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 | ||||||
| Nova System Co Ltd (5257)(5257) | 2,537.00 | 2025-09-26 | 2023-03-30 |
K Quotidien
K par Minute
|
3,900.00
2024-04-01
|
2,053.00
2023-04-24
|
3.5M
2023-04-03
|
0.0M
2024-05-09
|
+22.77%
2023-04-28
|
-16.83%
2025-07-31
|
+39.01%
2024-02
|
-33.86%
2023-04
|
601 | 50.6% | 46.3% | |
| Look Inc (8029)(8029) | 2,674.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,095.00
2024-04-24
|
600.00
2016-06-28
|
25.3M
2017-08-08
|
0.0M
2016-07-22
|
+22.92%
2017-07-05
|
-19.28%
2023-08-04
|
+51.52%
2017-08
|
-24.81%
2023-08
|
2614 | 47.4% | 46.6% | |
| Dream Incubator Inc (4310)(4310) | 2,673.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,570.00
2025-03-19
|
766.00
2020-03-17
|
1.9M
2016-11-04
|
0.0M
2020-08-21
|
+23.19%
2022-02-08
|
-23.24%
2020-03-12
|
+68.30%
2021-12
|
-36.01%
2018-12
|
2615 | 48.7% | 49.7% | |
| Globalway Inc (3936)(3936) | 178.00 | 2025-09-26 | 2016-04-20 |
K Quotidien
K par Minute
|
20,390.00
2016-04-27
|
23.83
2020-03-13
|
81.7M
2021-08-17
|
0.0M
2017-08-08
|
+50.00%
2024-08-13
|
-80.96%
2019-08-19
|
+318.40%
2021-10
|
-83.62%
2019-08
|
2280 | 41.4% | 52.1% | |
| Aoba BBT Inc (2464)(2464) | 356.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,168.00
2015-05-08
|
250.00
2015-01-16
|
8.4M
2015-05-08
|
0.0M
2015-02-02
|
+28.57%
2015-04-09
|
-15.89%
2015-04-20
|
+118.31%
2015-04
|
-27.25%
2015-06
|
2598 | 44.3% | 47.0% | |
| Kyokuto Securities Co Ltd (8706)(8706) | 1,591.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,079.00
2015-03-24
|
472.00
2020-05-15
|
3.6M
2024-03-15
|
0.0M
2023-04-24
|
+27.52%
2024-03-11
|
-13.74%
2024-08-01
|
+47.09%
2024-03
|
-15.97%
2016-06
|
2614 | 47.4% | 49.8% | |
| Axis Consulting Corp (9344)(9344) | 883.00 | 2025-09-26 | 2023-03-28 |
K Quotidien
K par Minute
|
4,475.00
2023-04-13
|
665.00
2025-04-07
|
5.3M
2023-03-28
|
0.0M
2025-07-16
|
+17.10%
2023-03-28
|
-23.82%
2023-08-14
|
+25.45%
2023-03
|
-34.62%
2023-05
|
577 | 47.0% | 48.9% | |
| Maruwn Corp (9067)(9067) | 705.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
640.00
2025-09-09
|
191.00
2020-03-13
|
3.9M
2021-03-17
|
0.0M
2016-08-12
|
+29.30%
2021-03-02
|
-12.47%
2024-07-11
|
+32.62%
2024-05
|
-20.00%
2020-02
|
2614 | 42.3% | 42.8% | |
| Aso International Inc (9340)(9340) | 704.00 | 2025-09-26 | 2022-12-23 |
K Quotidien
K par Minute
|
786.50
2024-10-11
|
291.50
2023-08-15
|
7.6M
2022-12-23
|
0.0M
2025-03-27
|
+24.63%
2024-07-30
|
-15.83%
2023-02-14
|
+40.58%
2024-08
|
-18.81%
2024-11
|
667 | 47.4% | 46.2% | |
| Nozawa Corp (5237)(5237) | 1,054.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,735.00
2018-02-05
|
500.00
2020-04-03
|
0.2M
2018-12-25
|
0.0M
2022-07-28
|
+11.03%
2018-05-09
|
-16.92%
