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 | ||||||
| Ichiken (1847)(1847) | 3,670.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,750.00
2025-09-10
|
413.00
2015-09-20
|
1.1M
2016-10-27
|
0.0M
2021-11-25
|
+386.68%
2015-09-07
|
-80.00%
2015-09-04
|
+72.94%
2015-08
|
-27.56%
2016-02
|
2615 | 48.0% | 48.1% | |
| Nasu Denki Tekko Co Ltd (5922)(5922) | 14,680.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
20,390.00
2019-12-12
|
2,650.00
2016-02-12
|
0.7M
2021-01-13
|
0.0M
2015-02-17
|
+19.11%
2020-12-01
|
-17.16%
2021-01-22
|
+96.52%
2019-11
|
-33.69%
2020-03
|
2493 | 44.4% | 46.9% | |
| HYOJITO Co Ltd (7368)(7368) | 1,754.00 | 2025-09-26 | 2021-04-07 |
K Quotidien
K par Minute
|
3,375.00
2021-04-12
|
1,167.00
2022-03-14
|
9.2M
2021-04-07
|
0.0M
2024-09-02
|
+9.41%
2021-05-17
|
-12.48%
2021-05-14
|
+12.71%
2022-04
|
-19.24%
2021-04
|
1085 | 46.4% | 46.7% | |
| NCXX Group Inc (6634)(6634) | 146.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,534.00
2015-01-26
|
76.00
2024-08-05
|
22.4M
2025-01-20
|
0.0M
2023-08-10
|
+36.76%
2024-04-12
|
-29.73%
2024-06-27
|
+95.24%
2015-01
|
-35.00%
2018-12
|
2614 | 41.5% | 48.4% | |
| C.Uyemura (4966) | 11,680.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,850.00
2024-11-12
|
2,610.00
2019-08-13
|
0.5M
2022-09-16
|
0.0M
2015-10-20
|
+14.18%
2024-11-06
|
-49.68%
2019-05-23
|
+30.18%
2023-11
|
-51.19%
2019-06
|
2585 | 47.7% | 45.7% | |
| Being Holdings Co Ltd (9145)(9145) | 3,625.00 | 2025-09-26 | 2020-12-15 |
K Quotidien
K par Minute
|
4,690.00
2025-08-19
|
1,168.00
2020-12-16
|
6.8M
2020-12-15
|
0.0M
2024-07-08
|
+22.23%
2020-12-17
|
-17.65%
2022-01-17
|
+22.70%
2023-09
|
-22.50%
2022-01
|
1160 | 48.7% | 48.4% | |
| Sanden Corp (6444)(6444) | 145.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,245.00
2015-01-05
|
106.00
2025-04-07
|
13.0M
2025-08-05
|
0.0M
2025-03-14
|
+29.22%
2023-11-09
|
-23.32%
2020-06-23
|
+29.19%
2017-09
|
-32.34%
2020-03
|
2614 | 43.8% | 48.5% | |
| Honyaku Center Inc (2483)(2483) | 2,021.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,350.00
2018-10-01
|
1,050.00
2020-04-06
|
1.0M
2015-11-18
|
0.0M
2021-05-20
|
+17.35%
2015-07-03
|
-19.94%
2019-08-07
|
+25.46%
2018-05
|
-31.55%
2019-08
|
2612 | 46.3% | 48.7% | |
| User Local Inc (3984)(3984) | 2,020.00 | 2025-09-26 | 2017-03-31 |
K Quotidien
K par Minute
|
3,522.50
2017-04-03
|
903.50
2020-03-23
|
3.8M
2017-04-03
|
0.0M
2018-11-06
|
+18.91%
2024-08-05
|
-22.47%
2024-08-02
|
+35.30%
2023-02
|
-21.20%
2020-03
|
2065 | 45.4% | 52.6% | |
| Minebea Mitsumi Inc (6479)(6479) | 2,810.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,799.00
2024-07-18
|
614.00
2016-07-08
|
27.1M
2016-07-27
|
0.4M
2021-12-24
|
+16.67%
2017-02-13
|
-17.32%
2024-08-02
|
+28.21%
2016-08
