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 | ||||||
| NJ Holdings Inc (9421)(9421) | 601.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,377.00
2018-04-25
|
410.00
2023-12-28
|
1.5M
2016-10-24
|
0.0M
2020-10-07
|
+23.95%
2016-10-12
|
-21.60%
2016-02-10
|
+98.89%
2016-10
|
-32.06%
2015-08
|
2609 | 46.8% | 48.5% | |
| gooddays holdings Inc (4437)(4437) | 684.00 | 2025-09-26 | 2019-03-26 |
K Quotidien
K par Minute
|
2,840.00
2019-03-27
|
471.00
2023-10-23
|
1.2M
2019-03-27
|
0.0M
2021-06-02
|
+17.54%
2020-04-09
|
-51.40%
2022-04-18
|
+56.20%
2020-09
|
-49.63%
2022-04
|
1485 | 46.6% | 43.9% | |
| Mitsui Mining and Smelting Co. (5706)(5706) | 11,520.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,055.00
2025-09-04
|
232.00
2015-08-25
|
36.4M
2015-05-11
|
0.2M
2022-11-25
|
+875.90%
2015-08-11
|
-18.00%
2018-11-07
|
+27.44%
2020-12
|
-29.05%
2020-03
|
2614 | 51.1% | 45.3% | |
| F-Tech Inc (7212)(7212) | 766.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,944.00
2017-11-08
|
365.00
2020-04-03
|
1.2M
2023-06-12
|
0.0M
2016-05-31
|
+19.42%
2021-12-17
|
-19.61%
2023-11-02
|
+23.49%
2023-02
|
-31.84%
2020-03
|
2614 | 48.4% | 48.3% | |
| DOWA Holdings Co., Ltd. (5714)(5714) | 5,446.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,236.00
2024-05-21
|
2,201.00
2020-03-19
|
1.6M
2017-04-17
|
0.1M
2024-09-03
|
+16.03%
2016-08-04
|
-18.54%
2016-02-08
|
+25.77%
2016-08
|
-21.32%
2016-02
|
2614 | 49.8% | 47.1% | |
| A Dot Co Ltd (7063)(7063) | 255.00 | 2025-09-26 | 2019-04-01 |
K Quotidien
K par Minute
|
2,720.00
2020-01-17
|
158.00
2025-04-14
|
10.0M
2021-12-15
|
0.0M
2021-07-12
|
+33.29%
2021-09-08
|
-22.79%
2020-04-01
|
+61.68%
2021-12
|
-46.21%
2024-08
|
1575 | 44.5% | 53.3% | |
| SIOS Technology Inc (3744)(3744) | 507.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,590.00
2016-03-17
|
265.00
2025-04-07
|
9.3M
2016-03-14
|
0.0M
2019-09-03
|
+33.86%
2024-02-29
|
-27.27%
2018-08-01
|
+114.51%
2016-03
|
-29.72%
2018-12
|
2614 | 44.7% | 49.8% | |
| monoAI technology Co Ltd (5240)(5240) | 253.00 | 2025-09-26 | 2022-12-20 |
K Quotidien
K par Minute
|
2,390.00
2023-03-07
|
200.00
2025-04-07
|
21.4M
2023-01-04
|
0.0M
2024-11-05
|
+31.13%
2025-04-25
|
-22.82%
2023-08-10
|
+70.23%
2024-02
|
-34.26%
2023-08
|
670 | 40.9% | 55.4% | |
| Yoshimura Food Holdings KK (2884)(2884) | 927.00 | 2025-09-26 | 2016-03-04 |
K Quotidien
K par Minute
|
2,418.00
2018-01-23
|
163.60
2016-06-07
|
4.0M
2023-08-31
|
0.0M
2016-10-27
|
+27.30%
2016-07-14
|
-25.21%
2018-04-16
|
+49.49%
2019-04
|
-39.11%
2018-04
|
2328 | 47.5% | 49.8% | |
| Matsuoka Corp (3611)(3611) | 2,018.00 | 2025-09-26 | 2017-12-13 |
K Quotidien
K par Minute
|
5,290.00
2018-01-31
|
893.00
2022-08-05
|
2.8M
2017-12-13
|
0.0M
2021-10-19
|
+18.38%
2018-08-07
|
-18.72%
2019-05-15
|
+41.42%
2018-05
|
-28.20%
2023-05
|
1891 | 47.4% | 51.1% | |
| Kosei Securities Co Ltd (8617)(8617) | 504.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,640.00
