
1,309.00
2020-03-13
|
12.4M
2016-09-21
|
0.7M
2019-12-26
|
+11.86%
2016-11-09
|
-16.92%
2024-08-02
|
+19.92%
2015-02
|
-15.79%
2016-01
|
2614 | 50.3% | 48.7% | |
| Sankei Real Estate Inc (2972)(2972) | 101,800.00 | 2025-09-26 | 2019-03-12 |
K Quotidien
K par Minute
|
139,700.00
2020-02-21
|
61,000.00
2020-03-19
|
0.0M
2020-07-30
|
0.0M
2025-07-16
|
+15.79%
2020-03-23
|
-11.97%
2020-03-18
|
+10.99%
2020-05
|
-17.30%
2020-03
|
1588 | 47.5% | 47.4% | |
| AZOOM Co Ltd (3496)(3496) | 10,190.00 | 2025-09-26 | 2018-09-20 |
K Quotidien
K par Minute
|
10,400.00
2025-09-11
|
377.80
2020-03-23
|
2.6M
2018-09-20
|
0.0M
2019-04-22
|
+21.74%
2020-04-27
|
-20.00%
2019-04-22
|
+81.12%
2020-11
|
-38.21%
2019-04
|
1701 | 47.0% | 50.2% | |
| Hankyu Hanshin Holdings Inc (9042)(9042) | 4,485.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,690.00
2023-09-14
|
2,869.00
2020-03-13
|
2.9M
2024-02-29
|
0.1M
2019-12-25
|
+9.45%
2016-02-15
|
-6.83%
2020-11-24
|
+14.45%
2020-08
|
-19.86%
2020-02
|
2614 | 48.7% | 47.2% | |
| Keihanshin Building Co Ltd (8818)(8818) | 1,734.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,200.00
2020-11-06
|
491.00
2016-08-03
|
1.3M
2021-02-25
|
0.0M
2018-08-17
|
+13.78%
2020-10-27
|
-7.45%
2024-07-30
|
+19.76%
2019-07
|
-14.92%
2016-02
|
2614 | 48.5% | 46.9% | |
| Acom Co Ltd (8572)(8572) | 490.20 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
699.00
2015-10-19
|
276.00
2022-03-09
|
41.8M
2021-11-30
|
0.3M
2020-08-27
|
+15.00%
2016-02-01
|
-16.68%
2024-08-05
|
+24.52%
2015-07
|
-19.00%
2016-02
|
2614 | 48.4% | 46.4% | |
| Property Data Bank Inc (4389)(4389) | 920.00 | 2025-09-26 | 2018-06-27 |
K Quotidien
K par Minute
|
2,980.00
2020-10-14
|
450.00
2020-03-19
|
2.2M
2018-06-28
|
0.0M
2023-03-30
|
+24.25%
2020-07-27
|
-22.00%
2021-07-29
|
+37.61%
2020-04
|
-34.37%
2018-12
|
1760 | 47.6% | 50.3% | |
| Toyo Engineering Corp (6330)(6330) | 1,535.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,280.00
2015-01-05
|
265.00
2020-03-23
|
15.2M
2025-08-07
|
0.0M
2017-07-14
|
+21.22%
2025-08-07
|
-18.72%
2018-02-06
|
+39.89%
2021-03
|
-32.78%
2020-03
|
2614 | 46.6% | 48.6% | |
| Daiwa Industries Ltd (6459)(6459) | 1,741.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,875.00
2025-03-19
|
690.00
2015-01-16
|
0.6M
2020-11-11
|
0.0M
2024-12-24
|
+16.42%
2020-03-16
|
-11.95%
2020-03-27
|
+17.40%
2015-11
|
-12.32%
2020-02
|
2614 | 48.6% | 48.8% | |
| And ST HD Co Ltd (2685)(2685) | 3,075.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,210.00
2016-06-28
|
1,118.00
2020-04-06
|
6.5M
2022-12-30
|
0.1M
2025-09-11
|
+17.09%
2020-04-06
|
-16.95%
2016-07-27
|
+23.55%
2015-06
|
-31.81%
2020-03
|
2614 | 49.8% | 48.3% | |
| TKP Corp (3479)(3479) | 2,050.00 | 2025-09-26 | 2017-03-27 |
K Quotidien
K par Minute
|
5,920.00
2019-06-11
|
915.00
2020-03-23
|
8.3M
2017-03-28
|
0.0M
2018-09-05
|
+27.22%