|
-29.36%
2015-08
|
2614 | 48.4% | 50.5% | |
| Digital Holdings Inc (2389)(2389) | 2,015.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,540.00
2018-10-01
|
489.00
2016-02-12
|
2.5M
2017-05-01
|
0.0M
2015-10-22
|
+28.25%
2017-04-27
|
-21.54%
2018-02-09
|
+40.27%
2020-11
|
-29.47%
2018-12
|
2614 | 49.1% | 48.8% | |
| Ikka Holdings Co Ltd (7127)(7127) | 719.00 | 2025-09-26 | 2017-12-13 |
K Quotidien
K par Minute
|
3,305.00
2018-01-05
|
450.00
2020-04-03
|
3.6M
2018-01-05
|
0.0M
2019-02-07
|
+18.73%
2021-09-13
|
-14.44%
2020-03-27
|
+42.92%
2017-12
|
-32.00%
2018-12
|
1889 | 46.5% | 46.7% | |
| KDDI Corp. (9433)(9433) | 2,443.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,311.00
2025-02-05
|
2,227.00
2025-04-03
|
31.9M
2018-11-01
|
1.3M
2023-12-25
|
+10.45%
2015-09-08
|
-49.91%
2025-03-21
|
+12.88%
2018-11
|
-12.77%
2017-12
|
2614 | 50.5% | 48.1% | |
| Washhouse Co Ltd (6537)(6537) | 431.00 | 2025-09-26 | 2016-11-22 |
K Quotidien
K par Minute
|
6,200.00
2017-03-31
|
210.00
2022-12-21
|
11.4M
2024-12-06
|
0.0M
2021-08-03
|
+31.75%
2022-11-28
|
-18.54%
2017-08-04
|
+58.29%
2024-07
|
-34.15%
2017-08
|
2152 | 42.4% | 52.7% | |
| Creema Ltd (4017)(4017) | 287.00 | 2025-09-26 | 2020-11-27 |
K Quotidien
K par Minute
|
5,700.00
2021-01-25
|
200.00
2024-08-05
|
6.4M
2025-04-15
|
0.0M
2024-09-27
|
+25.00%
2024-04-08
|
-19.16%
2021-10-12
|
+24.46%
2022-03
|
-38.99%
2022-01
|
1175 | 43.9% | 50.0% | |
| Kurogane Kosakusho Ltd (7997)(7997) | 1,003.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,060.00
2015-04-27
|
408.00
2023-02-13
|
2.6M
2024-06-25
|
0.0M
2015-01-07
|
+41.67%
2016-06-27
|
-19.32%
2015-08-05
|
+74.50%
2015-03
|
-35.15%
2015-05
|
2447 | 42.7% | 45.6% | |
| Yuki Gosei Kogyo Co Ltd (4531)(4531) | 286.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
500.00
2020-04-30
|
172.00
2018-12-25
|
34.6M
2020-02-21
|
0.0M
2015-04-06
|
+31.01%
2020-02-12
|
-14.89%
2024-07-12
|
+71.91%
2020-04
|
-23.60%
2018-12
|
2615 | 43.9% | 42.9% | |
| AGC Inc (5201)(5201) | 4,846.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,040.00
2021-11-04
|
2,255.00
2020-03-23
|
6.5M
2022-11-04
|
0.3M
2019-07-26
|
+13.37%
2020-03-24
|
-13.22%
2024-08-02
|
+20.64%
2015-02
|
-25.58%
2016-02
|
2614 | 50.3% | 46.2% | |
| Felissimo Corp (3396)(3396) | 852.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,919.00
2021-07-08
|
695.00
2025-04-07
|
0.4M
2021-07-08
|
0.0M
2024-09-06
|
+25.93%
2020-09-10
|
-13.25%
2016-01-12
|
+17.22%
2020-09
|
-16.52%
2021-01
|
2614 | 47.1% | 45.3% | |
| Hennge Kk (4475)(4475) | 1,700.00 | 2025-09-26 | 2019-10-08 |
K Quotidien
K par Minute
|
5,305.00
2021-01-25
|
648.00
2022-03-16
|
28.1M
2022-04-04
|
0.0M
2019-11-18
|
+25.80%
2024-02-13
|
-50.44%
2019-11-29
|
+47.42%
2021-08
|
-47.02%
