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 | ||||||
| Ns Solutions Corp (2327)(2327) | 3,538.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,408.00
2025-02-17
|
1,375.00
2015-02-02
|
2.8M
2024-08-27
|
0.0M
2021-12-24
|
+16.68%
2018-07-30
|
-50.33%
2022-06-01
|
+26.65%
2024-07
|
-52.18%
2022-06
|
2614 | 49.6% | 47.7% | |
| ispace Inc (9348)(9348) | 534.00 | 2025-09-26 | 2023-04-13 |
K Quotidien
K par Minute
|
2,373.00
2023-04-19
|
430.00
2024-08-05
|
118.9M
2025-06-10
|
0.1M
2023-09-20
|
+28.76%
2024-02-15
|
-28.74%
2025-06-06
|
+54.88%
2023-05
|
-35.35%
2023-10
|
593 | 44.2% | 53.8% | |
| Watahan (3199) | 1,601.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,875.00
2018-02-02
|
596.50
2020-03-13
|
0.6M
2020-08-31
|
0.0M
2017-02-17
|
+12.95%
2020-08-28
|
-50.43%
2018-08-31
|
+29.98%
2017-12
|
-47.66%
2018-09
|
2614 | 49.5% | 47.7% | |
| Mandom Corp (4917)(4917) | 2,234.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,085.00
2018-02-05
|
1,107.00
2024-08-05
|
1.6M
2024-11-25
|
0.0M
2016-05-25
|
+20.22%
2025-09-11
|
-13.15%
2019-01-31
|
+24.10%
2015-10
|
-21.69%
2020-07
|
2614 | 49.9% | 46.5% | |
| Kohoku Kogyo Co Ltd (6524)(6524) | 3,190.00 | 2025-09-26 | 2021-12-21 |
K Quotidien
K par Minute
|
9,550.00
2022-01-12
|
1,411.67
2024-02-21
|
4.6M
2021-12-24
|
0.0M
2023-09-20
|
+19.57%
2021-12-21
|
-63.08%
2022-04-08
|
+42.07%
2021-12
|
-70.60%
2022-04
|
913 | 47.6% | 49.1% | |
| Enish Inc (3667)(3667) | 106.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,760.00
2017-07-20
|
85.00
2025-04-07
|
40.8M
2025-06-18
|
0.0M
2016-08-25
|
+38.46%
2024-02-21
|
-25.89%
2024-07-24
|
+113.70%
2017-06
|
-49.14%
2023-06
|
2614 | 45.6% | 50.0% | |
| Kyoto Hotel Ltd (9723)(9723) | 635.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,135.00
2015-04-27
|
478.00
2020-04-06
|
0.2M
2015-04-24
|
0.0M
2016-07-05
|
+20.12%
2015-04-20
|
-19.61%
2024-07-17
|
+36.90%
2015-04
|
-13.49%
2024-08
|
2590 | 45.3% | 45.2% | |
| Nippon Steel Corp (5401)(5401) | 3,156.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,847.00
2024-03-04
|
798.10
2020-04-23
|
47.8M
2023-05-10
|
1.4M
2019-04-22
|
+14.63%
2020-03-25
|
-11.91%
2020-03-26
|
+28.27%
2021-02
|
-22.69%
2020-03
|
2614 | 48.9% | 50.1% | |
| Prored Partners Co Ltd (7034)(7034) | 631.00 | 2025-09-26 | 2018-07-27 |
K Quotidien
K par Minute
|
6,280.00
2020-09-30
|
281.00
2025-04-07
|
8.2M
2018-07-27
|
0.0M
2023-08-09
|
+24.58%
2025-04-08
|
-21.90%
2018-10-19
|
+57.64%
2024-05
|
-46.80%
2018-10
|
1739 | 44.8% | 52.1% | |
| Funpep Company Ltd (4881)(4881) | 105.00 | 2025-09-26 | 2020-12-25 |
K Quotidien
K par Minute
|
843.00
2020-12-25
|
85.00
2025-04-07
|
39.2M
2023-02-16
|
0.0M
2021-10-28
|
+40.00%
2024-02-27
|
-25.48%
2024-07-16
|
+40.48%
2024-08
|
-32.51%