2020-03-23
|
-23.96%
2020-03-18
|
+72.03%
2020-04
|
-53.26%
2020-03
|
2069 | 47.4% | 50.6% | |
| Medley Inc (4480)(4480) | 2,463.00 | 2025-09-26 | 2019-12-12 |
K Quotidien
K par Minute
|
7,370.00
2020-10-15
|
1,181.00
2019-12-17
|
5.5M
2020-04-10
|
0.0M
2020-01-20
|
+20.18%
2020-03-31
|
-17.62%
2024-08-08
|
+55.74%
2020-05
|
-24.30%
2024-04
|
1405 | 48.3% | 50.2% | |
| Hirose Electric Co Ltd (6806)(6806) | 19,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
20,890.00
2022-09-13
|
8,910.00
2020-03-17
|
3.3M
2024-05-31
|
0.0M
2021-04-05
|
+9.38%
2024-08-06
|
-14.35%
2018-07-27
|
+17.68%
2015-02
|
-15.67%
2020-02
|
2614 | 50.9% | 46.8% | |
| L is B Corp (145A)(145A) | 1,236.00 | 2025-09-26 | 2024-03-26 |
K Quotidien
K par Minute
|
1,690.00
2024-03-27
|
500.00
2025-04-09
|
6.4M
2024-03-27
|
0.0M
2024-10-31
|
+15.82%
2025-05-16
|
-19.53%
2024-08-02
|
+5.32%
2024-12
|
-19.54%
2024-05
|
361 | 47.6% | 48.5% | |
| Asia Air Survey Co Ltd (9233)(9233) | 1,237.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,942.00
2017-07-13
|
342.00
2015-08-25
|
3.0M
2017-07-13
|
0.0M
2015-10-09
|
+57.53%
2017-06-22
|
-16.86%
2017-06-23
|
+74.49%
2017-07
|
-31.66%
2020-03
|
2579 | 45.8% | 47.8% | |
| Kaga Electronics Co Ltd (8154)(8154) | 3,615.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,200.00
2022-08-31
|
1,079.00
2016-06-24
|
1.2M
2022-11-09
|
0.0M
2016-08-30
|
+13.31%
2019-10-31
|
-50.00%
2022-08-29
|
+27.30%
2016-11
|
-51.03%
2022-09
|
2614 | 50.2% | 47.4% | |
| Direct Marketing Mix Inc (7354)(7354) | 310.00 | 2025-09-26 | 2020-10-05 |
K Quotidien
K par Minute
|
2,325.00
2021-10-20
|
154.00
2024-08-05
|
5.4M
2020-10-05
|
0.0M
2025-07-16
|
+23.87%
2022-05-13
|
-18.35%
2024-02-09
|
+33.00%
2021-01
|
-27.34%
2024-02
|
1211 | 46.8% | 49.4% | |
| Takara Standard Co Ltd (7981)(7981) | 2,689.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,798.00
2025-08-05
|
1,203.00
2022-05-24
|
1.2M
2025-05-08
|
0.0M
2019-11-18
|
+21.44%
2025-05-08
|
-10.00%
2024-07-29
|
+11.87%
2023-08
|
-17.87%
2020-02
|
2614 | 49.2% | 47.7% | |
| Wonderplanet Inc (4199)(4199) | 931.00 | 2025-09-26 | 2021-06-10 |
K Quotidien
K par Minute
|
5,490.00
2021-06-11
|
593.00
2025-04-07
|
6.7M
2022-04-20
|
0.0M
2025-04-02
|
+28.52%
2023-11-29
|
-24.19%
2022-09-14
|
+42.21%
2024-06
|
-44.73%
2022-08
|
1043 | 45.7% | 52.5% | |
| Jafco Co Ltd (8595)(8595) | 2,647.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,753.33
2021-05-28
|
770.00
2016-06-28
|
4.6M
2017-07-28
|
0.1M
2024-12-24
|
+17.95%
2025-04-23
|
-10.39%
2016-06-23
|
+25.94%
2020-04
|
-31.48%
2020-03
|
2614 | 50.0% | 47.4% | |
| SMK Corp (6798)(6798) | 2,391.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,990.00
2015-12-02
|
1,753.00
2020-03-13
|
0.7M
2018-01-30
|
0.0M
2020-08-21
|
+13.74%
2025-01-14
|
-17.74%
2016-04-27
|
+21.84%
2017-12
|
-26.55%
2020-02
|
2614 | 48.4% | 48.9% | |