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 | ||||||
| Business Coach Inc (9562)(9562) | 2,379.00 | 2025-09-26 | 2022-10-20 |
K Quotidien
K par Minute
|
4,245.00
2022-10-20
|
856.00
2024-08-05
|
1.7M
2022-10-20
|
0.0M
2023-10-02
|
+26.58%
2024-05-08
|
-25.89%
2024-07-23
|
+37.49%
2024-05
|
-27.79%
2022-10
|
706 | 48.0% | 45.5% | |
| Enshu Ltd (6218)(6218) | 526.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,240.00
2018-01-22
|
415.00
2025-04-07
|
18.0M
2017-07-13
|
0.0M
2025-03-17
|
+46.15%
2016-08-22
|
-15.03%
2022-08-01
|
+56.92%
2016-11
|
-28.60%
2018-12
|
2614 | 43.4% | 45.8% | |
| Moi Corp (5031)(5031) | 263.00 | 2025-09-26 | 2022-04-27 |
K Quotidien
K par Minute
|
1,387.00
2022-05-02
|
180.00
2024-08-05
|
23.2M
2022-04-28
|
0.0M
2024-08-30
|
+27.47%
2024-07-16
|
-30.00%
2024-07-12
|
+34.52%
2022-07
|
-34.72%
2022-05
|
828 | 44.3% | 47.7% | |
| Atom Corp (7412)(7412) | 657.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,100.00
2018-05-16
|
585.00
2025-04-07
|
12.7M
2021-03-17
|
0.0M
2019-11-28
|
+8.22%
2020-03-17
|
-17.22%
2024-05-02
|
+19.84%
2020-08
|
-24.59%
2015-09
|
2614 | 49.2% | 43.3% | |
| Yutaka Shoji Co Ltd (8747)(8747) | 1,705.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,875.00
2025-03-26
|
302.00
2017-12-26
|
0.8M
2018-05-30
|
0.0M
2016-05-26
|
+20.15%
2018-05-08
|
-24.19%
2020-08-07
|
+53.09%
2018-05
|
-40.78%
2020-08
|
2563 | 46.7% | 46.1% | |
| Media Kobo Inc (3815)(3815) | 523.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,775.00
2015-02-10
|
210.00
2024-02-16
|
7.9M
2020-12-11
|
0.0M
2023-11-16
|
+52.63%
2024-05-30
|
-19.67%
2015-01-30
|
+187.27%
2024-06
|
-26.65%
2020-02
|
2614 | 42.9% | 48.8% | |
| Subaru Corp (7270)(7270) | 3,121.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,223.00
2015-12-02
|
1,664.50
2022-03-08
|
24.6M
2017-12-20
|
1.1M
2019-10-21
|
+16.61%
2025-07-23
|
-18.34%
2024-08-02
|
+18.67%
2016-05
|
-24.54%
2016-02
|
2614 | 49.2% | 50.2% | |
| SuRaLa Net Co Ltd (3998)(3998) | 389.00 | 2025-09-26 | 2017-12-19 |
K Quotidien
K par Minute
|
9,350.00
2020-10-14
|
310.00
2025-04-09
|
11.9M
2021-08-27
|
0.0M
2025-05-14
|
+22.58%
2018-02-07
|
-80.10%
2018-05-31
|
+115.09%
2020-06
|
-78.01%
2018-06
|
1887 | 43.5% | 51.8% | |
| Okayama Paper Industries Co Ltd (3892)(3892) | 1,556.00 | 2025-09-26 | 2015-01-08 |
K Quotidien
K par Minute
|
1,829.00
2024-04-01
|
392.00
2015-01-13
|
0.6M
2023-12-29
|
0.0M
2018-09-14
|
+21.23%
2023-12-04
|
-21.58%
2024-07-31
|
+31.06%
2023-12
|
-20.48%
2018-12
|
2413 | 45.9% | 41.9% | |
| Nippon Chuzo KK (5609)(5609) | 906.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,980.00
2018-01-22
|
466.00
2020-03-13
|
2.5M
2021-09-17
|
0.0M
2020-08-07
|
+20.27%
2020-08-31
|
-12.00%
2017-06-13
|
+50.86%
2017-07