2024-09
|
1154 | 38.7% | 50.1% | |
| Colowide Co Ltd (7616)(7616) | 1,885.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,225.00
2018-05-18
|
1,162.00
2020-07-31
|
9.9M
2024-09-05
|
0.1M
2019-12-10
|
+12.06%
2018-08-03
|
-10.58%
2020-02-28
|
+39.18%
2020-08
|
-19.24%
2020-02
|
2614 | 51.6% | 46.7% | |
| YCP Holdings DRC (9257)(9257) | 731.00 | 2025-09-24 | 2021-12-21 |
K Quotidien
K par Minute
|
862.00
2021-12-27
|
501.00
2025-04-07
|
2.2M
2021-12-21
|
0.0M
2022-08-01
|
+15.96%
2022-03-02
|
-13.09%
2023-02-21
|
+26.15%
2021-12
|
-20.19%
2022-02
|
882 | 39.9% | 50.3% | |
| Iwabuchi Corp (5983)(5983) | 10,400.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,140.00
2020-01-22
|
4,300.00
2022-05-20
|
0.3M
2020-01-22
|
0.0M
2015-01-30
|
+20.83%
2020-01-17
|
-15.36%
2018-06-20
|
+35.27%
2020-01
|
-30.22%
2020-02
|
2373 | 42.2% | 39.0% | |
| Nikken Kogaku Co Ltd (9767)(9767) | 1,553.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,500.00
2021-02-12
|
586.00
2018-12-25
|
0.6M
2018-09-06
|
0.0M
2016-02-24
|
+29.53%
2020-01-09
|
-13.84%
2016-02-05
|
+31.30%
2023-06
|
-26.54%
2018-12
|
2404 | 41.3% | 44.3% | |
| Takayoshi Inc (9259)(9259) | 724.00 | 2025-09-26 | 2021-12-24 |
K Quotidien
K par Minute
|
2,144.00
2022-02-21
|
520.00
2025-04-09
|
1.1M
2021-12-24
|
0.0M
2025-06-23
|
+15.36%
2022-02-15
|
-20.27%
2024-07-31
|
+19.70%
2022-02
|
-22.37%
2023-11
|
904 | 44.9% | 50.1% | |
| Nippon Gear Co Ltd (6356)(6356) | 723.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,288.00
2015-01-08
|
210.00
2020-03-19
|
5.0M
2023-10-30
|
0.0M
2016-07-19
|
+23.05%
2023-01-26
|
-17.06%
2024-07-29
|
+34.37%
2023-01
|
-36.00%
2015-02
|
2576 | 42.8% | 45.2% | |
| Iridge Inc (3917)(3917) | 516.00 | 2025-09-26 | 2015-07-21 |
K Quotidien
K par Minute
|
3,915.00
2015-07-22
|
350.00
2024-08-05
|
4.6M
2015-07-22
|
0.0M
2024-08-19
|
+22.69%
2015-09-30
|
-18.30%
2015-08-21
|
+52.42%
2019-02
|
-35.34%
2018-12
|
2481 | 45.3% | 51.8% | |
| Modec Inc (6269)(6269) | 8,220.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,250.00
2025-09-11
|
1,021.00
2020-03-23
|
9.8M
2024-05-15
|
0.0M
2021-06-14
|
+22.36%
2024-02-15
|
-20.82%
2022-01-24
|
+34.66%
2024-02
|
-29.47%
2021-11
|
2614 | 49.4% | 49.0% | |
| JTP Co Ltd (2488)(2488) | 1,540.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,690.00
2017-01-06
|
419.00
2016-06-24
|
5.9M
2023-06-06
|
0.0M
2015-10-20
|
+25.60%
2017-01-04
|
-14.79%
2016-11-07
|
+56.93%
2016-11
|
-19.25%
2019-05
|
2614 | 46.0% | 49.8% | |
| Plant Co Ltd (7646)(7646) | 1,635.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,190.00
2024-04-25
|
326.00
2020-03-13
|
0.8M
2020-08-05
|
0.0M
2025-06-19
|
+18.63%
2023-10-10
|
-16.38%
2024-04-26
|
+79.00%
2020-04
|
-19.57%
2020-02
|
2614 | 47.4% | 46.6% | |
