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 | ||||||
| Ambition Corporation (3300)(3300) | 2,654.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,961.00
2025-08-14
|
220.00
2015-08-25
|
4.5M
2016-03-16
|
0.0M
2021-10-28
|
+28.25%
2024-07-29
|
-20.85%
2016-05-13
|
+118.50%
2016-03
|
-37.35%
2020-03
|
2615 | 47.4% | 49.5% | |
| RIX Corp (7525)(7525) | 3,510.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,690.00
2024-04-24
|
948.00
2016-02-12
|
0.3M
2016-06-29
|
0.0M
2020-10-16
|
+28.20%
2016-05-18
|
-15.86%
2024-05-14
|
+36.11%
2016-05
|
-30.73%
2024-05
|
2614 | 49.5% | 46.7% | |
| Nadex Co Ltd (7435)(7435) | 1,057.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,745.00
2018-01-12
|
340.00
2016-02-12
|
0.9M
2017-03-10
|
0.0M
2016-11-07
|
+28.85%
2017-11-08
|
-24.06%
2015-06-01
|
+33.53%
2017-11
|
-25.28%
2020-03
|
2584 | 46.8% | 45.9% | |
| Fidea Holdings Co Ltd (8713)(8713) | 1,663.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,729.00
2023-09-22
|
83.00
2020-03-17
|
6.2M
2020-09-04
|
0.0M
2022-08-30
|
+838.46%
2021-07-21
|
-15.43%
2024-07-29
|
+907.94%
2021-09
|
-21.78%
2016-02
|
2614 | 43.6% | 43.7% | |
| Kamakura Shinsho Ltd (6184)(6184) | 605.00 | 2025-09-26 | 2015-12-07 |
K Quotidien
K par Minute
|
2,084.00
2019-12-04
|
80.00
2016-02-12
|
68.8M
2015-12-08
|
0.0M
2025-04-17
|
+20.94%
2016-02-22
|
-18.13%
2020-03-12
|
+86.16%
2016-03
|
-32.87%
2015-12
|
2387 | 48.0% | 49.3% | |
| Subaru Enterprise Co Ltd (9632)(9632) | 3,530.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,745.00
2025-09-08
|
712.00
2015-08-25
|
0.4M
2017-06-09
|
0.0M
2021-05-19
|
+16.53%
2017-06-01
|
-9.88%
2020-03-16
|
+23.19%
2017-06
|
-21.22%
2020-02
|
2612 | 49.5% | 44.2% | |
| Hakuten Corp (2173)(2173) | 708.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,016.00
2018-12-07
|
231.50
2022-03-08
|
5.8M
2017-02-01
|
0.0M
2015-06-23
|
+23.05%
2020-05-07
|
-52.16%
2022-02-24
|
+60.40%
2017-11
|
-47.09%
2022-03
|
2614 | 47.1% | 47.5% | |
| Sumitomo Heavy Industries, Ltd. (6302)(6302) | 3,550.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,220.00
2017-11-01
|
1,620.00
2020-03-19
|
9.9M
2020-11-30
|
0.2M
2019-07-04
|
+13.38%
2016-05-09
|
-16.48%
2024-08-05
|
+19.17%
2020-04
|
-17.64%
2020-03
|
2614 | 49.8% | 47.7% | |
| Toyo Securities Co Ltd (8614)(8614) | 559.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
640.00
2024-12-03
|
98.00
2020-07-31
|
10.2M
2024-10-31
|
0.0M
2023-05-12
|
+22.45%
2019-07-24
|
-11.05%
2023-03-20
|
+43.75%
2019-09
|
-20.92%
2016-02
|
2614 | 44.5% | 46.0% | |
| San-in Godo Bank Ltd (8381)(8381) | 1,425.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,505.00
2024-05-22
|
421.00
2020-03-13
|
1.9M
2024-05-13
|
0.1M
2021-07-06
|
+18.38%
2024-05-10
|
-15.02%
2024-08-02
|
+19.31%
2016-07