|
-21.60%
2020-03
|
2611 | 42.8% | 46.3% | |
| FDK Corp (6955)(6955) | 388.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,280.00
2017-10-19
|
308.00
2025-04-07
|
8.5M
2017-09-19
|
0.0M
2016-05-09
|
+42.02%
2017-02-07
|
-18.52%
2025-02-14
|
+81.72%
2017-02
|
-35.85%
2020-03
|
2614 | 42.1% | 50.2% | |
| Mimaki Engineering Co Ltd (6638)(6638) | 1,809.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,237.00
2025-07-24
|
301.00
2020-03-17
|
1.8M
2024-06-12
|
0.0M
2016-10-14
|
+21.12%
2025-05-13
|
-22.39%
2023-08-03
|
+46.45%
2024-05
|
-24.28%
2023-08
|
2614 | 47.9% | 49.0% | |
| Timee Inc (215A)(215A) | 1,548.00 | 2025-09-26 | 2024-07-26 |
K Quotidien
K par Minute
|
2,502.00
2025-08-22
|
930.00
2024-11-15
|
27.5M
2024-07-26
|
0.7M
2025-05-21
|
+25.21%
2024-12-11
|
-19.02%
2024-08-02
|
+29.24%
2024-08
|
-38.34%
2024-09
|
277 | 41.9% | 55.2% | |
| Almado Inc (4932)(4932) | 1,160.00 | 2025-09-26 | 2021-06-24 |
K Quotidien
K par Minute
|
1,784.00
2022-09-12
|
419.00
2022-01-27
|
13.9M
2021-07-06
|
0.0M
2025-04-17
|
+18.35%
2022-02-14
|
-25.20%
2024-07-30
|
+68.55%
2022-02
|
-20.17%
2022-01
|
1034 | 47.7% | 48.8% | |
| Toyo Wharf (9351) | 1,546.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,340.00
2015-07-02
|
997.00
2020-03-17
|
0.4M
2016-11-10
|
0.0M
2021-04-16
|
+9.57%
2015-05-21
|
-9.01%
2024-07-25
|
+11.27%
2022-11
|
-20.56%
2016-02
|
2614 | 45.6% | 47.4% | |
| Stmn Inc (4019)(4019) | 1,287.00 | 2025-09-26 | 2020-12-15 |
K Quotidien
K par Minute
|
2,243.00
2020-12-15
|
428.00
2022-07-25
|
7.6M
2020-12-16
|
0.0M
2024-11-22
|
+20.88%
2020-12-29
|
-19.06%
2024-02-13
|
+36.12%
2022-10
|
-27.76%
2024-02
|
1163 | 46.2% | 50.3% | |
| ABEJA Inc (5574)(5574) | 3,195.00 | 2025-09-26 | 2023-06-14 |
K Quotidien
K par Minute
|
10,300.00
2023-06-22
|
1,527.00
2024-12-25
|
9.2M
2023-06-22
|
0.0M
2024-09-25
|
+21.86%
2025-01-29
|
-24.35%
2024-08-05
|
+48.05%
2023-06
|
-33.34%
2023-12
|
553 | 42.0% | 57.0% | |
| Unite And Grow Inc (4486)(4486) | 766.00 | 2025-09-26 | 2019-12-19 |
K Quotidien
K par Minute
|
2,490.00
2020-10-15
|
470.00
2020-03-23
|
4.1M
2019-12-20
|
0.0M
2023-10-27
|
+24.81%
2020-04-08
|
-20.57%
2020-03-13
|
+69.15%
2020-04
|
-43.78%
2020-03
|
1400 | 47.4% | 49.6% | |
| Nittetsu Mining (1515)(1515) | 8,930.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,060.00
2025-09-09
|
1,560.00
2016-07-08
|
0.4M
2025-02-06
|
0.0M
2020-09-04
|
+14.71%
2024-07-29
|
-14.95%
2025-04-07
|
+24.54%
2021-02
|
-20.00%
2018-12
|
2614 | 49.0% | 46.9% | |
| Fujisan Magazine Service Co Ltd (3138)(3138) | 1,020.00 | 2025-09-26 | 2015-07-08 |
K Quotidien
K par Minute
|
3,545.00
2015-07-17
|
460.00
2020-03-17
|
2.8M
2015-07-14
|
0.0M
2019-01-29
|
+29.50%
2020-01-28
|
-22.39%
2020-02-13
|
+59.24%
2020-04
|
-36.45%
2020-02
