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 | ||||||
| Istyle Inc (3660)(3660) | 493.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,807.00
2018-03-13
|
120.20
2015-01-08
|
135.7M
2022-08-19
|
0.1M
2015-01-07
|
+300.00%
2015-09-14
|
-74.68%
2015-09-15
|
+80.42%
2022-08
|
-35.68%
2020-02
|
2615 | 48.6% | 48.7% | |
| Fuji Nihon Seito Corp (2114)(2114) | 1,150.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,296.00
2023-08-23
|
354.00
2015-09-08
|
0.6M
2023-05-23
|
0.0M
2021-08-03
|
+18.12%
2023-05-15
|
-10.03%
2023-08-04
|
+31.58%
2023-05
|
-11.71%
2017-03
|
2607 | 46.5% | 39.7% | |
| Mori-Gumi Co Ltd (1853)(1853) | 327.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
853.00
2018-02-13
|
134.00
2015-01-05
|
3.7M
2017-11-13
|
0.0M
2022-09-06
|
+29.59%
2015-09-25
|
-18.34%
2018-02-06
|
+53.83%
2018-01
|
-26.41%
2018-05
|
2614 | 42.0% | 41.9% | |
| Hatena Co Ltd (3930)(3930) | 979.00 | 2025-09-26 | 2016-02-25 |
K Quotidien
K par Minute
|
5,480.00
2019-05-23
|
685.00
2023-12-13
|
2.3M
2016-02-29
|
0.0M
2022-08-08
|
+24.56%
2016-03-29
|
-21.09%
2016-02-26
|
+35.42%
2019-02
|
-28.56%
2019-09
|
2334 | 47.3% | 50.3% | |
| OptoElectronics Co Ltd (6664)(6664) | 326.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,570.00
2018-11-01
|
193.00
2025-04-07
|
10.4M
2025-05-09
|
0.0M
2016-04-11
|
+35.40%
2025-05-09
|
-26.23%
2024-07-08
|
+60.99%
2017-05
|
-30.46%
2020-03
|
2614 | 45.8% | 48.3% | |
| Chuo Warehouse Co Ltd (9319)(9319) | 1,464.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,694.00
2024-10-21
|
812.00
2020-03-13
|
0.2M
2023-03-03
|
0.0M
2020-07-07
|
+12.55%
2015-07-10
|
-13.61%
2020-03-31
|
+23.03%
2020-09
|
-14.91%
2018-10
|
2614 | 48.5% | 47.2% | |
| MG Home Co Ltd (8891)(8891) | 2,270.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,548.00
2024-06-18
|
357.00
2020-04-06
|
0.9M
2017-06-01
|
0.0M
2015-01-28
|
+27.77%
2022-08-01
|
-22.83%
2024-07-30
|
+98.50%
2017-05
|
-40.38%
2020-03
|
2600 | 47.4% | 46.6% | |
| Okamoto Machine Tool Works Ltd (6125)(6125) | 4,855.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,200.00
2021-09-09
|
1,050.00
2016-06-24
|
0.9M
2016-09-01
|
0.0M
2016-02-19
|
+27.82%
2016-07-15
|
-21.44%
2019-05-16
|
+43.14%
2020-04
|
-26.05%
2015-08
|
2612 | 45.8% | 48.7% | |
| Hikari Food Service Co Ltd (138A)(138A) | 2,409.00 | 2025-09-26 | 2024-02-29 |
K Quotidien
K par Minute
|
6,850.00
2024-02-29
|
1,471.00
2025-04-07
|
0.7M
2024-02-29
|
0.0M
2025-02-07
|
+15.44%
2024-07-31
|
-17.48%
2024-07-26
|
+17.28%
2024-04
|
-37.07%
2024-10
|
361 | 47.4% | 48.5% | |
| Murata Mfg Co (6981)(6981) | 2,806.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,835.00
2021-01-27
|
1,825.50
2025-05-01
|
51.2M
2025-05-01
|
0.9M
2021-12-24
|
+15.70%
2016-02-01
|
-66.13%