|
-16.12%
2018-12
|
2614 | 48.5% | 47.7% | |
| Japan Communications Inc (9424)(9424) | 153.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
637.00
2015-03-06
|
96.00
2018-12-25
|
236.9M
2018-06-05
|
0.2M
2016-09-16
|
+42.02%
2018-05-14
|
-18.69%
2016-01-21
|
+50.55%
2021-02
|
-33.71%
2016-01
|
2614 | 41.0% | 48.0% | |
| Japaniace Co Ltd (9558)(9558) | 2,448.00 | 2025-09-26 | 2022-09-13 |
K Quotidien
K par Minute
|
4,105.00
2024-01-26
|
1,241.00
2022-10-03
|
15.5M
2022-09-14
|
0.0M
2025-02-26
|
+17.74%
2023-07-06
|
-15.97%
2024-04-08
|
+33.14%
2023-01
|
-44.95%
2022-09
|
735 | 47.3% | 50.5% | |
| Integroup Inc (192A)(192A) | 2,244.00 | 2025-09-26 | 2024-06-18 |
K Quotidien
K par Minute
|
8,550.00
2024-06-24
|
2,170.00
2025-04-07
|
4.0M
2024-06-21
|
0.0M
2025-08-05
|
+18.25%
2024-06-18
|
-19.31%
2025-04-01
|
+31.20%
2024-06
|
-27.60%
2024-07
|
288 | 44.8% | 52.8% | |
| The Musashino Bank Ltd (8336)(8336) | 4,090.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,050.00
2015-08-10
|
1,056.00
2020-03-13
|
0.5M
2021-11-30
|
0.0M
2020-08-19
|
+11.90%
2024-08-02
|
-17.64%
2024-08-01
|
+14.75%
2020-05
|
-19.78%
2018-12
|
2614 | 49.2% | 48.4% | |
| Nihon Suido Consultants Co Ltd (261A)(261A) | 3,070.00 | 2025-09-26 | 2024-10-16 |
K Quotidien
K par Minute
|
3,495.00
2025-09-05
|
1,300.00
2024-10-25
|
1.5M
2024-10-16
|
0.0M
2025-01-20
|
+15.24%
2025-05-27
|
-7.96%
2025-04-07
|
+3.87%
2024-12
|
-3.36%
2024-11
|
207 | 45.4% | 51.7% | |
| Chuokeizai Sha Holdings Inc (9476)(9476) | 870.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
718.00
2021-08-05
|
365.00
2016-02-12
|
0.4M
2024-04-23
|
0.0M
2015-01-05
|
+19.80%
2018-04-03
|
-17.76%
2024-07-10
|
+10.41%
2015-06
|
-14.20%
2020-03
|
2241 | 41.2% | 40.6% | |
| Fuji Oil Co Ltd (2607)(2607) | 3,641.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,140.00
2018-06-11
|
1,413.00
2015-01-13
|
2.3M
2015-08-10
|
0.1M
2022-12-14
|
+17.84%
2025-08-12
|
-13.36%
2015-08-06
|
+19.08%
2017-08
|
-21.90%
2015-08
|
2614 | 48.9% | 48.8% | |
| Itochu Enex Co Ltd (8133)(8133) | 2,052.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,090.00
2025-08-08
|
716.00
2020-03-13
|
1.5M
2021-06-22
|
0.0M
2024-05-21
|
+10.41%
2015-08-25
|
-10.06%
2024-07-30
|
+16.90%
2015-06
|
-14.03%
2015-08
|
2614 | 50.4% | 46.0% | |
| Mie Kotsu Group Holdings Inc (3232)(3232) | 565.00 | 2025-09-26 | 2015-03-19 |
K Quotidien
K par Minute
|
652.00
2024-01-23
|
341.00
2016-06-24
|
3.1M
2015-06-09
|
0.0M
2015-10-19
|
+18.26%
2015-06-01
|
-15.46%
2016-05-02
|
+21.22%
2016-03
|
-25.88%
2016-05
|
2563 | 47.1% | 46.0% | |
| Colopl Inc (3668)(3668) | 514.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,989.00
2015-03-02
|
407.00
2025-04-07
|
39.5M
2019-09-18
|
0.1M
2025-07-16
|
+24.10%
2019-09-19
|
-21.22%
2016-07-26
|
