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 | ||||||
| Axyz Co Ltd (1381)(1381) | 3,020.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,240.00
2018-02-27
|
1,165.00
2015-01-13
|
0.1M
2015-01-26
|
0.0M
2015-03-12
|
+20.52%
2015-04-23
|
-14.42%
2016-04-25
|
+32.28%
2015-01
|
-21.06%
2018-12
|
2600 | 48.1% | 45.2% | |
| Tone Co Ltd (5967)(5967) | 602.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,088.00
2022-11-28
|
282.00
2016-02-12
|
2.6M
2023-04-18
|
0.0M
2023-09-11
|
+21.00%
2017-06-27
|
-50.47%
2023-02-02
|
+44.59%
2023-04
|
-52.00%
2023-02
|
2523 | 47.1% | 43.0% | |
| FCode Inc (9211)(9211) | 2,040.00 | 2025-09-26 | 2021-12-27 |
K Quotidien
K par Minute
|
5,245.00
2022-01-05
|
502.00
2023-10-24
|
7.0M
2022-01-04
|
0.0M
2022-10-17
|
+25.42%
2023-11-10
|
-48.10%
2022-04-12
|
+70.00%
2021-12
|
-63.81%
2022-04
|
909 | 44.6% | 53.4% | |
| EduLab Inc (4427)(4427) | 360.00 | 2025-09-26 | 2018-12-21 |
K Quotidien
K par Minute
|
10,900.00
2020-10-08
|
183.00
2025-04-07
|
4.3M
2024-07-10
|
0.0M
2025-03-25
|
+28.88%
2025-06-04
|
-28.78%
2024-07-19
|
+44.65%
2020-05
|
-36.23%
2021-10
|
1638 | 43.7% | 53.0% | |
| Flying Garden Co Ltd (3317)(3317) | 3,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,850.00
2017-10-12
|
756.00
2015-04-22
|
0.2M
2017-05-26
|
0.0M
2015-01-22
|
+25.66%
2017-05-10
|
-18.94%
2018-02-05
|
+50.18%
2017-09
|
-23.06%
2018-02
|
2491 | 48.0% | 44.5% | |
| Cri Middleware Co Ltd (3698)(3698) | 1,438.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,985.00
2016-09-13
|
646.00
2024-08-05
|
1.7M
2019-03-22
|
0.0M
2024-06-20
|
+28.15%
2025-05-09
|
-20.27%
2019-08-08
|
+46.80%
2016-04
|
-35.12%
2015-08
|
2615 | 46.5% | 52.0% | |
| Koa Corp (6999)(6999) | 1,196.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,950.00
2018-01-30
|
683.00
2016-06-28
|
3.3M
2022-10-26
|
0.0M
2016-08-15
|
+17.28%
2025-07-24
|
-16.93%
2024-07-31
|
+36.25%
2022-07
|
-21.22%
2018-10
|
2614 | 50.2% | 48.2% | |
| H2O Retailing Corp (8242)(8242) | 2,271.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,976.00
2015-07-24
|
602.00
2020-07-31
|
2.4M
2017-05-12
|
0.1M
2017-12-25
|
+15.34%
2024-08-01
|
-14.96%
2024-07-31
|
+41.02%
2024-05
|
-19.07%
2018-12
|
2614 | 49.7% | 48.2% | |
| Sanoh Industrial Co Ltd (6584)(6584) | 954.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,050.00
2019-10-30
|
377.00
2019-06-03
|
20.8M
2019-07-22
|
0.0M
2016-08-05
|
+28.57%
2019-10-17
|
-22.66%
2019-10-23
|
+121.23%
2019-10
|
-24.08%
2020-03
|
2614 | 48.4% | 48.6% | |
| FinTech Global Inc (8789)(8789) | 119.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
263.00
2015-07-06
|
30.00
2020-04-03
|
160.1M
2015-07-02
|
0.2M
2024-06-26
|
+45.24%
2020-04-03
|
-27.04%
2016-10-26
|
+70.51%
2018-08
|
-36.76%
2018-11
|
