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 | ||||||
| KLASS Corp (6233)(6233) | 446.00 | 2025-09-26 | 2018-09-27 |
K Quotidien
K par Minute
|
1,597.00
2018-10-03
|
339.00
2025-04-07
|
6.8M
2018-10-03
|
0.0M
2022-07-26
|
+36.35%
2018-10-02
|
-22.44%
2020-11-30
|
+42.07%
2020-12
|
-25.96%
2018-12
|
1689 | 43.8% | 48.5% | |
| Tsukamoto Corporation Co Ltd (8025)(8025) | 1,380.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,230.00
2015-06-23
|
893.00
2018-12-25
|
2.3M
2015-06-23
|
0.0M
2024-08-28
|
+23.84%
2015-05-19
|
-11.37%
2018-12-05
|
+16.52%
2020-09
|
-21.05%
2023-05
|
2608 | 46.9% | 43.3% | |
| Emergency Assistance Japan Co Ltd (6063)(6063) | 1,020.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,645.00
2016-04-14
|
530.00
2015-02-18
|
3.6M
2021-09-24
|
0.0M
2023-10-30
|
+30.88%
2016-04-04
|
-21.29%
2021-08-06
|
+90.98%
2015-05
|
-33.47%
2020-03
|
2607 | 44.3% | 52.7% | |
| artience Co Ltd (4634)(4634) | 3,265.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,030.00
2024-09-27
|
1,580.00
2020-03-17
|
0.9M
2021-03-09
|
0.0M
2019-04-22
|
+17.54%
2024-08-02
|
-18.64%
2024-10-28
|
+20.26%
2024-08
|
-14.25%
2018-12
|
2614 | 49.6% | 47.2% | |
| Ubiquitous Corp (3858)(3858) | 368.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,795.00
2015-06-04
|
277.00
2025-04-07
|
6.2M
2024-03-06
|
0.0M
2022-10-26
|
+22.29%
2017-11-02
|
-18.48%
2024-07-30
|
+84.99%
2024-02
|
-29.92%
2018-12
|
2614 | 44.1% | 51.8% | |
| Punch Industry Co Ltd (6165)(6165) | 452.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,533.00
2018-01-18
|
294.00
2020-04-08
|
4.5M
2023-05-17
|
0.0M
2016-04-15
|
+15.51%
2020-03-10
|
-18.15%
2023-04-27
|
+35.76%
2020-05
|
-26.32%
2020-02
|
2614 | 46.7% | 47.9% | |
| Tsurumi Manufacturing Co Ltd (6351)(6351) | 4,110.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,940.00
2024-06-27
|
1,203.00
2016-06-24
|
0.5M
2021-11-30
|
0.0M
2016-08-15
|
+17.10%
2020-03-17
|
-11.48%
2024-07-26
|
+23.78%
2024-05
|
-14.64%
2016-02
|
2614 | 48.6% | 49.2% | |
| Bank of The Ryukyus Ltd (8399)(8399) | 1,481.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,005.00
2015-05-25
|
689.00
2021-05-26
|
2.5M
2018-09-11
|
0.0M
2016-08-24
|
+10.37%
2016-11-08
|
-12.32%
2018-08-24
|
+18.45%
2023-02
|
-26.63%
2018-08
|
2614 | 49.0% | 48.7% | |
| Coconala Inc (4176)(4176) | 494.00 | 2025-09-26 | 2021-03-19 |
K Quotidien
K par Minute
|
2,899.00
2021-03-22
|
219.00
2025-04-07
|
35.9M
2025-04-25
|
0.0M
2021-06-08
|
+31.37%
2025-04-24
|
-23.88%
2024-07-24
|
+33.09%
2024-02
|
-40.63%
2022-01
|
1100 | 43.8% | 52.4% | |
| Mebuki Financial Group Inc (7167)(7167) | 959.30 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
937.80
2025-08-25
|
160.00
2020-03-13
|
77.0M
2020-11-30
|
0.2M
2015-04-13
|
+13.78%
2025-04-08
|
-16.26%
2024-08-05
