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 | ||||||
| Kanematsu Engineering Co Ltd (6402)(6402) | 1,611.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,802.00
2018-02-07
|
695.00
2015-01-05
|
0.3M
2025-08-06
|
0.0M
2016-07-27
|
+24.41%
2025-08-06
|
-11.80%
2021-05-06
|
+20.76%
2015-02
|
-15.30%
2020-02
|
2560 | 46.7% | 44.1% | |
| Digital Arts Inc (2326)(2326) | 7,580.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,240.00
2019-07-29
|
1,003.00
2015-02-10
|
1.3M
2017-05-24
|
0.0M
2015-03-05
|
+15.79%
2018-10-18
|
-20.86%
2019-07-22
|
+46.19%
2020-04
|
-23.19%
2016-07
|
2614 | 49.6% | 47.9% | |
| Ecomott Inc (3987)(3987) | 473.00 | 2025-09-26 | 2018-06-22 |
K Quotidien
K par Minute
|
2,323.00
2019-01-23
|
299.00
2025-04-07
|
5.9M
2023-01-31
|
0.0M
2024-12-10
|
+25.20%
2019-01-17
|
-26.96%
2020-03-06
|
+60.44%
2023-01
|
-28.94%
2019-08
|
1763 | 45.2% | 50.3% | |
| ROXX Inc (241A)(241A) | 851.00 | 2025-09-26 | 2024-09-25 |
K Quotidien
K par Minute
|
2,123.00
2024-09-25
|
863.00
2025-04-07
|
2.4M
2024-09-25
|
0.0M
2025-02-07
|
+19.46%
2024-10-29
|
-13.33%
2024-09-25
|
+14.85%
2024-11
|
-26.40%
2024-10
|
237 | 43.9% | 53.2% | |
| Kose Corp (4922)(4922) | 5,947.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
26,340.00
2018-06-18
|
4,570.00
2015-01-13
|
3.1M
2024-02-29
|
0.1M
2019-12-25
|
+17.93%
2024-05-08
|
-14.33%
2016-04-27
|
+25.06%
2024-05
|
-21.86%
2018-10
|
2614 | 50.3% | 47.8% | |
| System Research Co Ltd (3771)(3771) | 2,075.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,700.00
2018-10-10
|
846.50
2022-03-08
|
1.0M
2017-10-12
|
0.0M
2015-01-22
|
+16.78%
2024-02-01
|
-50.28%
2022-03-03
|
+28.63%
2018-09
|
-49.60%
2022-03
|
2598 | 50.6% | 47.0% | |
| Inter Action Corp (7725)(7725) | 1,507.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,220.00
2020-01-06
|
252.00
2016-02-12
|
3.8M
2016-10-14
|
0.0M
2016-08-05
|
+25.05%
2018-04-13
|
-22.68%
2019-02-15
|
+52.43%
2016-10
|
-29.79%
2019-02
|
2614 | 49.7% | 48.2% | |
| Hephaist Seiko Co Ltd (6433)(6433) | 470.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
989.00
2018-01-23
|
156.00
2020-03-17
|
4.1M
2023-09-06
|
0.0M
2024-11-27
|
+33.76%
2020-11-04
|
-20.35%
2017-10-10
|
+93.61%
2017-08
|
-32.39%
2018-12
|
2600 | 44.2% | 46.0% | |
| Foster Electric Co Ltd (6794)(6794) | 2,344.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,465.00
2018-02-01
|
631.00
2022-03-18
|
3.3M
2024-11-21
|
0.0M
2020-12-08
|
+20.54%
2018-10-29
|
-22.98%
2018-08-02
|
+42.36%
2024-05
|
-24.41%
2016-06
|
2614 | 49.9% | 48.4% | |
| IR Japan Holdings Ltd (6035)(6035) | 843.00 | 2025-09-26 | 2015-02-02 |
K Quotidien
K par Minute
|
19,550.00
2021-01-22
|
285.00
2016-01-21
|
10.6M
2022-06-09
|
0.0M
2016-02-24
|
+21.53%
2019-05-10
|
-21.68%
2023-09-21
|
+51.17%
2019-08
|
-52.94%