2019-12
|
1449 | 47.1% | 51.4% | |
| Synclayer Inc (1724)(1724) | 708.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,776.00
2019-11-28
|
223.00
2016-06-24
|
3.7M
2019-06-24
|
0.0M
2016-08-31
|
+22.01%
2019-05-27
|
-26.00%
2021-08-11
|
+91.68%
2019-05
|
-30.79%
2020-02
|
2611 | 47.0% | 48.0% | |
| Himacs Ltd (4299)(4299) | 1,274.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,012.00
2018-01-25
|
725.50
2018-12-25
|
0.6M
2020-08-28
|
0.0M
2016-10-13
|
+25.00%
2020-08-21
|
-49.95%
2018-08-30
|
+26.29%
2020-08
|
-48.74%
2018-09
|
2615 | 49.0% | 47.7% | |
| Nippon Carbide Industries Co Inc (4064)(4064) | 2,259.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,630.00
2017-10-04
|
848.00
2020-03-23
|
6.2M
2016-04-12
|
0.0M
2016-03-29
|
+30.17%
2016-03-25
|
-17.24%
2024-07-29
|
+33.80%
2020-05
|
-17.79%
2016-01
|
2614 | 46.2% | 48.2% | |
| Tanaken (1450)(1450) | 1,410.00 | 2025-09-26 | 2018-12-18 |
K Quotidien
K par Minute
|
2,990.00
2020-08-25
|
952.50
2023-12-25
|
1.5M
2018-12-18
|
0.0M
2020-11-02
|
+18.16%
2020-07-14
|
-49.80%
2023-01-06
|
+51.87%
2020-08
|
-49.28%
2023-01
|
1610 | 46.9% | 47.3% | |
| Semba Corp (6540)(6540) | 1,974.00 | 2025-09-26 | 2016-12-19 |
K Quotidien
K par Minute
|
1,910.00
2025-08-12
|
654.00
2022-07-07
|
1.0M
2016-12-19
|
0.0M
2021-01-20
|
+21.94%
2024-02-09
|
-12.02%
2024-07-29
|
+27.00%
2024-02
|
-14.12%
2018-08
|
2134 | 49.0% | 45.7% | |
| Somar Corp (8152)(8152) | 5,630.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,670.00
2025-03-10
|
1,090.00
2020-03-13
|
0.7M
2015-08-10
|
0.0M
2015-08-05
|
+25.25%
2016-03-02
|
-17.96%
2024-07-22
|
+39.91%
2017-08
|
-25.77%
2020-03
|
2518 | 45.0% | 44.4% | |
| Okano Valve Mfg. Co Ltd (6492)(6492) | 8,440.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,800.00
2025-08-29
|
1,538.00
2020-03-17
|
0.1M
2024-06-20
|
0.0M
2015-02-09
|
+21.12%
2020-03-31
|
-15.63%
2024-07-30
|
+37.48%
2024-12
|
-20.60%
2022-01
|
2367 | 41.1% | 42.5% | |
| Branding Technology Inc (7067)(7067) | 984.00 | 2025-09-26 | 2019-06-24 |
K Quotidien
K par Minute
|
4,995.00
2019-06-24
|
799.00
2024-08-07
|
0.9M
2019-06-24
|
0.0M
2021-08-04
|
+28.90%
2024-11-08
|
-24.42%
2025-01-06
|
+69.49%
2020-09
|
-42.77%
2020-03
|
1476 | 42.3% | 50.9% | |
| Fuva Brain Ltd (3927)(3927) | 843.00 | 2025-09-26 | 2015-12-21 |
K Quotidien
K par Minute
|
5,220.00
2015-12-30
|
450.00
2023-11-16
|
6.2M
2018-05-25
|
0.0M
2017-04-20
|
+29.41%
2016-09-05
|
-28.00%
2024-07-26
|
+150.50%
2020-05
|
-54.32%
2016-01
|
2377 | 46.1% | 51.1% | |
| Kogi Corp (5603)(5603) | 1,262.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,890.00
2016-09-29
|
845.00
2022-11-11
|
10.4M
2016-08-02
|
0.0M
2025-07-29
|
+27.93%
2016-07-04
|
-14.97%
2023-10-18
|
+24.31%
2016-07
|
-20.19%
2018-12
|