2614 | 35.4% | 41.7% | |
| Toyo Shutter Co Ltd (5936)(5936) | 952.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,063.00
2015-06-08
|
450.00
2020-03-17
|
0.3M
2019-10-25
|
0.0M
2020-10-16
|
+16.05%
2024-05-09
|
-13.23%
2024-07-29
|
+35.96%
2024-05
|
-23.94%
2019-05
|
2614 | 48.4% | 45.4% | |
| Optorun Co Ltd (6235)(6235) | 1,664.00 | 2025-09-26 | 2017-12-20 |
K Quotidien
K par Minute
|
4,760.00
2018-01-31
|
1,158.00
2025-04-09
|
8.4M
2017-12-20
|
0.0M
2022-08-02
|
+23.07%
2022-11-09
|
-20.15%
2023-02-14
|
+65.67%
2018-01
|
-37.43%
2018-12
|
1886 | 47.9% | 50.8% | |
| SK Japan Co Ltd (7608)(7608) | 1,188.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,183.00
2025-09-09
|
201.00
2016-06-24
|
23.3M
2015-09-07
|
0.0M
2015-05-22
|
+32.39%
2016-07-06
|
-20.65%
2018-04-06
|
+99.08%
2015-09
|
-29.79%
2019-04
|
2614 | 45.4% | 47.8% | |
| Cocolonet Co Ltd (6060)(6060) | 1,066.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,898.00
2017-03-27
|
701.00
2016-02-12
|
0.2M
2016-10-19
|
0.0M
2015-01-06
|
+15.09%
2016-09-23
|
-14.27%
2020-03-13
|
+31.36%
2017-03
|
-16.15%
2017-05
|
2241 | 45.4% | 44.5% | |
| Sailor Pen Co Ltd (7992)(7992) | 118.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
800.00
2015-07-24
|
94.00
2024-12-25
|
10.7M
2021-02-18
|
0.0M
2024-06-13
|
+39.30%
2021-02-05
|
-23.02%
2024-05-20
|
+67.83%
2021-02
|
-30.73%
2018-12
|
2614 | 32.8% | 39.7% | |
| Wintest Corp (6721)(6721) | 118.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
624.00
2015-02-13
|
50.00
2024-08-05
|
59.2M
2020-09-18
|
0.0M
2015-11-13
|
+47.17%
2025-07-17
|
-28.75%
2024-06-13
|
+103.75%
2020-09
|
-33.58%
2018-12
|
2614 | 39.6% | 48.5% | |
| Miraial Co Ltd (4238)(4238) | 1,169.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,600.00
2018-01-23
|
680.00
2016-06-24
|
2.9M
2022-09-09
|
0.0M
2025-05-21
|
+29.67%
2018-08-29
|
-14.47%
2019-03-07
|
+34.03%
2017-08
|
-24.87%
2018-03
|
2614 | 47.7% | 50.0% | |
| Care Service Co Ltd (2425)(2425) | 811.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,902.50
2017-05-09
|
265.00
2016-02-12
|
5.3M
2021-01-20
|
0.0M
2020-10-16
|
+32.85%
2021-01-20
|
-16.63%
2018-02-06
|
+204.15%
2017-03
|
-28.86%
2020-02
|
2549 | 45.0% | 47.3% | |
| Technologies Inc (5248)(5248) | 695.00 | 2025-09-26 | 2023-01-27 |
K Quotidien
K par Minute
|
941.00
2025-06-23
|
236.67
2023-04-27
|
14.9M
2023-01-30
|
0.0M
2025-03-06
|
+18.36%
2023-08-28
|
-19.96%
2023-03-15
|
+32.14%
2023-12
|
-27.36%
2023-02
|
645 | 47.0% | 49.3% | |
| Cybozu Inc (4776)(4776) | 3,460.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,160.00
2025-08-18
|
259.00
2016-02-12
|
14.4M
2023-03-03
|
0.0M
2016-05-19
|
+24.10%
2015-03-26
|
-16.79%
2024-08-02
|
+35.58%
2020-05
|
-23.92%
2022-01
|
2614 | 48.3% | 48.1% | |