2015-03-23
|
345.00
2022-10-28
|
0.5M
2024-07-19
|
0.0M
2025-08-08
|
+13.44%
2024-01-22
|
-15.20%
2016-06-10
|
+31.39%
2023-06
|
-28.00%
2018-12
|
2614 | 43.0% | 50.1% | |
| YKT Corp (2693)(2693) | 251.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
899.00
2017-11-28
|
156.00
2016-02-16
|
18.8M
2017-09-26
|
0.0M
2024-09-18
|
+33.20%
2017-07-03
|
-23.67%
2024-06-13
|
+146.39%
2017-09
|
-33.41%
2020-02
|
2614 | 40.5% | 45.8% | |
| Misumi Group Inc (9962)(9962) | 2,341.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,230.00
2021-11-15
|
1,200.00
2015-09-29
|
22.4M
2024-05-31
|
0.2M
2020-12-25
|
+16.87%
2025-02-21
|
-14.13%
2025-04-07
|
+25.08%
2024-04
|
-23.52%
2018-10
|
2614 | 50.3% | 47.6% | |
| Bizmates Inc (9345)(9345) | 2,085.00 | 2025-09-26 | 2023-03-30 |
K Quotidien
K par Minute
|
5,750.00
2023-03-30
|
1,035.00
2024-08-05
|
2.6M
2023-03-30
|
0.0M
2024-05-08
|
+11.99%
2024-09-10
|
-22.05%
2023-05-15
|
+20.51%
2023-06
|
-35.81%
2023-04
|
598 | 48.7% | 47.5% | |
| WingArc1st Inc (4432)(4432) | 3,335.00 | 2025-09-26 | 2021-03-16 |
K Quotidien
K par Minute
|
4,225.00
2025-06-20
|
1,100.00
2022-03-15
|
10.0M
2021-03-16
|
0.0M
2025-07-16
|
+22.22%
2023-07-13
|
-14.33%
2022-01-14
|
+34.74%
2022-10
|
-42.88%
2022-01
|
1102 | 50.5% | 48.1% | |
| Nittan Valve Co Ltd (6493)(6493) | 583.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
635.00
2025-08-29
|
175.00
2020-04-03
|
2.9M
2021-05-14
|
0.0M
2020-07-17
|
+19.63%
2023-05-23
|
-21.91%
2024-07-19
|
+27.92%
2016-05
|
-19.07%
2016-02
|
2614 | 44.2% | 42.7% | |
| GiG Works Inc (2375)(2375) | 248.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,370.00
2018-01-25
|
174.00
2025-04-07
|
22.1M
2023-10-04
|
0.0M
2015-07-10
|
+31.50%
2023-08-04
|
-66.87%
2019-03-04
|
+105.84%
2023-10
|
-64.25%
2019-03
|
2614 | 44.2% | 50.5% | |
| T.RAD Co Ltd (7236)(7236) | 7,440.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,460.00
2025-08-20
|
1,096.00
2020-04-06
|
0.5M
2023-11-08
|
0.0M
2024-12-18
|
+22.50%
2023-11-01
|
-20.77%
2024-07-30
|
+49.86%
2023-11
|
-26.98%
2023-05
|
2614 | 47.6% | 46.9% | |
| Nichiwa Sangyo Co Ltd (2055)(2055) | 330.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
402.00
2021-04-01
|
188.00
2016-06-24
|
1.3M
2015-01-15
|
0.0M
2019-06-28
|
+12.40%
2019-02-18
|
-11.26%
2025-04-07
|
+19.17%
2017-10
|
-18.38%
2018-02
|
2594 | 41.2% | 41.7% | |
| Kusuri No Aoki Holdings Co Ltd (3549)(3549) | 4,035.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,220.00
2020-07-13
|
1,683.33
2022-06-17
|
4.0M
2023-10-04
|
0.0M
2021-11-25
|
+17.95%
2016-09-13
|
-67.95%
2022-04-18
|
+33.25%
2016-09
|
-71.47%
2022-04
|
2611 | 50.5% | 46.3% | |
| NJS Co Ltd (2325)(2325) | 5,760.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,750.00
2025-09-03
|
1,086.00
2016-08-29
|
0.6M
2025-08-27
|
0.0M
2023-02-09
|
+16.70%
2025-08-27
|
-13.78%
2024-07-25
|
+27.95%
2015-01
|
-16.03%
2015-02
|
2614 | 50.0% | 45.8% | |