|
+14.28%
2024-05
|
-17.51%
2018-12
|
2614 | 46.5% | 46.6% | |
| Akatsuki Eazima Co Ltd (1997)(1997) | 3,295.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,305.00
2025-08-26
|
685.00
2015-01-05
|
0.5M
2020-01-08
|
0.0M
2016-11-28
|
+23.24%
2017-06-27
|
-15.93%
2020-03-12
|
+24.74%
2020-06
|
-14.06%
2020-02
|
2453 | 48.6% | 43.5% | |
| Kitazawa Sangyo Co Ltd (9930)(9930) | 371.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
503.00
2023-05-08
|
138.00
2016-06-24
|
23.5M
2015-07-23
|
0.0M
2025-07-10
|
+33.33%
2015-06-03
|
-16.81%
2023-09-20
|
+38.30%
2015-07
|
-26.42%
2023-05
|
2614 | 42.8% | 44.2% | |
| Sansan Inc (4443)(4443) | 1,911.00 | 2025-09-26 | 2019-06-19 |
K Quotidien
K par Minute
|
6,260.00
2019-07-24
|
804.00
2022-06-20
|
13.7M
2022-07-15
|
0.0M
2019-10-04
|
+23.12%
2024-07-08
|
-75.45%
2019-10-23
|
+50.53%
2019-11
|
-48.85%
2022-01
|
1524 | 48.6% | 49.2% | |
| Beat Holdings Ltd (9399)(9399) | 1,046.00 | 2025-09-26 | 2016-12-06 |
K Quotidien
K par Minute
|
5,400.00
2022-10-21
|
22.00
2022-01-27
|
15.2M
2019-10-10
|
0.0M
2022-06-24
|
+9,577.42%
2022-03-08
|
-39.42%
2024-10-10
|
+8,990.91%
2022-03
|
-58.94%
2018-10
|
2139 | 34.4% | 44.1% | |
| Toei Co Ltd (9605)(9605) | 5,440.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
25,180.00
2021-05-10
|
3,220.00
2023-01-16
|
0.6M
2023-10-30
|
0.0M
2021-08-06
|
+410.35%
2022-03-18
|
-80.22%
2022-04-25
|
+27.71%
2024-11
|
-24.36%
2016-02
|
2614 | 47.2% | 49.5% | |
| Fujifilm Holdings Corp. (4901)(4901) | 3,727.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,055.00
2021-09-16
|
2,086.66
2023-03-01
|
19.5M
2020-04-06
|
0.4M
2019-12-24
|
+15.98%
2024-08-02
|
-66.82%
2022-03-24
|
+19.76%
2023-05
|
-65.75%
2022-03
|
2614 | 51.8% | 47.2% | |
| Matsui Construction (1810)(1810) | 1,467.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,518.00
2025-08-22
|
483.00
2020-03-17
|
0.4M
2023-03-02
|
0.0M
2021-07-06
|
+11.93%
2015-07-28
|
-10.49%
2024-07-30
|
+44.26%
2016-05
|
-18.36%
2020-02
|
2614 | 48.7% | 48.2% | |
| LA Holdings Co Ltd (2986)(2986) | 9,230.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,480.00
2025-09-11
|
416.00
2015-02-09
|
2.2M
2019-12-10
|
0.0M
2016-09-15
|
+19.40%
2019-11-12
|
-20.34%
2020-02-14
|
+77.58%
2019-12
|
-43.68%
2020-03
|
2612 | 49.9% | 45.4% | |
| Miyazaki Bank Ltd (8393)(8393) | 4,625.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,000.00
2015-03-16
|
462.00
2015-09-20
|
0.4M
2021-05-27
|
0.0M
2016-08-30
|
+716.02%
2015-09-11
|
-87.91%
2015-09-10
|
+22.30%
2016-11
|
-15.71%
2023-03
|
2615 | 49.0% | 47.8% | |
| MTG Co Ltd (7806)(7806) | 5,060.00 | 2025-09-26 | 2018-07-10 |
K Quotidien
K par Minute
|
8,120.00
2018-07-12
|
463.00
2020-03-13
|
8.2M
2018-07-10
|
0.0M
2024-06-24
|
+20.76%
2021-02-12
|
-22.03%
2024-12-11
|
+71.94%