2613 | 46.5% | 47.2% | |
| Cyberlinks Co Ltd (3683)(3683) | 1,540.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,925.00
2020-12-02
|
334.00
2020-03-13
|
7.6M
2020-10-16
|
0.0M
2017-03-03
|
+26.74%
2017-05-26
|
-50.80%
2018-11-21
|
+82.99%
2020-11
|
-55.48%
2018-12
|
2614 | 46.9% | 50.3% | |
| Takashimaya Co., Ltd. (8233)(8233) | 1,678.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,538.50
2024-07-11
|
349.50
2020-07-31
|
23.5M
2019-05-28
|
0.6M
2017-05-29
|
+11.31%
2020-11-04
|
-15.94%
2018-11-08
|
+16.47%
2024-05
|
-20.81%
2020-07
|
2614 | 49.5% | 47.6% | |
| FP Partner Inc (7388)(7388) | 2,227.00 | 2025-09-26 | 2022-09-22 |
K Quotidien
K par Minute
|
7,720.00
2024-03-08
|
1,330.00
2022-09-28
|
13.7M
2022-09-22
|
0.0M
2025-09-02
|
+17.67%
2023-10-02
|
-21.18%
2024-06-18
|
+32.69%
2023-01
|
-27.87%
2024-06
|
729 | 51.3% | 46.5% | |
| Takamisawa Co Ltd (5283)(5283) | 3,475.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,100.00
2024-05-15
|
1,245.00
2016-02-12
|
0.1M
2025-06-27
|
0.0M
2018-01-25
|
+19.85%
2017-05-15
|
-18.24%
2016-02-05
|
+43.64%
2017-05
|
-17.97%
2016-06
|
2169 | 45.8% | 41.6% | |
| Hokuetsu Metal Co Ltd (5446)(5446) | 1,248.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,996.00
2023-03-14
|
832.00
2020-03-10
|
0.4M
2023-03-14
|
0.0M
2016-10-13
|
+15.00%
2023-03-13
|
-16.64%
2024-07-23
|
+25.13%
2020-04
|
-17.88%
2020-02
|
2485 | 45.6% | 43.9% | |
| Toho Lamac Co Ltd (7422)(7422) | 551.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,640.00
2015-06-16
|
256.30
2023-03-29
|
2.9M
2025-07-18
|
0.0M
2015-01-08
|
+37.18%
2025-07-18
|
-89.73%
2022-10-21
|
+18.06%
2023-11
|
-89.76%
2022-11
|
2002 | 42.1% | 42.3% | |
| Kokusai Co Ltd (7722)(7722) | 688.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,039.00
2015-05-15
|
419.00
2024-08-05
|
0.5M
2020-02-25
|
0.0M
2023-04-10
|
+18.83%
2025-02-10
|
-16.87%
2016-05-11
|
+18.16%
2017-07
|
-25.45%
2020-03
|
2613 | 42.4% | 47.2% | |
| Valuenex Japan Inc (4422)(4422) | 550.00 | 2025-09-26 | 2018-10-30 |
K Quotidien
K par Minute
|
5,250.00
2018-11-01
|
440.00
2025-04-07
|
4.7M
2023-03-28
|
0.0M
2021-08-25
|
+28.54%
2024-03-18
|
-18.80%
2018-10-31
|
+85.34%
2022-11
|
-41.24%
2018-12
|
1664 | 44.7% | 52.1% | |
| Sun Life Holding Co Ltd (7040)(7040) | 962.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,390.00
2020-06-01
|
703.00
2020-12-25
|
0.3M
2020-06-01
|
0.0M
2015-05-14
|
+21.41%
2020-05-26
|
-16.13%
2020-05-27
|
+34.11%
2020-05
|
-25.77%
2020-06
|
2561 | 46.1% | 43.7% | |
| Logizard Co (4391)(4391) | 1,235.00 | 2025-09-26 | 2018-07-05 |
K Quotidien
K par Minute
|
4,380.00
2019-01-21
|
800.00
2022-12-29
|
3.7M
2023-09-29
|
0.0M
2024-10-08
|
+26.50%
2023-10-02
|
-25.13%
2024-08-02
|
+35.38%
2020-05
|
-28.78%
2020-03
|