| Hokko Chemical Industry Co Ltd (4992)(4992) | 1,726.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,720.00
2024-05-13
|
272.00
2016-06-24
|
1.1M
2017-07-12
|
0.0M
2016-08-22
|
+18.35%
2019-01-04
|
-15.46%
2020-04-10
|
+40.91%
2020-10
|
-22.97%
2018-12
|
2614 | 48.4% | 47.5% | |
| GS Yuasa Corp. (6674)(6674) | 3,524.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,540.00
2021-02-05
|
1,166.00
2020-03-23
|
10.6M
2024-02-07
|
0.1M
2019-12-25
|
+21.14%
2024-02-07
|
-17.01%
2024-08-05
|
+36.29%
2020-11
|
-22.91%
2020-03
|
2614 | 48.7% | 48.4% | |
| TDK(6762) | 2,130.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,080.00
2021-01-21
|
836.00
2023-01-06
|
32.3M
2023-08-03
|
0.8M
2021-12-27
|
+14.85%
2024-08-02
|
-80.20%
2022-11-24
|
+21.04%
2024-06
|
-78.85%
2022-11
|
2614 | 50.6% | 47.3% | |
| Synspective Inc (290A)(290A) | 901.00 | 2025-09-26 | 2024-12-18 |
K Quotidien
K par Minute
|
1,944.00
2025-06-04
|
449.00
2025-01-20
|
13.7M
2025-07-29
|
0.3M
2025-01-24
|
+32.29%
2024-12-18
|
-21.37%
2025-06-17
|
+13.54%
2024-12
|
13.54%
2024-12
|
179 | 44.1% | 52.5% | |
| PKSHA Technology Inc (3993)(3993) | 3,680.00 | 2025-09-26 | 2017-09-22 |
K Quotidien
K par Minute
|
8,365.00
2018-01-29
|
1,329.00
2020-03-19
|
6.5M
2017-09-28
|
0.0M
2018-06-07
|
+26.14%
2020-04-02
|
-16.48%
2024-07-26
|
+65.27%
2024-02
|
-38.62%
2020-03
|
1946 | 46.1% | 51.9% | |
| Axis Co Ltd (4012)(4012) | 1,707.00 | 2025-09-26 | 2020-10-02 |
K Quotidien
K par Minute
|
4,675.00
2020-10-07
|
1,028.00
2024-08-05
|
5.6M
2020-10-07
|
0.0M
2022-10-12
|
+15.58%
2020-10-05
|
-22.59%
2024-07-30
|
+18.30%
2021-11
|
-42.61%
2020-10
|
1211 | 46.7% | 49.7% | |
| CUC Inc (9158)(9158) | 1,137.00 | 2025-09-26 | 2023-06-21 |
K Quotidien
K par Minute
|
5,130.00
2023-06-21
|
970.00
2025-05-26
|
4.8M
2023-06-21
|
0.0M
2024-04-01
|
+25.89%
2024-10-28
|
-17.78%
2024-04-25
|
+28.32%
2024-10
|
-36.20%
2024-04
|
548 | 43.4% | 54.7% | |
| MatsukiyoCocokara (3088) | 3,083.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,393.00
2025-08-13
|
546.70
2015-01-16
|
27.6M
2023-02-28
|
0.4M
2021-08-26
|
+16.43%
2022-05-16
|
-9.12%
2021-10-07
|
+24.61%
2020-11
|
-20.63%
2018-12
|
2614 | 49.0% | 47.6% | |
| Autowave Co Ltd (2666)(2666) | 162.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
284.00
2015-06-02
|
75.00
2020-03-17
|
34.2M
2019-06-12
|
0.0M
2024-07-11
|
+42.98%
2015-04-20
|
-22.00%
2024-06-04
|
+58.88%
2015-05
|
-32.73%
2015-06
|
2614 | 39.0% | 39.9% | |
| Mitsubishi Chemical Holdings Corp (4188)(4188) | 881.10 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,319.50
2018-01-09
|
437.30
2016-06-28
|
33.5M
2020-03-13
|
1.6M
2023-12-21
|
+12.33%
2016-02-15
|
-13.63%
2024-08-02
|
+19.79%
2016-07
|
-19.42%
2018-10
|
2614 | 50.3% | 49.0% | |
| Nihon Seima Co Ltd (3306)(3306) | 889.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,100.00
2015-07-15
|
240.00
2020-03-13
|
2.9M
2015-07-15
|
0.0M
2018-03-07
|
+24.92%
2020-07-22
|
-14.24%
2024-07-03