2020-08
|
-45.55%
2019-02
|
1751 | 49.3% | 48.9% | |
| Odawara Auto-Machine Mfg Co Ltd (7314)(7314) | 1,268.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,495.00
2024-12-02
|
302.00
2020-03-13
|
1.1M
2019-11-15
|
0.0M
2016-08-09
|
+19.21%
2018-04-19
|
-17.28%
2019-02-14
|
+57.89%
2023-08
|
-36.09%
2020-02
|
2575 | 47.1% | 43.9% | |
| Tsuchiya Holdings Co Ltd (1840)(1840) | 254.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
370.00
2018-09-10
|
111.00
2020-03-17
|
21.9M
2018-09-07
|
0.0M
2016-08-12
|
+38.10%
2019-09-24
|
-15.43%
2020-02-19
|
+47.69%
2020-12
|
-27.09%
2020-02
|
2614 | 40.3% | 40.8% | |
| T.Hasegawa Co Ltd (4958)(4958) | 3,050.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,630.00
2023-06-29
|
1,321.00
2016-02-12
|
4.5M
2018-12-06
|
0.0M
2015-04-06
|
+18.96%
2024-07-30
|
-17.02%
2018-11-19
|
+22.84%
2016-03
|
-22.03%
2018-11
|
2614 | 49.2% | 47.9% | |
| Oita Bank Ltd (8392)(8392) | 5,120.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,630.00
2015-08-13
|
1,514.00
2020-03-13
|
0.4M
2021-05-27
|
0.0M
2019-04-19
|
+15.94%
2020-03-23
|
-16.67%
2024-08-05
|
+18.82%
2020-05
|
-18.20%
2020-02
|
2614 | 47.5% | 48.3% | |
| Seika Corp (8061)(8061) | 5,990.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,130.00
2025-08-07
|
857.00
2020-03-18
|
0.7M
2024-12-16
|
0.0M
2020-08-17
|
+16.36%
2023-03-27
|
-16.35%
2018-02-08
|
+34.88%
2016-05
|
-25.95%
2016-02
|
2614 | 49.6% | 46.1% | |
| G-Next Inc (4179)(4179) | 300.00 | 2025-09-26 | 2021-03-25 |
K Quotidien
K par Minute
|
3,145.00
2021-03-25
|
206.00
2025-04-07
|
4.8M
2025-04-16
|
0.0M
2023-09-13
|
+25.97%
2024-04-08
|
-19.42%
2022-02-14
|
+45.91%
2024-10
|
-33.28%
2022-04
|
1096 | 41.4% | 50.7% | |
| Taiyo Kisokogyo Co Ltd (1758)(1758) | 2,359.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
9,990.00
2020-01-22
|
1,500.00
2024-08-05
|
0.2M
2022-09-01
|
0.0M
2018-08-06
|
+19.57%
2022-07-01
|
-66.35%
2022-03-18
|
+41.79%
2019-12
|
-66.49%
2022-04
|
2034 | 43.6% | 42.9% | |
| GA Technologies Co Ltd (3491)(3491) | 2,361.00 | 2025-09-26 | 2018-07-25 |
K Quotidien
K par Minute
|
6,320.00
2018-08-02
|
599.00
2020-03-13
|
4.3M
2023-06-14
|
0.0M
2020-04-08
|
+22.85%
2023-06-09
|
-68.21%
2018-10-02
|
+100.29%
2020-06
|
-77.71%
2018-10
|
1741 | 49.7% | 49.3% | |
| Gremz Inc (3150)(3150) | 2,502.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,205.00
2021-09-17
|
187.30
2015-08-25
|
2.1M
2015-12-02
|
0.0M
2015-07-31
|
+24.84%
2023-02-01
|
-49.76%
2018-08-01
|
+77.96%
2017-08
|
-46.73%
2018-08
|
2612 | 49.7% | 48.2% | |
| Mental Health Technologies Co Ltd (9218)(9218) | 865.00 | 2025-09-26 | 2022-03-28 |
K Quotidien
K par Minute
|
1,985.00
2022-11-04
|
637.00
2022-07-07
|
5.1M
2022-09-01
|
0.0M
2025-05-01
|
+18.94%
2022-09-22
|
-16.27%
2022-08-25
|
+33.84%