2022-06
|
2595 | 47.9% | 49.8% | |
| Koei Tecmo Holdings Co Ltd (3635)(3635) | 1,873.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,995.00
2021-09-17
|
422.30
2015-02-16
|
12.2M
2020-11-30
|
0.1M
2019-04-22
|
+13.45%
2020-07-17
|
-13.17%
2020-10-28
|
+24.45%
2015-10
|
-12.84%
2015-08
|
2614 | 49.2% | 49.2% | |
| Torex Semiconductor Ltd (6616)(6616) | 1,775.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,960.00
2021-11-30
|
830.00
2015-08-25
|
1.4M
2021-06-17
|
0.0M
2025-05-27
|
+25.73%
2020-05-26
|
-23.71%
2024-07-25
|
+62.35%
2016-03
|
-36.70%
2016-02
|
2598 | 49.4% | 48.7% | |
| Kitac Corp (4707)(4707) | 373.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
572.00
2024-02-27
|
200.00
2016-06-28
|
3.4M
2023-07-06
|
0.0M
2016-07-26
|
+32.00%
2016-10-07
|
-21.86%
2024-07-18
|
+21.00%
2024-02
|
-26.82%
2018-12
|
2605 | 44.4% | 44.9% | |
| Nippon Insure Co Ltd (5843)(5843) | 2,978.00 | 2025-09-26 | 2023-10-03 |
K Quotidien
K par Minute
|
3,485.00
2025-08-18
|
598.00
2023-10-19
|
5.2M
2023-10-03
|
0.0M
2024-11-05
|
+18.45%
2024-10-31
|
-18.12%
2024-07-29
|
+62.92%
2024-11
|
-18.62%
2023-10
|
477 | 49.3% | 47.0% | |
| Ohki Healthcare Holdings Co Ltd (3417)(3417) | 1,394.00 | 2025-09-26 | 2015-10-01 |
K Quotidien
K par Minute
|
2,864.00
2018-07-23
|
427.00
2016-06-27
|
1.2M
2020-01-30
|
0.0M
2015-10-08
|
+29.41%
2020-01-20
|
-20.99%
2020-01-31
|
+74.53%
2017-11
|
-31.85%
2018-01
|
2339 | 45.1% | 46.7% | |
| DeNA Co Ltd (2432)(2432) | 2,316.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,093.00
2025-02-25
|
1,043.00
2020-03-19
|
66.6M
2015-03-20
|
0.2M
2021-12-24
|
+24.45%
2024-02-28
|
-16.39%
2025-05-12
|
+64.06%
2015-03
|
-27.44%
2016-12
|
2614 | 49.1% | 49.5% | |
| Rasa Industries Ltd (4022)(4022) | 4,630.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,655.00
2025-08-27
|
890.00
2016-06-27
|
6.6M
2019-02-28
|
0.0M
2016-05-27
|
+25.00%
2019-02-22
|
-16.67%
2024-07-31
|
+59.07%
2019-02
|
-28.63%
2019-03
|
2614 | 47.7% | 45.5% | |
| Koike Sanso Kogyo Co Ltd (6137)(6137) | 1,478.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,520.00
2024-04-15
|
931.00
2025-04-07
|
1.7M
2021-08-20
|
0.0M
2015-09-11
|
+19.39%
2021-08-10
|
-80.03%
2025-03-21
|
+31.28%
2021-08
|
-20.90%
2021-09
|
2488 | 48.0% | 45.3% | |
| Tokyo Ohka Kogyo Co Ltd (4186)(4186) | 4,879.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,892.00
2025-09-11
|
796.70
2016-06-29
|
7.2M
2023-06-26
|
0.1M
2019-04-12
|
+17.78%
2024-08-02
|
-16.68%
2024-08-01
|
+35.22%
2024-02
|
-22.61%
2016-02
|
2614 | 49.2% | 48.1% | |
| Nihon Seimitsu Co Ltd (7771)(7771) | 92.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
403.00
2016-05-11
|
55.00
2022-01-27
|
23.2M
2025-05-16
|
0.0M
2018-09-04
|
+35.71%
2025-05-19
|
-18.50%
2016-06-21
|
+29.89%
2019-01
|
-30.79%