2022-04-14
|
+27.55%
2020-11
|
-67.83%
2022-04
|
2614 | 50.4% | 48.5% | |
| Create Restaurants Holdings Inc (3387)(3387) | 800.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,666.00
2025-07-15
|
493.00
2020-04-06
|
13.1M
2021-10-29
|
0.1M
2017-10-05
|
+16.93%
2015-10-08
|
-49.01%
2018-02-01
|
+44.13%
2015-04
|
-29.42%
2020-03
|
2614 | 48.5% | 48.0% | |
| CareNet Inc (2150)(2150) | 1,114.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,515.00
2021-06-18
|
134.25
2020-03-19
|
7.4M
2020-11-16
|
0.0M
2016-09-05
|
+28.52%
2017-05-09
|
-75.41%
2019-09-03
|
+72.97%
2021-05
|
-73.69%
2019-09
|
2611 | 47.0% | 50.2% | |
| Fujimi Inc (5384)(5384) | 2,216.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,100.00
2021-12-09
|
1,085.00
2016-02-12
|
1.3M
2024-08-06
|
0.0M
2019-12-25
|
+24.01%
2015-09-15
|
-67.47%
2022-04-15
|
+28.33%
2023-05
|
-71.12%
2022-04
|
2615 | 50.4% | 47.2% | |
| Elan(6099) | 791.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,772.50
2018-07-27
|
303.20
2016-12-09
|
2.1M
2020-08-13
|
0.0M
2015-03-05
|
+17.61%
2024-09-10
|
-50.70%
2016-11-25
|
+36.89%
2018-05
|
-57.77%
2018-12
|
2614 | 48.7% | 48.5% | |
| Space Co Ltd (9622)(9622) | 1,421.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,646.00
2017-12-28
|
755.00
2020-10-16
|
0.5M
2023-08-08
|
0.0M
2018-08-24
|
+10.37%
2023-05-02
|
-11.62%
2023-08-01
|
+13.43%
2016-03
|
-15.72%
2023-08
|
2614 | 49.5% | 47.2% | |
| Sun Corp (6736)(6736) | 7,880.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,560.00
2024-12-27
|
393.00
2018-12-26
|
78.5M
2016-03-30
|
0.0M
2024-01-25
|
+25.00%
2020-03-23
|
-23.35%
2015-10-01
|
+93.44%
2016-03
|
-42.66%
2015-10
|
2614 | 48.8% | 48.5% | |
| Area Quest Inc (8912)(8912) | 157.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
316.00
2018-01-23
|
67.00
2020-03-13
|
31.8M
2017-11-28
|
0.0M
2024-10-09
|
+43.86%
2024-02-26
|
-22.61%
2018-07-25
|
+53.59%
2017-11
|
-30.77%
2018-08
|
2614 | 37.2% | 37.2% | |
| Internet Initiative Japan Inc (3774)(3774) | 2,663.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,220.00
2024-12-05
|
378.50
2016-11-09
|
25.4M
2018-01-26
|
0.1M
2023-04-13
|
+14.48%
2024-08-07
|
-18.43%
2015-03-24
|
+30.91%
2018-11
|
-21.36%
2022-01
|
2614 | 50.2% | 48.1% | |
| Onamba Co Ltd (5816)(5816) | 1,096.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,368.00
2024-02-26
|
256.00
2020-03-23
|
7.1M
2021-05-11
|
0.0M
2017-06-15
|
+19.34%
2021-04-30
|
-18.25%
2024-07-24
|
+42.30%
2024-02
|
-22.45%
2021-11
|
2613 | 44.9% | 43.4% | |
| Taiheiyo Kouhatsu Incorporated (8835)(8835) | 782.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,250.00
2016-12-08
|
547.00
2020-04-06
|
2.3M
2017-07-06
|
0.0M
2020-08-06
|
+9.45%
2023-02-13
|
-10.53%
2021-09-17
|
+15.70%
2022-08
|
-20.18%
2023-03
|