| Axell Corp (6730)(6730) | 1,326.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,408.00
2024-03-08
|
404.00
2018-12-25
|
3.9M
2017-12-08
|
0.0M
2017-03-06
|
+18.80%
2020-08-04
|
-16.47%
2024-05-08
|
+47.00%
2021-12
|
-22.70%
2018-12
|
2614 | 46.2% | 50.1% | |
| Titan Kogyo Ltd (4098)(4098) | 816.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,530.00
2017-09-13
|
675.00
2025-04-07
|
3.4M
2017-09-13
|
0.0M
2025-04-11
|
+37.38%
2017-07-27
|
-13.40%
2017-08-01
|
+55.02%
2017-09
|
-24.26%
2020-02
|
2614 | 43.4% | 49.8% | |
| Shin Nippon Biomedical Laboratories Ltd (2395)(2395) | 1,734.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,225.00
2023-03-06
|
300.00
2016-02-12
|
27.3M
2016-05-27
|
0.0M
2015-07-17
|
+23.22%
2022-02-03
|
-17.00%
2023-04-14
|
+99.01%
2016-05
|
-33.85%
2016-06
|
2614 | 47.0% | 50.1% | |
| PhoenixBio Co Ltd (6190)(6190) | 407.00 | 2025-09-26 | 2016-03-18 |
K Quotidien
K par Minute
|
3,775.00
2016-05-17
|
252.00
2025-04-07
|
5.2M
2025-02-25
|
0.0M
2024-05-30
|
+22.79%
2025-02-19
|
-23.50%
2016-11-09
|
+25.44%
2019-06
|
-26.21%
2016-11
|
2318 | 44.9% | 50.3% | |
| Seiko Electric Co Ltd (6653)(6653) | 1,727.00 | 2025-09-26 | 2017-11-27 |
K Quotidien
K par Minute
|
2,615.00
2021-02-16
|
690.00
2019-09-06
|
1.0M
2020-11-25
|
0.0M
2018-11-01
|
+28.44%
2017-11-28
|
-16.88%
2024-07-30
|
+82.87%
2017-11
|
-22.09%
2020-03
|
1903 | 48.2% | 48.7% | |
| O.B.System Inc (5576)(5576) | 2,938.00 | 2025-09-26 | 2023-06-21 |
K Quotidien
K par Minute
|
4,410.00
2023-06-22
|
1,755.00
2023-08-17
|
2.4M
2023-06-22
|
0.0M
2024-06-07
|
+18.87%
2023-06-21
|
-16.04%
2023-06-23
|
+23.49%
2023-12
|
-27.39%
2023-06
|
548 | 46.9% | 49.1% | |
| Sanrio Co Ltd (8136)(8136) | 6,980.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,685.00
2025-08-18
|
813.33
2022-05-19
|
59.2M
2025-08-13
|
0.1M
2020-10-14
|
+17.92%
2024-08-05
|
-67.27%
2022-04-08
|
+44.99%
2023-03
|
-63.39%
2022-04
|
2614 | 50.4% | 47.9% | |
| GMO AD Partners Inc (4784)(4784) | 1,112.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,675.00
2025-05-26
|
247.00
2020-03-17
|
21.9M
2025-07-11
|
0.0M
2022-07-07
|
+27.61%
2024-05-23
|
-19.28%
2024-05-27
|
+94.88%
2024-06
|
-36.28%
2024-07
|
2598 | 42.2% | 44.5% | |
| Jelly Beans Group Co Ltd (3070)(3070) | 101.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,190.00
2015-03-02
|
67.00
2024-08-05
|
21.8M
2025-09-04
|
0.0M
2015-01-21
|
+44.44%
2025-05-09
|
-30.12%
2023-07-03
|
+30.36%
2020-06
|
-37.98%
2023-11
|
2456 | 39.7% | 43.1% | |
| Hope Inc (6195)(6195) | 201.00 | 2025-09-26 | 2016-06-15 |
K Quotidien
K par Minute
|
7,910.00
2020-11-11
|
118.00
2022-02-24
|
6.9M
2022-12-26
|
0.0M
2018-02-23
|
+34.48%
2022-03-16
|
-74.26%
2018-01-09
|
+93.25%
2019-05
|
-73.09%
2018-01
|
2253 | 44.9% | 49.9% | |