2016-06
|
2613 | 36.2% | 41.9% | |
| eGuarantee Inc (8771)(8771) | 1,654.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,845.00
2021-11-04
|
410.80
2015-01-16
|
1.8M
2020-07-31
|
0.0M
2023-04-24
|
+16.74%
2018-07-31
|
-15.76%
2020-10-29
|
+25.43%
2016-06
|
-22.36%
2024-05
|
2614 | 49.7% | 48.6% | |
| Nitto Kohki Co Ltd (6151)(6151) | 1,822.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,165.00
2018-01-29
|
1,403.00
2022-04-27
|
0.3M
2021-11-30
|
0.0M
2021-07-29
|
+10.98%
2024-08-01
|
-10.51%
2020-02-28
|
+23.12%
2024-04
|
-19.86%
2020-03
|
2614 | 49.0% | 48.7% | |
| Kawasaki Geological Engineering Co Ltd (4673)(4673) | 4,095.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,680.00
2021-10-14
|
1,298.00
2020-03-16
|
0.6M
2025-02-20
|
0.0M
2018-05-29
|
+21.10%
2021-04-08
|
-19.28%
2024-07-23
|
+27.05%
2021-10
|
-34.05%
2022-01
|
2102 | 45.6% | 46.2% | |
| Yamaichi Electronics Co Ltd (6941)(6941) | 3,625.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,865.00
2024-05-21
|
490.00
2016-05-16
|
2.6M
2022-11-07
|
0.0M
2020-10-23
|
+21.09%
2024-08-02
|
-17.50%
2024-08-01
|
+34.85%
2015-05
|
-25.33%
2018-12
|
2614 | 51.4% | 47.1% | |
| Takadakiko Steel Construction Co Ltd (5923)(5923) | 1,178.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,570.00
2018-02-21
|
781.33
2022-11-14
|
0.2M
2025-05-01
|
0.0M
2021-04-16
|
+20.17%
2018-01-26
|
-66.80%
2022-08-24
|
+26.90%
2018-01
|
-14.39%
2018-03
|
2614 | 49.0% | 44.8% | |
| Care Twentyone Corp (2373)(2373) | 453.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,221.67
2021-03-31
|
309.30
2018-12-25
|
0.9M
2019-03-12
|
0.0M
2019-02-04
|
+23.44%
2019-03-11
|
-22.51%
2018-10-11
|
+53.44%
2020-09
|
-23.01%
2018-08
|
2529 | 47.6% | 45.1% | |
| JSH Co Ltd (150A)(150A) | 452.00 | 2025-09-26 | 2024-03-26 |
K Quotidien
K par Minute
|
1,008.00
2024-03-26
|
391.00
2025-08-15
|
5.2M
2024-03-26
|
0.0M
2025-09-10
|
+18.08%
2025-04-08
|
-17.23%
2025-04-07
|
+10.75%
2024-07
|
-24.23%
2024-11
|
361 | 43.5% | 50.7% | |
| Komatsu Ltd. (6301)(6301) | 5,311.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,474.00
2025-07-24
|
1,507.00
2020-03-19
|
21.5M
2020-03-17
|
1.1M
2020-12-25
|
+11.52%
2024-04-30
|
-10.60%
2024-08-05
|
+22.88%
2020-04
|
-22.65%
2018-12
|
2614 | 51.1% | 48.2% | |
| Global Security Experts Inc (4417)(4417) | 3,150.00 | 2025-09-26 | 2021-12-20 |
K Quotidien
K par Minute
|
7,800.00
2023-06-19
|
1,055.00
2022-01-24
|
7.0M
2021-12-20
|
0.0M
2022-02-09
|
+19.60%
2022-03-02
|
-48.63%
2025-05-22
|
+70.02%
2022-03
|
-23.30%
2024-10
|
914 | 46.2% | 51.5% | |
| Takihyo Co Ltd (9982)(9982) | 1,888.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,586.00
2018-06-27
|
732.00
2022-09-02
|
0.9M
2023-07-11
|
0.0M
2025-09-10
|
+18.03%
2024-03-26
|
-18.66%
2023-10-05
|
+26.45%