|
2472 | 46.2% | 47.7% | |
| Tamura Corp (6768)(6768) | 505.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,127.00
2021-06-23
|
240.00
2016-02-12
|
58.2M
2021-06-23
|
0.1M
2024-10-04
|
+21.40%
2021-06-15
|
-15.92%
2024-07-26
|
+46.40%
2021-06
|
-23.79%
2020-02
|
2614 | 47.2% | 48.5% | |
| Toyokoh Inc (341A)(341A) | 2,651.00 | 2025-09-26 | 2025-03-27 |
K Quotidien
K par Minute
|
3,600.00
2025-08-08
|
703.00
2025-03-31
|
5.9M
2025-03-28
|
-
2025-03-27
|
+23.44%
2025-04-21
|
-18.19%
2025-05-23
|
-
-
|
-
-
|
116 | 50.0% | 46.6% | |
| Hiraga Co Ltd (7863)(7863) | 1,009.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,493.00
2021-02-26
|
204.00
2016-02-12
|
0.8M
2019-02-20
|
0.0M
2015-09-14
|
+30.00%
2021-02-02
|
-19.06%
2018-10-26
|
+75.00%
2021-01
|
-19.94%
2018-12
|
2475 | 42.7% | 43.8% | |
| Osaka Organic Chemical Industry Ltd (4187)(4187) | 3,150.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,685.00
2021-04-08
|
484.00
2015-02-03
|
1.9M
2016-12-19
|
0.0M
2015-03-20
|
+21.95%
2018-01-12
|
-15.91%
2024-07-31
|
+42.01%
2017-04
|
-24.51%
2018-12
|
2614 | 48.9% | 47.9% | |
| Mitani Sekisan Co Ltd (5273)(5273) | 8,820.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,380.00
2025-08-14
|
1,302.00
2016-02-12
|
0.4M
2021-09-17
|
0.0M
2019-06-20
|
+21.62%
2015-09-15
|
-20.00%
2015-09-16
|
+33.47%
2021-08
|
-21.09%
2022-04
|
2615 | 49.8% | 47.1% | |
| Greenland Resort Co Ltd (9656)(9656) | 628.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
871.00
2024-02-26
|
304.00
2020-03-13
|
3.1M
2015-07-09
|
0.0M
2016-08-04
|
+20.10%
2015-06-17
|
-16.13%
2024-07-11
|
+23.51%
2015-07
|
-19.84%
2020-02
|
2613 | 44.7% | 42.4% | |
| Eidai Co Ltd (7822)(7822) | 251.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
599.00
2018-01-23
|
195.00
2025-04-07
|
7.2M
2025-08-13
|
0.0M
2016-03-03
|
+20.49%
2025-04-25
|
-16.12%
2015-08-20
|
+24.36%
2024-02
|
-19.17%
2019-05
|
2615 | 42.8% | 43.4% | |
| Yonkyu Co Ltd (9955)(9955) | 2,760.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,110.00
2023-01-18
|
1,021.00
2016-07-14
|
0.2M
2021-03-17
|
0.0M
2015-02-03
|
+13.51%
2021-03-10
|
-12.95%
2020-03-25
|
+17.72%
2021-06
|
-12.51%
2020-03
|
2573 | 47.2% | 43.7% | |
| Nihon Kagaku Sangyo Co Ltd (4094)(4094) | 2,373.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,440.00
2025-08-18
|
701.00
2016-09-09
|
0.7M
2017-01-26
|
0.0M
2024-12-20
|
+20.28%
2017-01-26
|
-10.84%
2018-02-06
|
+37.38%
2017-01
|
-19.04%
2018-12
|
2528 | 47.3% | 46.5% | |
| Sankyo Kasei Corp (8138)(8138) | 4,365.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,975.00
2024-12-24
|
2,150.00
2016-07-08
|
0.1M
2017-05-19
|
0.0M
2015-01-06
|
+16.64%
2023-02-01
|
-11.05%
2024-07-02
|
+18.92%
2024-09
|
-11.02%
2020-03
|
1972 | 41.9% | 37.5% | |