2019-04-26
|
+13.00%
2017-05
|
-18.27%
2019-02
|
2609 | 47.3% | 44.7% | |
| Kimura Unity Co Ltd (9368)(9368) | 877.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,869.00
2024-05-10
|
400.50
2020-03-13
|
0.4M
2023-01-26
|
0.0M
2020-06-24
|
+14.38%
2024-07-31
|
-48.91%
2025-03-21
|
+22.47%
2023-01
|
-13.81%
2021-11
|
2614 | 50.0% | 45.4% | |
| bstyle Holdings Inc (302A)(302A) | 1,401.00 | 2025-09-26 | 2024-12-26 |
K Quotidien
K par Minute
|
3,475.00
2024-12-27
|
1,070.00
2025-04-07
|
2.6M
2024-12-27
|
0.0M
2025-08-28
|
+26.81%
2024-12-26
|
-19.86%
2025-02-17
|
+5.65%
2024-12
|
5.65%
2024-12
|
173 | 44.5% | 51.4% | |
| Cookpad Inc (2193)(2193) | 175.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,880.00
2015-08-17
|
105.00
2023-10-23
|
25.7M
2016-02-09
|
0.0M
2022-12-07
|
+37.04%
2024-03-19
|
-22.90%
2016-01-20
|
+50.41%
2024-03
|
-37.89%
2016-01
|
2614 | 44.3% | 48.1% | |
| Lihit Lab Inc (7975)(7975) | 1,222.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,835.00
2018-01-11
|
682.50
2020-04-03
|
0.3M
2021-10-20
|
0.0M
2015-01-05
|
+23.50%
2021-09-09
|
-50.36%
2019-10-01
|
+14.70%
2020-05
|
-17.23%
2020-03
|
2373 | 42.9% | 42.1% | |
| Sanwayuka Industry Corp (4125)(4125) | 1,571.00 | 2025-09-26 | 2021-12-23 |
K Quotidien
K par Minute
|
7,320.00
2022-08-31
|
1,080.00
2025-04-07
|
1.6M
2021-12-23
|
0.0M
2024-10-18
|
+14.83%
2021-12-23
|
-21.03%
2024-08-05
|
+48.40%
2022-06
|
-25.14%
2022-02
|
911 | 44.8% | 53.0% | |
| Okuma Corp. (6103)(6103) | 3,485.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,140.00
2018-01-18
|
2,277.50
2023-01-16
|
1.7M
2015-10-29
|
0.1M
2021-12-24
|
+14.79%
2020-03-25
|
-50.00%
2022-11-17
|
+29.56%
2020-04
|
-47.53%
2022-11
|
2594 | 48.7% | 48.1% | |
| Dijet Industrial Co Ltd (6138)(6138) | 1,045.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,580.00
2015-04-02
|
620.00
2025-04-07
|
0.3M
2016-12-09
|
0.0M
2019-09-02
|
+30.06%
2016-10-21
|
-14.30%
2022-03-22
|
+35.67%
2019-07
|
-26.56%
2019-05
|
2605 | 46.8% | 43.3% | |
| Azuma Shipping Co Ltd (9380)(9380) | 347.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
565.00
2016-11-21
|
210.00
2020-03-13
|
8.0M
2023-04-17
|
0.0M
2020-07-16
|
+27.68%
2023-03-28
|
-10.30%
2023-03-29
|
+32.04%
2016-11
|
-19.65%
2018-12
|
2614 | 41.8% | 42.2% | |
| Daisui Co Ltd (7538)(7538) | 347.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
457.00
2023-05-19
|
172.00
2015-01-05
|
3.3M
2023-05-19
|
0.0M
2015-12-15
|
+28.17%
2023-04-27
|
-13.62%
2024-07-10
|
+23.83%
2023-05
|
-14.00%
2020-02
|
2549 | 41.9% | 40.6% | |
| Mitsumura Printing Co Ltd (7916)(7916) | 1,561.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,980.00
2015-03-17
|
930.00
2020-03-13
|
0.9M
2017-01-10
|
0.0M
2019-11-19
|