| KYB Corp (7242)(7242) | 4,035.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,380.00
2017-10-31
|
1,605.00
2022-12-21
|
10.9M
2018-10-18
|
0.0M
2015-01-22
|
+19.34%
2021-02-10
|
-50.29%
2022-11-07
|
+28.96%
2021-05
|
-47.74%
2018-10
|
2614 | 48.7% | 47.8% | |
| Home Position Co Ltd (2999)(2999) | 459.00 | 2025-09-26 | 2022-06-23 |
K Quotidien
K par Minute
|
665.00
2022-08-26
|
281.00
2025-04-07
|
2.3M
2022-06-23
|
0.0M
2023-12-01
|
+24.10%
2024-03-28
|
-19.06%
2024-08-05
|
+44.12%
2024-04
|
-29.79%
2023-07
|
791 | 46.9% | 44.5% | |
| Sharp Corp (6753)(6753) | 859.90 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,040.00
2017-04-03
|
635.00
2025-07-10
|
39.6M
2016-02-05
|
0.4M
2018-08-17
|
+19.10%
2016-07-25
|
-26.36%
2015-04-20
|
+58.89%
2016-08
|
-36.15%
2018-12
|
2614 | 45.9% | 50.0% | |
| Nippon Tungsten Co Ltd (6998)(6998) | 1,375.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,915.00
2017-09-26
|
745.00
2020-04-03
|
2.1M
2017-09-22
|
0.0M
2015-07-30
|
+22.99%
2020-10-02
|
-14.34%
2024-07-26
|
+36.89%
2017-07
|
-16.60%
2017-10
|
2606 | 48.0% | 44.1% | |
| OUG Holdings Inc (8041)(8041) | 4,010.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,195.00
2025-08-15
|
299.00
2015-09-20
|
0.2M
2016-09-08
|
0.0M
2016-04-13
|
+803.01%
2015-08-11
|
-88.97%
2015-08-10
|
+16.60%
2015-07
|
-13.52%
2015-09
|
2614 | 47.7% | 44.3% | |
| Fujita Engineering Co Ltd (1770)(1770) | 1,603.00 | 2025-09-26 | 2015-01-13 |
K Quotidien
K par Minute
|
1,780.00
2025-09-03
|
431.00
2016-03-31
|
0.4M
2022-10-03
|
0.0M
2015-10-20
|
+12.84%
2023-09-27
|
-18.51%
2024-07-22
|
+27.57%
2017-11
|
-15.33%
2022-01
|
2501 | 46.7% | 41.4% | |
| Kaji Technology Corp (6391)(6391) | 3,435.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,400.00
2021-01-13
|
1,520.00
2020-04-06
|
0.8M
2021-01-13
|
0.0M
2016-03-04
|
+20.77%
2023-03-30
|
-17.11%
2024-08-01
|
+43.53%
2021-02
|
-27.24%
2020-03
|
2540 | 41.9% | 50.2% | |
| Rigaku Holdings Corp (268A)(268A) | 915.00 | 2025-09-26 | 2024-10-24 |
K Quotidien
K par Minute
|
1,265.00
2024-10-31
|
641.00
2025-04-09
|
38.1M
2024-10-25
|
0.5M
2025-02-10
|
+15.27%
2025-04-10
|
-17.01%
2025-04-07
|
+-0.08%
2024-10
|
-13.29%
2024-12
|
201 | 46.8% | 49.8% | |
| Fuji PS Corp (1848)(1848) | 570.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,135.00
2018-02-02
|
227.00
2016-02-15
|
1.4M
2017-08-25
|
0.0M
2017-02-22
|
+33.47%
2016-03-28
|
-16.70%
2016-04-05
|
+40.34%
2017-11
|
-31.14%
2018-12
|
2487 | 45.7% | 44.2% | |
| Nikkato Corp (5367)(5367) | 568.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,670.00
2018-08-15
|
330.00
2016-06-24
|
9.4M
2017-11-28
|
0.0M
2015-03-05
|
+20.30%
2017-10-20
|
-12.57%
2019-05-07
|
+52.50%
2017-11
|
-27.54%
2019-05
|
2614 | 47.7% | 46.3% | |