2024-12
|
-25.01%
2020-02
|
2613 | 46.3% | 48.7% | |
| TBCSCAT Inc (3974)(3974) | 629.00 | 2025-09-26 | 2016-12-28 |
K Quotidien
K par Minute
|
4,670.00
2016-12-28
|
292.00
2022-02-15
|
1.3M
2023-05-25
|
0.0M
2019-06-26
|
+22.17%
2021-04-01
|
-66.04%
2021-03-11
|
+24.85%
2019-01
|
-63.42%
2021-03
|
2101 | 46.3% | 44.0% | |
| Dynapac Co Ltd (3947)(3947) | 2,336.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,358.00
2025-09-11
|
1,130.00
2016-02-12
|
0.1M
2023-03-14
|
0.0M
2017-08-30
|
+10.26%
2024-07-25
|
-13.58%
2024-07-23
|
+13.94%
2019-01
|
-19.90%
2020-03
|
2420 | 46.8% | 43.2% | |
| Koikeya Inc (2226)(2226) | 4,925.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,500.00
2017-12-26
|
2,487.00
2015-08-25
|
0.2M
2024-02-13
|
0.0M
2015-09-14
|
+15.90%
2023-06-22
|
-50.00%
2022-02-24
|
+19.21%
2017-02
|
-49.42%
2022-03
|
2595 | 47.1% | 39.4% | |
| Toho Acetylene Co Ltd (4093)(4093) | 358.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
463.20
2021-08-25
|
130.00
2016-07-11
|
39.8M
2021-08-25
|
0.0M
2015-12-29
|
+26.11%
2021-08-12
|
-12.68%
2024-07-18
|
+36.97%
2021-08
|
-14.98%
2021-09
|
2611 | 47.0% | 45.8% | |
| Ensuiko Sugar Refining Co Ltd (2112)(2112) | 447.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
425.00
2025-02-10
|
166.00
2020-03-17
|
5.7M
2025-01-23
|
0.0M
2021-08-17
|
+32.92%
2024-01-16
|
-11.81%
2024-07-04
|
+36.17%
2024-01
|
-10.78%
2019-05
|
2614 | 40.1% | 41.5% | |
| P-Ban.Com Corp (3559)(3559) | 535.00 | 2025-09-26 | 2017-03-09 |
K Quotidien
K par Minute
|
3,640.00
2017-03-09
|
334.00
2024-08-06
|
6.6M
2025-06-12
|
0.0M
2024-05-10
|
+25.75%
2019-09-10
|
-53.43%
2017-09-01
|
+42.70%
2019-10
|
-50.61%
2017-09
|
2080 | 44.0% | 50.7% | |
| Findex Inc (3649)(3649) | 891.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,433.30
2015-01-08
|
462.00
2018-12-25
|
1.8M
2016-11-01
|
0.0M
2024-10-21
|
+19.50%
2016-01-18
|
-23.94%
2020-02-13
|
+35.85%
2019-02
|
-39.31%
2016-10
|
2614 | 47.4% | 50.1% | |
| Micron Machinery Co Ltd (6159)(6159) | 1,691.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,963.00
2017-10-12
|
762.00
2020-03-17
|
0.3M
2017-10-12
|
0.0M
2018-07-02
|
+25.59%
2017-08-30
|
-14.11%
2017-08-31
|
+21.46%
2015-01
|
-19.83%
2020-02
|
2406 | 47.1% | 43.5% | |
| SK-Electronics Co Ltd (6677)(6677) | 3,105.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,200.00
2024-01-17
|
507.00
2016-01-22
|
2.4M
2023-08-17
|
0.0M
2022-04-26
|
+25.36%
2019-05-13
|
-20.81%
2020-02-12
|
+74.54%
2023-08
|
-36.15%
2020-02
|
2614 | 48.2% | 49.3% | |
| Artiza Networks Inc (6778)(6778) | 620.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,160.00
2021-04-13
|
483.00
2016-01-12
|
5.2M
2017-06-07
|
0.0M
2025-04-17
|
+22.99%
2020-06-04
|
-16.59%
2018-03-02
|
+59.35%
2016-01
|
-24.31%
2015-06
|
2614 | 47.4% | 49.2% | |