2022-08
|
-41.33%
2022-12
|
850 | 44.8% | 52.2% | |
| Yamaguchi Financial Group Inc (8418)(8418) | 1,861.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,959.00
2024-06-03
|
444.00
2020-03-13
|
15.7M
2019-05-28
|
0.2M
2021-08-06
|
+13.09%
2024-05-10
|
-19.89%
2024-07-31
|
+21.52%
2024-05
|
-13.78%
2019-04
|
2614 | 49.9% | 47.5% | |
| Neural Pocket Inc (4056)(4056) | 737.00 | 2025-09-26 | 2020-08-24 |
K Quotidien
K par Minute
|
10,850.00
2020-08-27
|
550.00
2025-04-07
|
5.4M
2020-09-03
|
0.0M
2025-07-03
|
+28.04%
2022-02-28
|
-24.49%
2022-08-12
|
+38.66%
2022-02
|
-42.02%
2021-11
|
1238 | 44.5% | 53.6% | |
| Daito Chemix Corp (4366)(4366) | 1,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,581.00
2020-09-23
|
176.00
2016-02-16
|
2.1M
2020-05-13
|
0.0M
2024-10-24
|
+32.00%
2015-06-19
|
-19.39%
2020-09-17
|
+55.14%
2020-04
|
-32.74%
2020-03
|
2593 | 44.7% | 48.1% | |
| Freesia Macross Corp (6343)(6343) | 131.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
390.00
2015-05-20
|
79.00
2025-04-07
|
36.4M
2021-06-08
|
0.0M
2023-10-19
|
+39.37%
2021-04-28
|
-19.05%
2016-01-22
|
+33.06%
2019-12
|
-31.91%
2020-03
|
2614 | 30.2% | 32.0% | |
| Atsugi Co Ltd (3529)(3529) | 1,136.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,520.00
2017-03-15
|
344.00
2022-10-28
|
0.7M
2025-01-28
|
0.0M
2023-08-23
|
+9.77%
2025-04-08
|
-12.51%
2025-04-07
|
+19.33%
2024-11
|
-13.74%
2021-12
|
2614 | 42.3% | 45.0% | |
| Sansei Landic Co Ltd (3277)(3277) | 1,315.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,506.00
2018-01-26
|
560.00
2020-03-13
|
0.5M
2015-07-28
|
0.0M
2025-07-30
|
+15.48%
2016-02-15
|
-15.18%
2015-08-11
|
+26.09%
2015-08
|
-20.99%
2018-12
|
2614 | 47.3% | 46.6% | |
| B-Lot Company Limited (3452)(3452) | 1,885.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,170.00
2018-01-10
|
457.00
2022-01-27
|
1.4M
2024-02-16
|
0.0M
2016-08-30
|
+23.72%
2016-02-01
|
-47.52%
2018-03-05
|
+54.96%
2017-09
|
-60.01%
2018-03
|
2615 | 47.6% | 49.2% | |
| Kyudenko Corp (1959)(1959) | 7,370.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,449.00
2025-09-11
|
1,265.00
2015-01-13
|
2.1M
2015-04-30
|
0.0M
2022-12-15
|
+15.73%
2024-07-30
|
-15.02%
2018-07-12
|
+23.13%
2015-10
|
-18.75%
2024-10
|
2614 | 50.3% | 46.6% | |
| Bank of Saga Ltd (8395)(8395) | 3,085.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,350.00
2015-03-16
|
851.00
2020-03-13
|
0.3M
2020-05-29
|
0.0M
2016-08-24
|
+13.40%
2024-08-01
|
-19.74%
2024-07-31
|
+25.94%
2024-05
|
-19.50%
2020-03
|
2614 | 47.6% | 47.6% | |
| The Bank Of Kyoto Ltd (5844)(5844) | 3,223.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,022.00
2025-08-25
|
686.50
2020-03-17
|
16.9M
2021-05-27
|
0.2M
2020-06-22
|
+14.50%
2015-03-17
|
-16.58%
2024-08-02
|
+18.64%
2015-02
|
-18.26%
2018-12
|