+163.37%
2019-09
|
-34.79%
2016-11
|
2614 | 47.5% | 49.1% | |
| Ateam Inc (3662)(3662) | 1,131.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,350.00
2017-06-12
|
495.00
2020-03-23
|
5.4M
2016-06-24
|
0.0M
2024-10-29
|
+24.69%
2021-02-26
|
-19.61%
2019-06-13
|
+51.75%
2024-12
|
-36.91%
2021-11
|
2614 | 49.3% | 48.6% | |
| Kinki Sharyo Co Ltd (7122)(7122) | 2,468.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,260.00
2015-02-23
|
890.00
2020-03-13
|
0.2M
2015-02-23
|
0.0M
2020-10-12
|
+15.71%
2020-03-23
|
-19.07%
2024-08-01
|
+25.68%
2023-02
|
-29.90%
2019-08
|
2614 | 47.6% | 47.7% | |
| Sanwa Holdings Corp (5929)(5929) | 4,372.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,352.00
2025-05-19
|
660.00
2016-02-12
|
6.3M
2015-08-04
|
0.1M
2022-12-26
|
+14.04%
2020-03-19
|
-12.13%
2025-07-31
|
+22.10%
2015-05
|
-17.69%
2016-02
|
2614 | 51.1% | 46.8% | |
| Tigers Polymer Corp (4231)(4231) | 1,032.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,195.00
2024-02-20
|
369.00
2020-03-17
|
1.6M
2023-11-10
|
0.0M
2020-08-17
|
+15.20%
2023-10-20
|
-16.91%
2024-07-30
|
+40.92%
2023-11
|
-25.86%
2024-05
|
2614 | 46.7% | 47.6% | |
| SBI Leasing Services Co Ltd (5834)(5834) | 5,160.00 | 2025-09-26 | 2022-10-19 |
K Quotidien
K par Minute
|
5,530.00
2025-08-12
|
2,025.00
2023-06-01
|
4.6M
2022-10-19
|
0.0M
2024-10-11
|
+23.29%
2024-03-06
|
-18.93%
2024-07-30
|
+25.43%
2024-01
|
-22.10%
2022-11
|
712 | 48.7% | 48.7% | |
| Falco Holdings Co Ltd (4671)(4671) | 2,637.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,620.00
2025-09-11
|
1,191.00
2016-02-12
|
0.4M
2020-01-23
|
0.0M
2022-12-12
|
+15.67%
2024-02-13
|
-9.70%
2024-07-29
|
+19.75%
2019-05
|
-21.97%
2020-02
|
2615 | 50.1% | 47.0% | |
| Sun Frontier Fudousan Co Ltd (8934)(8934) | 2,435.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,411.00
2025-09-09
|
703.00
2020-04-06
|
4.6M
2017-12-27
|
0.0M
2022-10-17
|
+14.95%
2024-08-05
|
-16.80%
2024-08-02
|
+18.82%
2017-05
|
-26.65%
2020-03
|
2614 | 51.0% | 46.8% | |
| Senshu Electric Co Ltd (9824)(9824) | 4,405.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,090.00
2024-05-21
|
1,400.00
2016-02-12
|
1.0M
2017-12-28
|
0.0M
2016-05-12
|
+20.00%
2017-10-05
|
-50.31%
2020-09-28
|
+33.43%
2017-11
|
-16.56%
2018-01
|
2613 | 50.3% | 45.8% | |
| Shimizu Bank Ltd (8364)(8364) | 2,073.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,895.00
2017-02-16
|
1,200.00
2025-04-07
|
0.7M
2018-06-12
|
0.0M
2021-12-30
|
+11.43%
2020-03-19
|
-16.27%
2018-05-23
|
+23.43%
2016-07
|
-24.09%
2018-05
|
2614 | 47.9% | 49.6% | |
| Odawara Engineering Co Ltd (6149)(6149) | 2,904.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,680.00
2018-01-25
|
560.00
2016-02-12
|
1.3M
2017-08-21
|
0.0M
2015-01-22
|
+21.74%
2020-07-20
|
-19.79%
2016-09-29