2614 | 44.0% | 42.8% | |
| ADR120S Inc (3750)(3750) | 937.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,841.00
2020-06-09
|
160.00
2016-02-22
|
2.3M
2019-05-31
|
0.0M
2018-04-11
|
+24.69%
2017-08-14
|
-17.14%
2022-01-21
|
+67.86%
2019-12
|
-32.87%
2016-02
|
2562 | 45.1% | 47.2% | |
| Crossfor Co Ltd (7810)(7810) | 156.00 | 2025-09-26 | 2017-07-20 |
K Quotidien
K par Minute
|
905.00
2017-07-25
|
139.00
2024-12-25
|
17.2M
2017-07-24
|
0.0M
2024-05-22
|
+27.75%
2017-07-20
|
-18.35%
2018-03-09
|
+20.35%
2017-07
|
-30.29%
2018-12
|
1991 | 38.7% | 41.6% | |
| Global Group Corp (6189)(6189) | 779.00 | 2025-09-26 | 2016-03-18 |
K Quotidien
K par Minute
|
3,655.00
2016-03-30
|
440.00
2020-03-17
|
4.5M
2016-03-18
|
0.0M
2024-11-11
|
+24.12%
2018-05-11
|
-12.44%
2019-11-11
|
+31.26%
2023-01
|
-25.21%
2018-12
|
2318 | 46.1% | 49.9% | |
| OPRO Co Ltd (228A)(228A) | 2,482.00 | 2025-09-26 | 2024-08-21 |
K Quotidien
K par Minute
|
2,253.00
2025-09-02
|
960.00
2025-04-07
|
6.4M
2024-08-21
|
0.0M
2025-02-04
|
+11.99%
2025-09-12
|
-16.36%
2025-01-14
|
+16.00%
2024-11
|
-12.24%
2024-08
|
261 | 50.6% | 45.2% | |
| Takizawa Ham Co Ltd (2293)(2293) | 2,630.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,995.00
2018-01-16
|
2,150.00
2015-08-25
|
0.0M
2017-03-29
|
0.0M
2017-12-14
|
+5.67%
2017-07-10
|
-8.38%
2019-03-19
|
+10.41%
2017-09
|
-8.83%
2018-03
|
2283 | 43.0% | 40.6% | |
| Nexon Co Ltd (3659)(3659) | 3,245.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,740.00
2021-04-06
|
510.50
2015-02-13
|
43.1M
2020-10-28
|
0.5M
2020-12-25
|
+21.68%
2024-02-02
|
-23.96%
2019-08-02
|
+30.28%
2020-05
|
-25.53%
2021-05
|
2614 | 49.9% | 47.9% | |
| Kawasaki Kisen Kaisha, Ltd. (9107)(9107) | 2,240.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,150.00
2022-03-15
|
238.00
2020-03-19
|
138.9M
2023-12-22
|
0.5M
2017-09-14
|
+17.46%
2024-08-06
|
-66.71%
2022-04-14
|
+42.22%
2022-05
|
-70.04%
2022-04
|
2614 | 48.5% | 47.5% | |
| Hyper Inc (3054)(3054) | 309.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,156.50
2018-01-29
|
183.00
2016-02-15
|
8.9M
2018-01-24
|
0.0M
2016-03-15
|
+29.94%
2018-01-19
|
-20.05%
2020-03-17
|
+67.29%
2018-01
|
-25.65%
2018-12
|
2600 | 43.5% | 45.8% | |
| Creal Inc (2998)(2998) | 6,170.00 | 2025-09-26 | 2022-04-28 |
K Quotidien
K par Minute
|
9,070.00
2023-08-15
|
973.00
2022-06-20
|
7.3M
2022-05-02
|
0.0M
2024-11-05
|
+19.13%
2023-05-16
|
-20.03%
2023-06-08
|
+53.25%
2023-06
|
-38.56%
2023-09
|
827 | 47.6% | 49.9% | |
| Cave Interactive Co Ltd (3760)(3760) | 925.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,890.00
2015-04-15
|
586.00
2020-03-17
|
5.5M
2020-09-04
|
0.0M
2015-01-07
|
+28.71%
2022-06-03
|
-26.87%
2024-08-01
|
+73.06%
2022-06
|
-31.01%
2020-09
|
2614 | 47.7% | 50.9% | |