| Kyoritsu Computer (3670) | 2,115.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,750.00
2025-08-12
|
1,430.00
2022-10-27
|
0.5M
2025-08-12
|
0.0M
2015-09-15
|
+24.72%
2025-06-26
|
-19.38%
2025-08-12
|
+11.56%
2020-08
|
-15.49%
2015-08
|
2182 | 45.7% | 45.6% | |
| Liberta Co Ltd (4935)(4935) | 2,113.00 | 2025-09-26 | 2020-12-17 |
K Quotidien
K par Minute
|
6,600.00
2025-01-08
|
257.00
2023-02-07
|
9.9M
2025-05-30
|
0.0M
2022-02-01
|
+29.70%
2024-05-09
|
-50.54%
2022-06-20
|
+325.20%
2024-12
|
-48.58%
2022-06
|
1154 | 46.2% | 49.4% | |
| Medical Ikkou Co Ltd (3353)(3353) | 3,105.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
19,800.00
2018-01-29
|
1,900.00
2024-12-12
|
0.2M
2025-07-16
|
0.0M
2015-01-14
|
+23.44%
2018-01-24
|
-49.38%
2019-01-31
|
+47.03%
2018-01
|
-49.38%
2019-01
|
1505 | 42.4% | 38.2% | |
| Eiwa Corp (9857)(9857) | 2,358.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,546.00
2025-07-03
|
537.00
2015-01-15
|
0.3M
2016-12-01
|
0.0M
2015-01-19
|
+10.86%
2019-02-05
|
-16.54%
2024-07-23
|
+19.97%
2016-11
|
-21.09%
2020-02
|
2561 | 47.7% | 43.9% | |
| Hiramatsu Inc (2764)(2764) | 124.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
948.00
2015-06-22
|
122.00
2025-04-07
|
4.3M
2021-01-06
|
0.0M
2017-02-15
|
+24.42%
2020-05-22
|
-19.12%
2024-04-26
|
+37.16%
2020-05
|
-27.41%
2020-02
|
2594 | 42.9% | 47.5% | |
| Yamano Holdings Corp (7571)(7571) | 124.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
230.00
2025-08-25
|
47.00
2020-04-06
|
91.0M
2025-08-07
|
0.0M
2016-08-15
|
+49.51%
2017-04-17
|
-18.54%
2017-04-18
|
+46.07%
2015-06
|
-25.97%
2020-03
|
2614 | 34.0% | 36.8% | |
| Foodison Inc (7114)(7114) | 990.00 | 2025-09-26 | 2022-12-16 |
K Quotidien
K par Minute
|
3,440.00
2023-02-10
|
708.00
2025-04-09
|
1.8M
2022-12-20
|
0.0M
2025-01-08
|
+22.73%
2022-12-16
|
-18.84%
2023-02-14
|
+27.68%
2023-06
|
-20.94%
2023-03
|
672 | 45.4% | 50.7% | |
| Vision Inc (9416)(9416) | 1,235.00 | 2025-09-26 | 2015-12-21 |
K Quotidien
K par Minute
|
2,945.00
2017-06-22
|
492.00
2020-03-23
|
10.0M
2015-12-21
|
0.0M
2016-08-30
|
+28.22%
2024-11-08
|
-68.50%
2017-09-04
|
+40.25%
2024-11
|
-68.05%
2017-09
|
2377 | 48.9% | 49.3% | |
| Daiko Tsusan Co Ltd (7673)(7673) | 1,601.00 | 2025-09-26 | 2019-03-12 |
K Quotidien
K par Minute
|
1,950.00
2019-12-27
|
735.00
2020-03-13
|
3.5M
2019-03-12
|
0.0M
2024-10-03
|
+17.20%
2019-12-09
|
-15.94%
2024-07-25
|
+80.52%
2019-12
|
-27.19%
2020-02
|
1588 | 50.3% | 45.2% | |
| YEDIGITALCorporation (2354)(2354) | 738.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,331.00
2016-10-20
|
160.00
2016-02-12
|
14.2M
2016-08-08
|
0.0M
2015-10-22
|
+34.04%
2016-07-21
|
-16.60%
2024-12-17
|
+60.30%
2016-08
|
-27.80%
2018-12
|
2614 | 45.5% | 49.0% | |