|
+118.15%
2017-08
|
-33.50%
2020-02
|
2576 | 46.0% | 49.9% | |
| Nagahori Corp (8139)(8139) | 1,713.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,861.00
2023-12-13
|
132.00
2020-12-25
|
17.0M
2021-11-25
|
0.0M
2024-10-24
|
+35.46%
2021-01-04
|
-15.44%
2022-03-28
|
+120.41%
2022-03
|
-38.86%
2022-11
|
2613 | 43.4% | 42.0% | |
| Okinawa financial Group Inc (7350)(7350) | 3,895.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,750.00
2018-01-09
|
1,912.00
2021-11-29
|
0.6M
2024-11-25
|
0.0M
2019-09-03
|
+16.13%
2025-05-09
|
-14.69%
2024-08-01
|
+20.20%
2016-10
|
-20.08%
2021-11
|
2612 | 47.7% | 49.1% | |
| Vital Ksk Holdings Inc (3151)(3151) | 1,352.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,439.00
2024-06-26
|
635.00
2022-10-03
|
1.5M
2016-03-16
|
0.0M
2022-04-14
|
+15.43%
2022-10-13
|
-12.57%
2016-02-25
|
+17.06%
2022-10
|
-12.85%
2016-11
|
2614 | 48.3% | 46.9% | |
| Nozaki Insatsu Shigyo Co Ltd (7919)(7919) | 208.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
569.00
2018-10-16
|
100.00
2020-03-13
|
27.2M
2021-01-26
|
0.0M
2016-06-28
|
+32.89%
2017-01-10
|
-15.51%
2019-03-29
|
+46.70%
2018-03
|
-30.00%
2020-02
|
2607 | 39.5% | 40.2% | |
| AI Inc (4388)(4388) | 521.00 | 2025-09-26 | 2018-06-28 |
K Quotidien
K par Minute
|
4,190.00
2018-06-28
|
381.00
2025-04-07
|
17.3M
2023-03-10
|
0.0M
2023-02-14
|
+75.76%
2023-03-08
|
-17.07%
2018-06-28
|
+116.11%
2023-03
|
-38.69%
2018-12
|
1759 | 43.5% | 54.1% | |
| Copro Holdings Co (7059)(7059) | 2,345.00 | 2025-09-26 | 2019-03-19 |
K Quotidien
K par Minute
|
2,400.00
2025-08-12
|
295.50
2020-04-22
|
10.0M
2019-03-19
|
0.0M
2022-10-05
|
+23.62%
2023-11-09
|
-15.72%
2021-02-12
|
+59.51%
2020-05
|
-30.99%
2020-03
|
1583 | 48.5% | 49.8% | |
| TOC Co Ltd (8841)(8841) | 834.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,160.00
2017-05-16
|
445.00
2020-03-19
|
2.2M
2018-10-30
|
0.0M
2022-12-26
|
+17.86%
2020-03-23
|
-13.16%
2024-07-29
|
+19.29%
2020-04
|
-21.83%
2020-02
|
2614 | 47.9% | 48.8% | |
| Trusco Nakayama Corp (9830)(9830) | 2,450.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,480.00
2018-01-10
|
1,476.00
2015-01-13
|
1.0M
2016-12-27
|
0.0M
2022-12-27
|
+11.30%
2020-03-19
|
-10.72%
2024-08-02
|
+19.95%
2016-05
|
-15.73%
2018-02
|
2614 | 49.3% | 48.7% | |
| Shinnihon Corp (1879)(1879) | 1,878.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,975.00
2025-09-09
|
422.00
2015-01-16
|
1.6M
2025-02-26
|
0.0M
2021-11-11
|
+16.37%
2024-07-31
|
-13.26%
2024-07-30
|
+36.18%
2016-05
|
-16.48%
2018-08
|
2614 | 50.5% | 46.4% | |
| Aichi Corp (6345)(6345) | 1,409.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,541.00
2025-02-17
|
492.00
2020-03-13
|
1.5M
2018-10-29
|
0.0M
2021-06-14
|
+14.52%
2019-01-31
|
-14.80%
2024-07-26
|
+17.51%
2024-11
|