+17.86%
2017-01-10
|
-11.04%
2018-12-17
|
+18.23%
2019-02
|
-22.86%
2018-12
|
2609 | 46.6% | 45.0% | |
| Fuji Electric Co., Ltd. (6504)(6504) | 9,881.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,640.00
2024-04-12
|
1,675.00
2016-02-12
|
4.8M
2017-10-27
|
0.2M
2019-12-26
|
+17.00%
2016-04-19
|
-14.10%
2024-08-02
|
+29.89%
2017-10
|
-24.12%
2018-10
|
2614 | 48.6% | 47.4% | |
| Harima B.Stem Corp (9780)(9780) | 866.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,640.00
2018-08-23
|
376.00
2022-10-19
|
1.1M
2022-09-05
|
0.0M
2024-09-02
|
+405.12%
2022-04-14
|
-80.11%
2022-04-15
|
+30.20%
2018-08
|
-79.82%
2022-04
|
2028 | 43.3% | 44.3% | |
| Ryoyu Systems Co Ltd (4685)(4685) | 6,920.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
8,600.00
2025-08-19
|
1,330.00
2018-12-21
|
0.3M
2025-08-01
|
0.0M
2017-10-16
|
+25.00%
2020-10-20
|
-79.97%
2018-10-25
|
+23.08%
2020-12
|
-81.85%
2018-12
|
2230 | 46.2% | 43.6% | |
| Asahi Intecc Co Ltd (7747)(7747) | 2,413.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,880.00
2020-12-01
|
1,216.20
2017-08-14
|
16.5M
2024-05-31
|
0.1M
2015-02-09
|
+21.76%
2022-02-15
|
-48.57%
2017-07-12
|
+24.04%
2022-02
|
-51.08%
2017-07
|
2614 | 49.9% | 48.0% | |
| Welcia Holdings (3141)(3141) | 2,754.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,035.00
2020-07-30
|
890.00
2015-01-15
|
10.6M
2023-11-30
|
0.1M
2015-12-25
|
+17.22%
2024-02-26
|
-13.02%
2019-01-10
|
+24.08%
2018-09
|
-17.27%
2019-01
|
2614 | 50.5% | 46.8% | |
| Suzuki Co Ltd (6785)(6785) | 2,236.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,172.00
2025-09-11
|
404.00
2015-01-20
|
0.7M
2021-05-14
|
0.0M
2020-08-19
|
+24.14%
2024-08-09
|
-16.32%
2018-08-07
|
+33.29%
2017-08
|
-22.55%
2018-12
|
2615 | 48.3% | 48.0% | |
| Fuller Inc (387A)(387A) | 2,230.00 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Toyo Machinery Metal Co Ltd (6210)(6210) | 686.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,163.00
2018-02-01
|
300.00
2016-02-12
|
2.3M
2017-04-28
|
0.0M
2020-10-20
|
+18.32%
2017-04-24
|
-10.92%
2025-04-07
|
+28.04%
2017-04
|
-19.85%
2016-02
|
2614 | 46.9% | 46.2% | |
| Fuji Oozx Inc (7299)(7299) | 1,710.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
7,080.00
2018-01-29
|
581.40
2022-10-03
|
0.7M
2023-07-28
|
0.0M
2015-01-06
|
+21.37%
2023-07-06
|
-80.65%
2022-03-02
|
+31.14%
2024-01
|
-80.09%
2022-03
|
2475 | 45.3% | 44.2% | |
| Plaid Inc (4165)(4165) | 1,021.00 | 2025-09-26 | 2020-12-18 |
K Quotidien
K par Minute
|
5,080.00
2021-04-20
|
360.00
2022-08-10
|
54.6M
2022-09-06
|
0.1M
2024-05-13
|
+19.39%
2021-11-05
|
-28.93%
2022-05-11
|
+45.25%
2024-11
|
-57.66%
2022-05
|
1160 | 43.7% | 54.1% | |
| DKK-Toa Corp (6848)(6848) | 850.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,537.00