2612 | 49.2% | 48.2% | |
| Nitta Corp (5186)(5186) | 4,195.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,935.00
2017-10-30
|
1,652.00
2020-03-17
|
0.3M
2016-10-28
|
0.0M
2016-05-30
|
+10.58%
2020-03-27
|
-12.29%
2024-07-23
|
+16.54%
2020-05
|
-20.85%
2020-02
|
2614 | 50.0% | 45.8% | |
| Meiho Facility Works Ltd (1717)(1717) | 1,149.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,124.00
2025-08-29
|
253.00
2015-01-16
|
1.7M
2015-10-20
|
0.0M
2019-06-06
|
+22.92%
2015-09-29
|
-12.88%
2015-08-06
|
+29.60%
2015-07
|
-24.48%
2020-03
|
2614 | 47.1% | 46.2% | |
| Tokyo Tatemono Co., Ltd. (8804)(8804) | 3,012.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,940.00
2025-09-09
|
904.00
2020-03-23
|
14.3M
2018-11-30
|
0.2M
2022-04-15
|
+16.92%
2020-03-25
|
-14.68%
2020-03-13
|
+20.51%
2019-01
|
-23.99%
2020-03
|
2614 | 48.7% | 49.7% | |
| Sre Holdings Corporation (2980)(2980) | 3,325.00 | 2025-09-26 | 2019-12-19 |
K Quotidien
K par Minute
|
10,270.00
2021-11-22
|
1,359.00
2020-03-19
|
2.9M
2022-03-15
|
0.0M
2020-04-08
|
+17.94%
2024-01-30
|
-18.25%
2022-03-03
|
+34.00%
2021-06
|
-38.24%
2022-01
|
1400 | 47.0% | 51.5% | |
| Focus Systems Corp (4662)(4662) | 1,643.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,704.00
2025-08-19
|
340.00
2016-02-12
|
5.8M
2017-06-06
|
0.0M
2016-08-22
|
+28.57%
2021-06-14
|
-17.79%
2024-07-30
|
+51.31%
2017-06
|
-18.84%
2015-08
|
2614 | 48.3% | 48.7% | |
| Nextage Co Ltd (3186)(3186) | 2,455.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,820.00
2023-07-10
|
74.80
2016-02-12
|
42.1M
2023-09-13
|
0.0M
2016-05-17
|
+22.52%
2022-01-07
|
-21.29%
2023-09-05
|
+50.52%
2016-07
|
-31.16%
2023-09
|
2614 | 51.0% | 47.2% | |
| Rakus Co Ltd (3923)(3923) | 2,775.00 | 2025-09-26 | 2015-12-10 |
K Quotidien
K par Minute
|
4,775.00
2021-09-15
|
272.50
2016-01-22
|
8.0M
2021-04-28
|
0.0M
2016-09-15
|
+24.61%
2016-01-22
|
-53.86%
2017-09-04
|
+51.83%
2021-06
|
-50.50%
2017-09
|
2384 | 50.0% | 48.6% | |
| Senko Co Ltd (9069)(9069) | 2,108.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,123.00
2025-09-09
|
558.00
2015-01-07
|
5.1M
2024-03-06
|
0.1M
2021-04-15
|
+11.18%
2025-06-05
|
-7.15%
2025-02-14
|
+18.26%
2020-08
|
-13.79%
2016-02
|
2614 | 49.2% | 46.4% | |
| Good Com Asset Co Ltd (3475)(3475) | 1,574.00 | 2025-09-26 | 2016-12-08 |
K Quotidien
K par Minute
|
2,219.00
2018-04-20
|
425.00
2020-03-19
|
4.5M
2022-12-14
|
0.0M
2017-05-31
|
+29.07%
2017-11-30
|
-50.71%
2018-10-04
|
+38.06%
2017-12
|
-59.49%
2018-10
|
2141 | 52.1% | 45.4% | |
| Jimoty Inc (7082)(7082) | 1,534.00 | 2025-09-26 | 2020-02-10 |
K Quotidien
K par Minute
|
5,300.00
2021-11-16
|
968.00
2025-06-02
|
5.6M
2020-02-12
|
0.0M
2025-01-10
|
+29.13%
2025-08-15
|
-22.21%
2024-08-01
|
+79.47%
2020-08
|
-28.15%
2022-01
|
1368 | 46.6% | 52.3% | |