| HS Holdings Co Ltd (8699)(8699) | 1,017.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,399.00
2022-04-21
|
628.00
2021-04-23
|
2.2M
2021-05-25
|
0.0M
2017-09-27
|
+20.52%
2021-04-28
|
-16.18%
2021-02-02
|
+45.04%
2021-05
|
-15.30%
2023-03
|
2598 | 47.1% | 48.0% | |
| Tokyo Individualized Educational Institute Inc (4745)(4745) | 339.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,725.00
2018-09-05
|
290.00
2025-04-07
|
3.1M
2015-04-13
|
0.0M
2015-10-20
|
+18.42%
2015-04-02
|
-17.47%
2015-03-13
|
+45.96%
2017-03
|
-22.20%
2018-12
|
2614 | 44.2% | 48.7% | |
| Japan Aviation Electronics Ltd (6807)(6807) | 2,584.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,595.00
2015-06-08
|
962.00
2020-03-23
|
7.5M
2024-02-14
|
0.1M
2023-12-25
|
+19.98%
2016-04-28
|
-18.64%
2016-01-28
|
+27.23%
2019-10
|
-29.96%
2016-01
|
2614 | 49.8% | 48.6% | |
| System Location Co Ltd (2480)(2480) | 1,685.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,160.00
2019-10-21
|
484.00
2016-08-09
|
0.4M
2015-05-11
|
0.0M
2015-01-05
|
+27.75%
2017-08-23
|
-17.39%
2025-04-30
|
+34.63%
2017-09
|
-40.64%
2016-01
|
2432 | 48.2% | 45.4% | |
| BrainPad Inc (3655)(3655) | 1,345.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,300.00
2019-05-23
|
450.00
2015-09-16
|
8.7M
2018-01-25
|
0.0M
2015-05-28
|
+20.91%
2018-01-24
|
-67.07%
2019-11-28
|
+67.60%
2016-05
|
-67.83%
2019-12
|
2614 | 46.3% | 51.8% | |
| Nippon Signal Co Ltd (6741)(6741) | 1,232.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,497.00
2019-12-17
|
739.00
2016-06-28
|
1.6M
2024-11-25
|
0.0M
2024-04-23
|
+12.58%
2019-04-25
|
-20.51%
2016-02-10
|
+23.10%
2016-07
|
-24.96%
2016-02
|
2614 | 48.6% | 47.6% | |
| Lonseal Corp (4224)(4224) | 1,900.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,728.00
2017-03-31
|
1,176.00
2022-10-25
|
1.5M
2015-03-12
|
0.0M
2017-07-24
|
+15.33%
2015-03-03
|
-11.03%
2016-02-08
|
+27.66%
2016-11
|
-19.08%
2016-06
|
2607 | 48.5% | 43.3% | |
| Musashi Co Ltd (7521)(7521) | 2,346.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,760.00
2019-04-09
|
1,220.00
2015-01-16
|
0.3M
2020-09-04
|
0.0M
2015-08-19
|
+10.44%
2016-06-21
|
-10.05%
2020-03-06
|
+19.18%
2015-02
|
-11.75%
2021-10
|
2575 | 46.2% | 45.7% | |
| Japan Eyewear Holdings Co Ltd (5889)(5889) | 2,231.00 | 2025-09-26 | 2023-11-16 |
K Quotidien
K par Minute
|
4,060.00
2024-08-30
|
1,002.00
2023-11-17
|
3.5M
2023-11-16
|
0.0M
2025-05-27
|
+25.72%
2024-03-12
|
-18.18%
2024-07-29
|
+41.84%
2024-06
|
-22.86%
2024-09
|
447 | 48.1% | 48.5% | |
| NFK Holdings Co Ltd (6494)(6494) | 111.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
298.00
2018-02-14
|
50.00
2016-02-12
|
36.5M
2015-01-21
|
0.0M
2024-10-25
|
+39.68%
2015-01-16
|
-24.34%
2015-01-20
|
+70.87%
2018-01
|
-36.82%
2018-08
|