2018-05-10
|
424.00
2016-06-24
|
0.6M
2015-12-09
|
0.0M
2025-06-13
|
+24.04%
2018-07-30
|
-11.53%
2016-04-28
|
+21.51%
2019-12
|
-19.46%
2018-12
|
2614 | 47.1% | 45.9% | |
| Maruzen CHI Holdings Co Ltd (3159)(3159) | 340.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
425.00
2015-07-17
|
290.00
2020-03-13
|
1.2M
2024-07-29
|
0.0M
2021-04-16
|
+9.63%
2020-02-28
|
-7.10%
2024-06-19
|
+10.78%
2020-03
|
-11.36%
2020-02
|
2614 | 42.2% | 41.3% | |
| Terilogy Holdings Corp (5133)(5133) | 340.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,954.00
2018-10-04
|
178.00
2015-02-10
|
27.7M
2018-01-29
|
0.0M
2023-09-13
|
+28.37%
2015-06-16
|
-23.08%
2018-12-17
|
+133.04%
2015-06
|
-61.63%
2020-03
|
2612 | 44.9% | 48.8% | |
| Demaecan Co Ltd (2484)(2484) | 169.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,200.00
2020-12-18
|
150.80
2015-01-20
|
21.2M
2024-07-16
|
0.0M
2016-08-10
|
+23.14%
2020-10-15
|
-21.34%
2018-12-03
|
+51.50%
2020-04
|
-48.98%
2018-12
|
2614 | 46.6% | 50.1% | |
| Kappa Create Holdings Co Ltd (7421)(7421) | 1,688.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,902.00
2024-07-29
|
1,024.00
2020-03-13
|
1.4M
2022-09-30
|
0.0M
2015-01-22
|
+12.07%
2018-10-18
|
-8.61%
2016-07-26
|
+14.01%
2020-05
|
-12.53%
2020-02
|
2614 | 50.3% | 45.8% | |
| People Dreams Technologies Group Co Ltd (9248)(9248) | 1,857.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,791.00
2022-09-08
|
316.00
2016-02-12
|
2.7M
2015-10-23
|
0.0M
2017-04-19
|
+21.16%
2016-04-08
|
-18.89%
2022-11-14
|
+38.67%
2019-10
|
-22.86%
2020-02
|
2612 | 47.9% | 48.9% | |
| Kanemitsu Corp (7208)(7208) | 1,011.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,675.00
2015-11-10
|
521.00
2020-03-13
|
1.5M
2015-11-10
|
0.0M
2015-04-01
|
+27.80%
2015-10-08
|
-14.42%
2015-10-13
|
+46.61%
2015-11
|
-18.23%
2017-11
|
2608 | 46.2% | 44.4% | |
| eMnet Japan Co Ltd (7036)(7036) | 1,008.00 | 2025-09-25 | 2018-09-21 |
K Quotidien
K par Minute
|
5,160.00
2021-12-14
|
503.50
2020-04-06
|
2.2M
2018-09-28
|
0.0M
2022-04-19
|
+27.73%
2024-03-19
|
-50.08%
2019-09-03
|
+52.23%
2019-05
|
-50.82%
2019-09
|
1678 | 46.1% | 50.4% | |
| MEEQ Inc (332A)(332A) | 840.00 | 2025-09-26 | 2025-03-19 |
K Quotidien
K par Minute
|
1,056.00
2025-06-10
|
604.00
2025-04-07
|
4.1M
2025-03-21
|
-
2025-03-19
|
+12.77%
2025-05-16
|
-14.29%
2025-04-07
|
-
-
|
-
-
|
105 | 41.9% | 53.3% | |
| Tokyo Steel Mfg Co Ltd (5423)(5423) | 1,509.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,085.00
2024-09-27
|
537.00
2016-07-07
|
10.4M
2016-01-25
|
0.1M
2024-12-25
|
+21.38%
2023-07-14
|
-11.31%
2024-10-25
|
+30.58%
2021-04
|
-22.82%
2024-10
|
2614 | 49.8% | 47.6% | |