| Tay Two Co Ltd (7610)(7610) | 154.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
245.00
2023-06-14
|
22.00
2020-03-17
|
111.6M
2016-04-08
|
0.0M
2017-03-23
|
+75.00%
2016-03-04
|
-31.65%
2020-03-26
|
+178.26%
2020-04
|
-30.34%
2016-06
|
2614 | 34.2% | 37.9% | |
| Howtelevision Inc (7064)(7064) | 1,227.00 | 2025-09-26 | 2019-04-25 |
K Quotidien
K par Minute
|
5,790.00
2022-10-20
|
917.00
2020-03-19
|
1.4M
2022-09-12
|
0.0M
2021-01-19
|
+29.70%
2022-09-01
|
-25.38%
2020-03-13
|
+57.68%
2020-04
|
-31.02%
2020-03
|
1531 | 46.7% | 49.4% | |
| LaKeel Inc (4074)(4074) | 1,225.00 | 2025-09-26 | 2021-07-16 |
K Quotidien
K par Minute
|
3,440.00
2021-07-19
|
646.00
2024-12-25
|
7.0M
2021-07-19
|
0.0M
2024-07-05
|
+24.17%
2021-08-13
|
-26.22%
2024-11-08
|
+48.77%
2021-11
|
-33.26%
2021-07
|
1018 | 46.4% | 52.1% | |
| Howa Machinery Ltd (6203)(6203) | 1,219.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,876.00
2017-10-17
|
490.00
2016-02-12
|
15.5M
2017-10-13
|
0.0M
2021-08-03
|
+28.65%
2017-10-03
|
-19.40%
2018-03-06
|
+85.76%
2017-10
|
-28.37%
2018-03
|
2614 | 48.3% | 47.3% | |
| Tokyo Electron Device Ltd (2760)(2760) | 3,035.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,270.00
2021-09-27
|
1,401.00
2016-02-12
|
2.0M
2024-02-05
|
0.0M
2016-08-10
|
+16.58%
2022-10-21
|
-66.53%
2022-04-07
|
+41.47%
2021-04
|
-64.31%
2022-04
|
2594 | 50.4% | 46.5% | |
| Kobayashi Yoko Co Ltd (8742)(8742) | 303.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
480.00
2024-03-29
|
187.00
2020-03-13
|
3.6M
2015-07-30
|
0.0M
2020-10-20
|
+23.41%
2024-03-13
|
-13.90%
2024-07-17
|
+66.29%
2024-03
|
-16.62%
2015-08
|
2615 | 41.1% | 39.8% | |
| Sun A. Kaken Co Ltd (4234)(4234) | 602.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,250.00
2017-11-14
|
352.00
2020-03-17
|
0.9M
2017-11-15
|
0.0M
2016-07-21
|
+12.47%
2020-04-02
|
-23.08%
2017-10-11
|
+37.94%
2017-08
|
-22.05%
2017-11
|
2602 | 45.5% | 44.0% | |
| Otec Corp (1736)(1736) | 1,802.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,385.00
2025-02-17
|
714.00
2016-02-12
|
0.1M
2023-09-07
|
0.0M
2015-01-27
|
+19.92%
2023-08-03
|
-66.24%
2025-03-21
|
+25.66%
2023-09
|
-12.91%
2015-08
|
2369 | 47.1% | 42.4% | |
| kubell Co Ltd (4448)(4448) | 450.00 | 2025-09-26 | 2019-09-24 |
K Quotidien
K par Minute
|
2,624.00
2020-10-21
|
311.00
2022-07-01
|
9.4M
2023-09-08
|
0.0M
2019-11-21
|
+19.42%
2022-11-10
|
-22.83%
2020-11-11
|
+87.95%
2022-11
|
-34.71%
2020-11
|
1459 | 45.6% | 51.8% | |
| Kurashicom Inc (7110)(7110) | 2,245.00 | 2025-09-26 | 2022-08-05 |
K Quotidien
K par Minute
|
1,962.00
2022-08-08
|
977.00
2022-09-28
|
13.6M
2022-08-08
|
0.0M
2025-01-27
|
+13.83%
2024-08-01
|
-22.57%
2024-07-31
|
+25.28%
2023-04
|
-25.88%
2022-09
|
761 | 48.2% | 47.6% | |