1754 | 46.7% | 50.9% | |
| Excite Holdings Co Ltd (5571)(5571) | 1,370.00 | 2025-09-26 | 2023-04-19 |
K Quotidien
K par Minute
|
1,949.00
2023-04-20
|
660.00
2024-08-05
|
9.8M
2023-04-20
|
0.0M
2024-10-21
|
+18.61%
2024-09-30
|
-18.52%
2024-07-18
|
+34.09%
2024-02
|
-19.94%
2023-04
|
589 | 45.3% | 48.0% | |
| Livesense Inc (6054)(6054) | 137.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
804.00
2015-02-12
|
113.00
2025-04-07
|
12.8M
2022-08-18
|
0.0M
2021-10-11
|
+32.65%
2016-02-15
|
-25.35%
2024-06-27
|
+74.55%
2022-08
|
-27.86%
2018-12
|
2614 | 42.8% | 47.4% | |
| Monex Group Inc (8698)(8698) | 820.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,221.00
2024-12-05
|
147.00
2020-03-13
|
237.2M
2018-04-11
|
0.4M
2017-07-14
|
+23.26%
2018-03-27
|
-13.61%
2018-10-15
|
+81.40%
2018-04
|
-22.28%
2021-12
|
2615 | 46.0% | 48.5% | |
| Kanefusa Corp (5984)(5984) | 679.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,217.00
2015-03-25
|
545.00
2020-03-13
|
0.2M
2024-05-02
|
0.0M
2016-05-30
|
+15.87%
2021-07-20
|
-15.98%
2024-07-12
|
+12.07%
2015-03
|
-16.57%
2020-03
|
2586 | 45.9% | 42.5% | |
| TYK Corp (5363)(5363) | 539.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
609.00
2025-08-01
|
139.00
2016-06-24
|
15.6M
2017-11-22
|
0.0M
2016-08-09
|
+14.75%
2017-07-03
|
-18.64%
2019-05-14
|
+77.17%
2017-08
|
-24.17%
2018-12
|
2614 | 45.9% | 43.6% | |
| Santec Corp (6777)(6777) | 8,050.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,480.00
2024-07-11
|
295.00
2015-08-25
|
5.6M
2017-01-24
|
0.0M
2016-03-09
|
+24.54%
2020-07-31
|
-24.42%
2018-02-06
|
+92.16%
2019-02
|
-39.43%
2018-02
|
2614 | 47.9% | 48.8% | |
| Kasumigaseki Capital Co Ltd (3498)(3498) | 9,390.00 | 2025-09-26 | 2018-11-28 |
K Quotidien
K par Minute
|
19,820.00
2024-10-07
|
1,021.25
2019-08-07
|
5.9M
2025-07-04
|
0.0M
2019-06-27
|
+23.33%
2020-02-28
|
-50.84%
2019-07-30
|
+113.56%
2019-10
|
-49.23%
2018-12
|
1655 | 46.4% | 51.5% | |
| Kycom Holdings Co Ltd (9685)(9685) | 666.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,137.00
2020-10-05
|
199.00
2016-02-12
|
2.8M
2020-10-02
|
0.0M
2022-07-07
|
+37.04%
2015-02-12
|
-19.86%
2015-02-13
|
+102.83%
2018-11
|
-38.21%
2020-10
|
2433 | 44.7% | 46.0% | |
| Ascentech KK (3565)(3565) | 1,598.00 | 2025-09-26 | 2017-04-26 |
K Quotidien
K par Minute
|
2,534.00
2020-10-21
|
406.00
2022-12-28
|
9.4M
2017-04-27
|
0.0M
2018-04-23
|
+20.46%
2025-06-17
|
-48.58%
2018-07-03
|
+88.73%
2017-08
|
-49.37%
2018-07
|
2047 | 47.7% | 49.9% | |
| Gmo Tech Inc (6026)(6026) | 6,610.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14,960.00
2024-06-20
|
870.00
2020-03-17
|
0.5M
2020-06-29
|
0.0M
2016-09-28
|
+23.08%
2023-02-06
|
-19.13%
2020-08-05
|
+150.00%
2020-06
|
-34.08%
2016-07
|
2500 | 44.4% | 51.3% | |