| Friendly Corp (8209)(8209) | 334.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,070.00
2015-03-03
|
263.00
2025-04-04
|
1.3M
2023-06-15
|
0.0M
2015-02-09
|
+25.26%
2025-04-15
|
-20.75%
2020-05-21
|
+56.73%
2022-03
|
-36.67%
2020-07
|
2581 | 38.1% | 42.0% | |
| BroadBand Tower Inc (3776)(3776) | 166.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
636.00
2020-09-24
|
116.00
2023-11-14
|
67.1M
2024-05-08
|
0.0M
2023-08-23
|
+32.28%
2023-10-11
|
-23.23%
2017-07-25
|
+61.94%
2015-03
|
-29.82%
2015-08
|
2614 | 43.1% | 47.4% | |
| Intimate Merger Inc (7072)(7072) | 1,491.00 | 2025-09-26 | 2019-10-25 |
K Quotidien
K par Minute
|
4,060.00
2019-10-25
|
613.00
2025-01-21
|
4.1M
2021-08-25
|
0.0M
2025-08-07
|
+27.52%
2021-08-05
|
-23.81%
2024-07-29
|
+75.56%
2021-10
|
-50.38%
2021-11
|
1437 | 45.8% | 51.4% | |
| ZigZag Inc (340A)(340A) | 497.00 | 2025-09-26 | 2025-03-28 |
K Quotidien
K par Minute
|
2,793.00
2025-07-02
|
504.00
2025-09-05
|
2.7M
2025-03-31
|
-
2025-03-28
|
+38.67%
2025-03-31
|
-20.48%
2025-07-15
|
-
-
|
-
-
|
115 | 46.1% | 49.6% | |
| Information Services International-Dentsu Ltd (4812)(4812) | 6,620.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,140.00
2025-05-14
|
1,093.00
2015-01-22
|
1.0M
2019-07-18
|
0.0M
2015-01-05
|
+16.67%
2018-02-13
|
-52.23%
2018-11-21
|
+25.49%
2020-11
|
-63.92%
2018-12
|
2614 | 49.7% | 47.4% | |
| Shikino High Tech Co Ltd (6614)(6614) | 827.00 | 2025-09-26 | 2021-03-25 |
K Quotidien
K par Minute
|
5,240.00
2021-06-24
|
765.00
2025-04-07
|
16.7M
2021-03-30
|
0.0M
2025-04-18
|
+27.70%
2025-03-14
|
-26.02%
2024-08-01
|
+78.50%
2021-06
|
-26.45%
2023-05
|
1096 | 43.0% | 55.2% | |
| Avantia Co Ltd (8904)(8904) | 826.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,328.00
2015-02-19
|
499.00
2020-03-23
|
0.4M
2020-08-27
|
0.0M
2017-05-01
|
+10.62%
2020-04-10
|
-10.18%
2024-07-18
|
+22.02%
2020-04
|
-24.52%
2020-03
|
2614 | 48.5% | 45.3% | |
| CL Holdings Inc (4286)(4286) | 990.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,970.00
2021-06-16
|
521.00
2015-09-07
|
1.1M
2019-04-05
|
0.0M
2015-05-22
|
+21.74%
2021-04-22
|
-16.15%
2018-10-22
|
+40.37%
2021-04
|
-32.33%
2020-02
|
2614 | 48.7% | 47.9% | |
| SG Holdings Co Ltd (9143)(9143) | 1,566.50 | 2025-09-26 | 2017-12-13 |
K Quotidien
K par Minute
|
3,440.00
2021-09-24
|
988.50
2020-03-13
|
56.5M
2017-12-13
|
0.3M
2018-08-07
|
+18.09%
2020-07-28
|
-49.25%
2018-10-03
|
+20.65%
2020-11
|
-52.91%
2018-10
|
1891 | 49.5% | 48.8% | |
| Yaskawa Electric Corp. (6506)(6506) | 3,125.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,877.00
2024-03-07
|
1,114.00
2016-02-12
|
17.6M
2025-05-30
|
0.4M
2020-12-25
|
+13.44%
2025-04-10
|
-20.22%
2025-04-07
|
+26.55%
2020-04
|
-26.18%
2018-12
|
2614 | 50.2% | 47.6% | |