| Takasago Thermal Engineering Co Ltd (1969)(1969) | 8,520.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,167.00
2025-09-01
|
1,147.00
2016-06-24
|
1.6M
2025-03-05
|
0.0M
2023-02-09
|
+14.15%
2016-08-03
|
-11.86%
2024-08-01
|
+27.26%
2024-02
|
-13.17%
2016-06
|
2614 | 51.3% | 47.3% | |
| Taka-Q Co Ltd (8166)(8166) | 100.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
278.00
2017-08-16
|
65.00
2024-01-29
|
21.8M
2021-01-05
|
0.0M
2017-07-14
|
+46.30%
2024-05-30
|
-19.77%
2024-01-17
|
+47.76%
2024-03
|
-22.83%
2020-02
|
2614 | 36.9% | 39.4% | |
| Accrete Inc (4395)(4395) | 995.00 | 2025-09-26 | 2018-07-26 |
K Quotidien
K par Minute
|
4,130.00
2022-12-14
|
437.00
2024-08-06
|
6.5M
2022-08-23
|
0.0M
2025-01-16
|
+29.91%
2023-06-02
|
-22.21%
2023-05-15
|
+59.02%
2023-06
|
-46.26%
2023-05
|
1740 | 45.5% | 52.5% | |
| Tsubaki Nakashima Co Ltd (6464)(6464) | 396.00 | 2025-09-26 | 2015-12-16 |
K Quotidien
K par Minute
|
3,240.00
2018-02-27
|
318.00
2025-06-23
|
11.6M
2015-12-16
|
0.0M
2016-08-30
|
+15.58%
2020-12-14
|
-18.79%
2022-11-10
|
+28.55%
2020-05
|
-33.60%
2020-03
|
2380 | 48.7% | 48.9% | |
| Semitec Corp (6626)(6626) | 2,271.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,360.00
2018-01-15
|
975.00
2021-05-17
|
1.8M
2021-08-16
|
0.0M
2015-08-28
|
+25.33%
2015-08-19
|
-75.94%
2021-03-04
|
+85.26%
2020-11
|
-74.63%
2021-03
|
2599 | 45.9% | 50.7% | |
| Alue Co Ltd (7043)(7043) | 885.00 | 2025-09-26 | 2018-12-11 |
K Quotidien
K par Minute
|
2,235.00
2018-12-11
|
500.00
2020-03-10
|
3.2M
2018-12-11
|
0.0M
2023-06-15
|
+21.37%
2021-01-22
|
-24.43%
2023-10-11
|
+60.33%
2021-02
|
-30.86%
2023-10
|
1642 | 46.5% | 48.4% | |
| Ureru Net Advertising Co Ltd (9235)(9235) | 1,178.00 | 2025-09-26 | 2023-10-23 |
K Quotidien
K par Minute
|
3,400.00
2024-02-22
|
234.50
2023-12-18
|
9.4M
2024-02-05
|
0.0M
2023-11-28
|
+29.13%
2024-02-01
|
-24.62%
2024-08-01
|
+279.61%
2024-02
|
-49.03%
2024-03
|
464 | 40.7% | 56.3% | |
| MRK Holdings Inc (9980)(9980) | 98.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
733.00
2017-07-04
|
69.00
2025-04-07
|
20.4M
2025-05-07
|
0.0M
2016-04-13
|
+39.22%
2017-04-26
|
-31.03%
2016-04-06
|
+111.63%
2016-04
|
-38.79%
2016-05
|
2614 | 34.0% | 39.4% | |
| Nippon Seiro Co Ltd (5010)(5010) | 196.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
495.00
2018-02-05
|
107.00
2023-08-21
|
29.2M
2024-03-15
|
0.0M
2019-07-17
|
+38.84%
2024-07-19
|
-21.78%
2024-07-10
|
+69.37%
2023-09
|
-24.40%
2018-02
|
2588 | 40.2% | 40.3% | |
| Arigatou Services Co Ltd (3177)(3177) | 3,430.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,650.00
2025-01-30
|
1,400.00
2020-03-17
|
0.1M
2022-08-26
|
0.0M
2015-09-10
|
+18.27%
2020-03-23
|
-22.26%
2024-07-18
|
+15.56%
2015-10
|
-21.09%
2020-02