| Brains Technology Inc (4075)(4075) | 883.00 | 2025-09-26 | 2021-07-28 |
K Quotidien
K par Minute
|
4,565.00
2021-07-28
|
536.00
2023-12-26
|
4.7M
2021-08-02
|
0.0M
2025-03-11
|
+29.27%
2024-01-25
|
-23.75%
2021-12-10
|
+104.20%
2024-01
|
-33.43%
2022-01
|
1012 | 45.2% | 51.0% | |
| Apple International Co Ltd (2788)(2788) | 352.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
623.00
2024-07-08
|
112.00
2020-03-23
|
14.2M
2015-07-21
|
0.0M
2019-06-27
|
+35.87%
2022-07-22
|
-20.39%
2016-02-19
|
+56.62%
2022-08
|
-37.23%
2020-03
|
2614 | 42.6% | 46.5% | |
| Hitachi Ltd (6501)(6501) | 3,939.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,697.00
2025-07-31
|
400.00
2016-06-28
|
132.1M
2015-02-05
|
3.4M
2023-12-25
|
+16.62%
2024-07-31
|
-12.84%
2024-07-30
|
+20.31%
2016-10
|
-20.85%
2016-02
|
2614 | 49.7% | 49.5% | |
| Cybertrust Japan Co Ltd (4498)(4498) | 3,055.00 | 2025-09-26 | 2021-04-16 |
K Quotidien
K par Minute
|
5,610.00
2021-04-21
|
1,078.00
2022-01-28
|
5.3M
2021-04-20
|
0.0M
2025-03-12
|
+22.75%
2023-04-19
|
-16.71%
2021-04-23
|
+49.23%
2023-04
|
-23.35%
2022-01
|
1079 | 44.9% | 53.0% | |
| Central General Development Co Ltd (3238)(3238) | 433.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
765.00
2022-06-28
|
131.00
2016-02-12
|
3.4M
2016-05-19
|
0.0M
2016-04-27
|
+35.09%
2016-05-02
|
-20.62%
2016-05-09
|
+71.26%
2016-05
|
-19.14%
2022-07
|
2613 | 43.8% | 44.5% | |
| Will Group Inc (6089)(6089) | 1,035.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,139.00
2018-02-02
|
275.20
2015-02-12
|
2.1M
2019-09-20
|
0.0M
2025-06-24
|
+20.30%
2015-07-31
|
-22.02%
2019-05-10
|
+49.61%
2019-02
|
-33.57%
2020-03
|
2614 | 48.7% | 48.5% | |
| Mutoh Holdings Co Ltd (7999)(7999) | 2,669.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,880.00
2015-01-05
|
1,119.00
2020-03-13
|
0.2M
2022-12-22
|
0.0M
2021-08-18
|
+16.42%
2016-02-16
|
-13.89%
2024-07-31
|
+21.08%
2020-05
|
-21.69%
2018-12
|
2613 | 47.6% | 45.7% | |
| Ageha Inc (9330)(9330) | 860.00 | 2025-09-26 | 2023-09-21 |
K Quotidien
K par Minute
|
2,350.00
2023-09-25
|
663.00
2025-04-07
|
5.3M
2023-09-25
|
0.0M
2024-10-25
|
+22.35%
2023-09-21
|
-24.90%
2025-08-12
|
+22.12%
2024-02
|
-30.31%
2023-10
|
485 | 46.0% | 47.2% | |
| NCS(9709) | 1,718.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,545.00
2025-08-21
|
209.00
2015-08-25
|
3.3M
2017-06-29
|
0.0M
2016-11-01
|
+21.11%
2017-05-18
|
-16.99%
2024-07-17
|
+48.86%
2017-06
|
-31.55%
2020-03
|
2613 | 45.6% | 44.8% | |
| Oriental Consultants Holdings Co Ltd (2498)(2498) | 6,870.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,200.00
2025-08-26
|
535.00
2016-02-12
|
0.4M
2016-04-19
|
0.0M
2016-07-05
|
+21.37%
2016-08-09
|
-16.26%
2023-07-21
|
+41.64%
2024-08
|
-32.83%
2020-03
|
2606 | 49.3% | 45.9% | |