| Strike Company Ltd (6196)(6196) | 4,485.00 | 2025-09-26 | 2016-06-22 |
K Quotidien
K par Minute
|
7,020.00
2020-10-15
|
875.00
2016-06-24
|
5.8M
2016-07-05
|
0.0M
2016-08-12
|
+22.64%
2016-11-09
|
-19.09%
2018-12-13
|
+67.64%
2016-10
|
-46.10%
2018-12
|
2255 | 49.0% | 48.9% | |
| Tokyo Cosmos Electric Co Ltd (6772)(6772) | 8,970.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,450.00
2025-07-03
|
595.00
2020-03-13
|
1.3M
2017-02-02
|
0.0M
2016-04-19
|
+37.31%
2017-01-24
|
-18.92%
2024-07-22
|
+44.23%
2021-06
|
-26.44%
2018-10
|
2575 | 44.9% | 46.1% | |
| Meiho HoldingsInc (7369)(7369) | 744.00 | 2025-09-26 | 2021-06-02 |
K Quotidien
K par Minute
|
4,875.00
2021-06-02
|
526.00
2025-04-07
|
3.4M
2023-07-25
|
0.0M
2022-04-19
|
+24.71%
2022-01-04
|
-66.63%
2025-03-21
|
+179.78%
2023-07
|
-31.04%
2021-06
|
1041 | 45.3% | 49.7% | |
| DKS Co Ltd (4461)(4461) | 5,950.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,280.00
2025-08-18
|
1,430.00
2016-02-12
|
0.8M
2024-01-31
|
0.0M
2016-09-28
|
+24.64%
2024-01-31
|
-13.85%
2018-04-25
|
+29.96%
2024-01
|
-32.26%
2018-10
|
2615 | 48.3% | 47.6% | |
| KeyHolder Inc (4712)(4712) | 741.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,240.00
2020-06-23
|
63.00
2016-02-12
|
139.7M
2018-06-21
|
0.0M
2024-10-17
|
+821.05%
2018-07-02
|
-18.25%
2020-06-26
|
+777.42%
2018-07
|
-30.43%
2020-07
|
2594 | 42.4% | 45.5% | |
| Cyfuse Biomedical KK (4892)(4892) | 591.00 | 2025-09-26 | 2022-12-01 |
K Quotidien
K par Minute
|
2,468.00
2022-12-05
|
430.00
2024-11-20
|
15.0M
2023-04-10
|
0.0M
2024-11-05
|
+24.92%
2025-02-13
|
-19.69%
2023-03-14
|
+25.31%
2023-06
|
-29.74%
2023-05
|
683 | 42.3% | 55.2% | |
| Helios Techno Holding Co Ltd (6927)(6927) | 886.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,375.00
2023-07-05
|
220.00
2020-03-17
|
23.3M
2023-07-11
|
0.0M
2016-08-30
|
+32.62%
2024-05-31
|
-24.55%
2023-07-03
|
+112.30%
2023-06
|
-60.73%
2023-07
|
2614 | 45.0% | 48.7% | |
| Career Co Ltd (6198)(6198) | 295.00 | 2025-09-26 | 2016-06-27 |
K Quotidien
K par Minute
|
4,065.00
2018-01-24
|
190.00
2020-03-17
|
12.5M
2016-07-01
|
0.0M
2024-08-27
|
+26.91%
2018-11-29
|
-18.26%
2018-05-11
|
+82.14%
2021-05
|
-56.04%
2018-12
|
2251 | 43.3% | 50.3% | |
| TB Group Inc (6775)(6775) | 147.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,430.00
2015-04-07
|
89.00
2024-08-05
|
17.6M
2023-03-13
|
0.0M
2022-04-21
|
+76.92%
2015-02-04
|
-30.94%
2024-07-10
|
+44.93%
2015-04
|
-37.12%
2020-02
|
2614 | 36.8% | 45.1% | |
| Hokuetsu Kishu Paper Co., Ltd. (3865)(3865) | 1,029.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,865.00
2024-03-22
|
320.00
2020-03-19
|
24.3M
2017-09-29
|
0.1M
2023-04-26
|
+20.36%
2024-03-21
|
-22.20%
2024-08-27
|
+33.33%
2024-08
|
-29.83%
2024-04
|
2614 | 49.0% | 47.1% | |