|
2542 | 50.3% | 42.7% | |
| Ricksoft Co Ltd (4429)(4429) | 1,077.00 | 2025-09-26 | 2019-02-27 |
K Quotidien
K par Minute
|
9,325.00
2019-06-14
|
738.00
2025-04-07
|
1.9M
2019-02-28
|
0.0M
2025-07-16
|
+20.89%
2022-07-11
|
-22.12%
2025-01-15
|
+42.89%
2019-11
|
-31.71%
2021-04
|
1597 | 46.7% | 50.2% | |
| Capcom Co Ltd (9697)(9697) | 4,006.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,015.00
2025-07-01
|
850.50
2015-01-13
|
14.9M
2020-11-30
|
0.3M
2019-01-22
|
+18.42%
2024-08-06
|
-51.23%
2019-03-05
|
+20.65%
2018-05
|
-46.34%
2019-03
|
2614 | 51.1% | 47.2% | |
| Matsuo Electric Co Ltd (6969)(6969) | 975.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,500.00
2016-07-27
|
165.00
2020-03-17
|
9.1M
2017-09-12
|
0.0M
2015-09-16
|
+57.69%
2016-05-27
|
-21.88%
2016-06-01
|
+93.40%
2020-11
|
-40.51%
2020-03
|
2610 | 41.8% | 46.6% | |
| Phil Company Inc (3267)(3267) | 1,069.00 | 2025-09-26 | 2016-11-21 |
K Quotidien
K par Minute
|
9,850.00
2018-02-21
|
479.00
2024-08-05
|
4.5M
2017-11-13
|
0.0M
2023-01-20
|
+22.29%
2017-11-17
|
-24.20%
2022-01-17
|
+121.13%
2018-01
|
-55.47%
2022-01
|
2153 | 46.5% | 51.5% | |
| AVIX Inc (7836)(7836) | 97.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
328.00
2015-04-28
|
57.00
2024-08-05
|
38.6M
2015-04-21
|
0.0M
2021-10-19
|
+35.92%
2019-06-10
|
-26.51%
2024-06-18
|
+40.98%
2015-04
|
-20.63%
2018-12
|
2614 | 37.9% | 41.7% | |
| Ribomic Inc (4591)(4591) | 97.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,649.00
2015-06-30
|
60.00
2024-08-05
|
42.0M
2020-07-14
|
0.0M
2016-08-18
|
+33.33%
2025-06-18
|
-28.89%
2024-07-05
|
+68.58%
2021-11
|
-43.35%
2016-01
|
2615 | 43.0% | 50.5% | |
| Kanagawa Chuo Kotsu Co Ltd (9081)(9081) | 3,860.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,425.00
2020-03-27
|
2,815.00
2015-01-22
|
0.1M
2024-09-26
|
0.0M
2020-05-22
|
+11.02%
2020-03-09
|
-7.23%
2020-03-19
|
+15.00%
2024-11
|
-10.45%
2020-02
|
2614 | 46.9% | 45.8% | |
| logly Inc (6579)(6579) | 384.00 | 2025-09-26 | 2018-06-21 |
K Quotidien
K par Minute
|
5,900.00
2020-10-02
|
250.00
2025-04-07
|
7.8M
2022-03-10
|
0.0M
2025-03-03
|
+65.68%
2022-03-04
|
-54.41%
2018-08-31
|
+161.31%
2020-09
|
-38.72%
2018-09
|
1764 | 43.4% | 53.9% | |
| KNT-CT Holdings Co Ltd (9726)(9726) | 1,627.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,970.00
2015-10-20
|
612.00
2020-03-13
|
1.7M
2020-07-10
|
0.0M
2017-05-30
|
+17.31%
2019-08-06
|
-14.46%
2024-07-26
|
+45.52%
2021-09
|
-26.79%
2020-02
|
2614 | 46.1% | 47.6% | |
| I’LL Inc (3854)(3854) | 2,751.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,075.00
2023-09-29
|
290.50
2017-11-16
|
2.1M
2020-09-07
|
0.0M
2016-10-12
|
+27.22%
2015-07-29
|
-49.81%
2017-10-24
|
+49.28%
2020-04
|
-27.33%
2016-01
|
2611 | 49.3% | 48.3% | |