2614 | 36.4% | 41.0% | |
| Ahc Group Inc (7083)(7083) | 887.00 | 2025-09-26 | 2020-02-25 |
K Quotidien
K par Minute
|
6,130.00
2024-06-27
|
599.00
2023-11-07
|
2.5M
2024-06-19
|
0.0M
2022-03-04
|
+28.74%
2024-05-24
|
-22.40%
2024-07-29
|
+194.42%
2024-06
|
-49.03%
2024-07
|
1339 | 42.6% | 47.6% | |
| Nihon Kohden Corp (6849)(6849) | 1,702.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,515.00
2020-03-30
|
1,381.00
2022-06-30
|
3.2M
2024-08-06
|
0.1M
2019-10-21
|
+14.83%
2023-12-11
|
-49.92%
2022-05-30
|
+21.74%
2020-03
|
-55.26%
2022-06
|
2614 | 50.4% | 46.9% | |
| ULS Group Inc (3798)(3798) | 7,680.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,230.00
2025-09-02
|
757.00
2016-02-24
|
1.3M
2017-10-03
|
0.0M
2025-04-16
|
+26.81%
2015-03-11
|
-20.55%
2016-02-12
|
+56.00%
2015-03
|
-21.08%
2015-08
|
2614 | 48.9% | 49.0% | |
| MERF Inc (3168)(3168) | 541.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,246.00
2021-05-10
|
209.00
2016-06-27
|
4.5M
2017-08-25
|
0.0M
2016-10-19
|
+22.05%
2017-08-09
|
-18.73%
2018-04-16
|
+89.38%
2017-08
|
-23.30%
2022-04
|
2614 | 48.1% | 44.2% | |
| Cookbiz Co Ltd (6558)(6558) | 649.00 | 2025-09-26 | 2017-11-28 |
K Quotidien
K par Minute
|
6,750.00
2017-11-29
|
596.00
2025-07-22
|
1.8M
2021-11-05
|
0.0M
2019-01-24
|
+29.30%
2020-08-25
|
-24.31%
2021-10-27
|
+76.85%
2019-07
|
-42.12%
2020-03
|
1898 | 47.3% | 49.6% | |
| Azearth Corp (3161)(3161) | 649.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,995.00
2020-01-31
|
376.00
2018-12-25
|
10.1M
2015-06-08
|
0.0M
2019-05-16
|
+26.20%
2020-02-03
|
-23.02%
2020-01-30
|
+185.86%
2020-01
|
-25.69%
2018-12
|
2614 | 44.8% | 47.1% | |
| Nankai Plywood Co Ltd (7887)(7887) | 7,560.00 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
7,380.00
2025-09-11
|
3,000.00
2016-11-09
|
0.1M
2023-04-03
|
0.0M
2015-01-06
|
+19.51%
2017-04-18
|
-12.20%
2022-05-06
|
+34.03%
2017-05
|
-17.83%
2020-03
|
2286 | 42.0% | 41.1% | |
| Prime Strategy(5250) | 971.00 | 2025-09-26 | 2023-02-24 |
K Quotidien
K par Minute
|
4,690.00
2023-07-05
|
777.00
2025-04-09
|
3.2M
2023-02-27
|
0.0M
2025-05-01
|
+25.19%
2024-07-10
|
-21.88%
2024-08-01
|
+30.64%
2023-05
|
-30.35%
2023-07
|
626 | 44.6% | 51.9% | |
| Cocorport Inc (9346)(9346) | 1,940.00 | 2025-09-26 | 2023-03-31 |
K Quotidien
K par Minute
|
6,780.00
2023-04-26
|
1,209.00
2025-04-07
|
3.4M
2023-04-04
|
0.0M
2025-05-07
|
+15.62%
2023-11-10
|
-22.59%
2024-08-05
|
+24.00%
2023-04
|
-28.62%
2023-05
|
602 | 46.8% | 51.3% | |
| Geolocation Technology Inc (4018)(4018) | 966.00 | 2025-09-26 | 2020-12-11 |
K Quotidien
K par Minute
|
2,525.00
2022-01-07
|
500.00
2020-12-11
|
0.4M
2021-09-13
|
0.0M
2022-03-09
|
+235.50%
2021-02-26
|
-22.73%
2024-06-10
|
+76.59%
2024-05
|
-23.01%
2022-12
|
895 | 41.2% | 46.8% | |