-14.09%
2020-02
|
2614 | 49.3% | 46.6% | |
| SmartDrive Inc (5137)(5137) | 470.00 | 2025-09-26 | 2022-12-15 |
K Quotidien
K par Minute
|
3,720.00
2023-06-30
|
351.00
2025-06-27
|
7.6M
2023-01-10
|
0.0M
2025-03-21
|
+22.73%
2023-01-06
|
-23.54%
2024-08-01
|
+38.73%
2023-06
|
-24.65%
2023-07
|
658 | 48.2% | 49.7% | |
| Osaki Electric Co Ltd (6644)(6644) | 1,311.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,360.00
2025-08-29
|
415.00
2020-03-13
|
2.3M
2016-10-03
|
0.0M
2022-12-27
|
+14.88%
2024-08-01
|
-13.24%
2024-07-31
|
+19.90%
2016-02
|
-21.39%
2021-11
|
2614 | 49.8% | 46.1% | |
| LIFULL Co Ltd (2120)(2120) | 211.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,598.00
2015-12-22
|
100.00
2024-08-05
|
18.7M
2022-11-11
|
0.1M
2022-04-15
|
+29.41%
2022-10-19
|
-16.53%
2023-10-17
|
+54.99%
2015-11
|
-30.43%
2020-03
|
2614 | 46.0% | 47.4% | |
| Sawai Group Holdings Co Ltd (4887)(4887) | 2,059.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,560.00
2016-02-02
|
1,085.00
2023-06-01
|
4.5M
2024-05-14
|
0.0M
2022-03-28
|
+12.68%
2024-05-14
|
-67.27%
2022-08-29
|
+30.85%
2023-08
|
-17.00%
2021-11
|
2613 | 49.4% | 46.3% | |
| GRCS Inc (9250)(9250) | 1,325.00 | 2025-09-26 | 2021-11-18 |
K Quotidien
K par Minute
|
13,000.00
2021-11-25
|
1,169.00
2025-04-17
|
4.3M
2021-11-25
|
0.0M
2023-11-10
|
+22.65%
2023-07-04
|
-27.08%
2021-11-29
|
+85.25%
2022-03
|
-41.47%
2022-04
|
925 | 46.2% | 51.0% | |
| NH Foods Ltd (2282)(2282) | 5,945.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,320.00
2017-06-15
|
2,900.00
2020-03-19
|
8.0M
2021-11-30
|
0.1M
2019-12-25
|
+9.75%
2020-03-24
|
-11.01%
2017-10-17
|
+16.77%
2016-11
|
-15.69%
2017-11
|
2614 | 49.9% | 47.1% | |
| Rengo Co Ltd (3941)(3941) | 967.30 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,208.50
2024-03-12
|
451.00
2015-01-16
|
9.5M
2018-11-02
|
0.3M
2023-04-24
|
+15.35%
2016-02-02
|
-13.79%
2018-10-26
|
+22.51%
2015-10
|
-12.24%
2021-11
|
2614 | 49.6% | 47.0% | |
| Shinwa Co Ltd (7607)(7607) | 3,465.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,460.00
2025-07-31
|
1,218.00
2016-02-12
|
0.3M
2023-08-29
|
0.0M
2017-05-29
|
+11.06%
2018-10-11
|
-9.74%
2015-08-19
|
+38.23%
2015-04
|
-17.56%
2015-08
|
2614 | 51.2% | 47.3% | |
| Fuji Die Co Ltd (6167)(6167) | 854.00 | 2025-09-26 | 2015-06-25 |
K Quotidien
K par Minute
|
1,259.00
2018-02-02
|
460.00
2016-02-12
|
8.2M
2023-03-09
|
0.0M
2021-10-11
|
+19.26%
2023-03-03
|
-11.97%
2024-07-31
|
+23.46%
2017-11
|
-21.08%
2020-02
|
2497 | 45.8% | 48.7% | |
| Platz Co Ltd (7813)(7813) | 854.00 | 2025-09-26 | 2015-03-26 |
K Quotidien
K par Minute
|
2,867.50
2015-04-24
|
393.00
2016-02-12
|
3.8M
2015-03-26
|
0.0M
2023-01-26
|
+23.39%
2016-08-10
|
-21.35%
2018-04-26
|
+97.54%
2016-04
|
-39.62%
2015-08
|
2555 | 46.5% | 48.5% | |