| Hirata Corp (6258)(6258) | 1,958.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14,720.00
2017-11-13
|
653.00
2015-01-15
|
1.3M
2017-06-15
|
0.0M
2015-01-14
|
+25.97%
2015-11-16
|
-66.41%
2025-03-21
|
+57.45%
2016-01
|
-29.16%
2019-05
|
2614 | 50.1% | 47.5% | |
| Gifu Landscape Architect Co Ltd (1438)(1438) | 1,957.00 | 2025-09-26 | 2022-09-28 |
K Quotidien
K par Minute
|
2,290.00
2024-09-18
|
980.00
2022-12-08
|
0.1M
2023-05-12
|
0.0M
2022-10-19
|
+26.20%
2023-04-28
|
-16.19%
2023-05-01
|
+17.74%
2024-04
|
-10.48%
2022-09
|
691 | 45.9% | 45.2% | |
| Atled Corp (3969)(3969) | 1,587.00 | 2025-09-26 | 2016-12-22 |
K Quotidien
K par Minute
|
3,255.00
2020-10-16
|
872.00
2018-12-25
|
7.4M
2016-12-26
|
0.0M
2025-04-16
|
+21.22%
2019-07-25
|
-14.60%
2020-07-27
|
+44.86%
2020-04
|
-21.86%
2018-12
|
2131 | 50.0% | 47.5% | |
| Mullion Co Ltd (3494)(3494) | 488.00 | 2025-09-26 | 2018-09-13 |
K Quotidien
K par Minute
|
772.00
2018-09-13
|
150.00
2020-03-16
|
7.6M
2023-10-26
|
0.0M
2019-02-27
|
+27.70%
2023-08-09
|
-26.58%
2024-07-29
|
+32.83%
2019-03
|
-33.88%
2018-12
|
1366 | 43.3% | 48.2% | |
| Iceco Inc (7698)(7698) | 2,072.00 | 2025-09-26 | 2021-04-08 |
K Quotidien
K par Minute
|
2,970.00
2021-04-08
|
649.00
2022-12-06
|
2.7M
2021-04-08
|
0.0M
2022-02-08
|
+24.23%
2024-05-01
|
-49.93%
2022-08-16
|
+45.76%
2024-05
|
-51.32%
2022-09
|
1074 | 45.6% | 48.9% | |
| Nippon Electric Glass Co., Ltd. (5214)(5214) | 4,874.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,936.00
2025-09-11
|
1,231.00
2020-03-19
|
7.5M
2019-11-26
|
0.1M
2024-10-23
|
+17.70%
2015-04-08
|
-16.75%
2016-04-27
|
+20.32%
2015-04
|
-27.91%
2018-02
|
2614 | 49.5% | 48.3% | |
| Nihon Shokuhin Kako Co Ltd (2892)(2892) | 3,645.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
4,840.00
2024-01-31
|
1,000.00
2020-03-13
|
0.2M
2022-11-02
|
0.0M
2017-12-27
|
+21.76%
2022-10-11
|
-17.39%
2024-07-31
|
+26.06%
2017-02
|
-21.14%
2024-04
|
2340 | 43.8% | 44.3% | |
| Oie Sangyo Co Ltd (7481)(7481) | 2,302.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,349.00
2025-09-02
|
811.00
2022-08-02
|
0.3M
2023-08-09
|
0.0M
2020-10-12
|
+19.74%
2023-07-31
|
-15.21%
2024-07-30
|
+45.71%
2023-08
|
-16.28%
2018-12
|
2615 | 50.2% | 45.5% | |
| Corona Corp (5909)(5909) | 968.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,500.00
2017-12-14
|
771.00
2020-03-13
|
0.2M
2020-11-30
|
0.0M
2020-08-17
|
+14.19%
2017-10-12
|
-9.18%
2020-04-14
|
+15.42%
2017-10
|
-12.69%
2019-12
|
2614 | 47.7% | 48.1% | |
| Itsumo Inc (7694)(7694) | 846.00 | 2025-09-26 | 2020-12-22 |
K Quotidien
K par Minute
|
5,670.00
2021-01-04
|
302.00
2025-04-07
|
4.1M
2020-12-24
|
0.0M
2024-10-23
|
+22.44%
2020-12-22
|
-24.14%
2022-05-16
|
+63.78%
2020-12
|
-32.02%
2022-05
|
1155 | 43.5% | 52.3% | |