|
+25.76%
2022-11
|
-19.71%
2018-12
|
2602 | 41.1% | 42.7% | |
| Maruwa Co Ltd (5344)(5344) | 39,580.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
51,480.00
2025-01-23
|
2,300.00
2015-09-07
|
0.7M
2025-04-07
|
0.0M
2016-03-29
|
+18.76%
2025-04-10
|
-18.87%
2015-02-04
|
+26.11%
2020-04
|
-16.88%
2015-02
|
2614 | 49.6% | 48.4% | |
| Taya Co Ltd (4679)(4679) | 242.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
873.00
2015-04-30
|
238.00
2025-06-13
|
4.3M
2025-04-16
|
0.0M
2016-05-31
|
+9.84%
2020-03-10
|
-14.24%
2025-04-17
|
+7.30%
2019-01
|
-11.62%
2018-12
|
2614 | 42.8% | 42.2% | |
| A(7745) | 2,010.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,510.00
2024-07-05
|
340.00
2016-02-12
|
2.6M
2015-04-22
|
0.0M
2016-08-15
|
+29.24%
2021-11-09
|
-23.79%
2018-08-01
|
+62.80%
2018-05
|
-22.21%
2022-01
|
2614 | 49.3% | 47.8% | |
| Isetan Mitsukoshi Holdings Ltd. (3099)(3099) | 2,852.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,674.00
2024-07-11
|
479.00
2020-07-31
|
30.9M
2020-11-30
|
0.6M
2018-09-03
|
+16.87%
2024-08-02
|
-19.73%
2024-08-01
|
+48.29%
2024-05
|
-20.53%
2020-07
|
2614 | 50.1% | 47.5% | |
| Trade Works Co Ltd (3997)(3997) | 3,610.00 | 2025-09-26 | 2017-12-01 |
K Quotidien
K par Minute
|
4,896.70
2017-12-01
|
457.00
2020-03-23
|
9.2M
2023-10-19
|
0.0M
2021-10-14
|
+28.93%
2021-11-05
|
-18.18%
2025-08-22
|
+42.30%
2020-04
|
-36.21%
2020-03
|
1897 | 46.1% | 51.5% | |
| Healios K K (4593)(4593) | 558.00 | 2025-09-26 | 2015-06-16 |
K Quotidien
K par Minute
|
2,669.00
2016-06-09
|
114.00
2024-02-16
|
60.1M
2025-07-17
|
0.0M
2017-05-12
|
+21.33%
2025-05-30
|
-30.70%
2023-09-21
|
+37.44%
2021-08
|
-53.76%
2022-05
|
2505 | 44.8% | 51.7% | |
| eWeLL Co Ltd (5038)(5038) | 2,868.00 | 2025-09-26 | 2022-09-20 |
K Quotidien
K par Minute
|
2,904.00
2025-09-09
|
1,054.00
2024-08-05
|
8.9M
2022-09-21
|
0.0M
2025-09-05
|
+16.60%
2024-08-05
|
-18.11%
2024-08-02
|
+27.61%
2023-01
|
-19.58%
2022-12
|
715 | 47.4% | 50.2% | |
| Tokyo Keiki Inc (7721)(7721) | 4,775.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,020.00
2025-08-18
|
577.00
2020-03-13
|
3.7M
2017-04-12
|
0.0M
2016-08-05
|
+21.29%
2024-02-13
|
-16.91%
2024-08-02
|
+31.37%
2024-02
|
-28.30%
2016-02
|
2614 | 47.2% | 48.0% | |
| Ame Kaze Taiyo Inc (5616)(5616) | 1,113.00 | 2025-09-26 | 2023-12-18 |
K Quotidien
K par Minute
|
2,238.00
2023-12-28
|
505.00
2024-08-06
|
7.1M
2023-12-26
|
0.0M
2024-05-09
|
+28.60%
2024-09-17
|
-17.76%
2025-03-11
|
+75.85%
2023-12
|
-28.43%
2024-05
|
425 | 39.8% | 56.5% | |
| Kibun Foods Inc (2933)(2933) | 1,186.00 | 2025-09-26 | 2021-04-13 |
K Quotidien
K par Minute
|
2,164.00
2021-04-19
|
861.00
2022-10-13
|
20.5M
2021-04-19
|
0.0M
2025-04-17
|
+20.72%
2021-04-16
|
-10.05%
2021-04-20
|
+29.91%
2022-02
|
-19.22%
2021-11
|
1083 | 48.2% | 48.1% | |
| Colan Totte Co Ltd (7792)(7792) | 1,501.00 | 2025-09-26 | 2021-07-08 |
K Quotidien
K par Minute
|
2,005.00
2021-07-14
|
521.00
2022-01-28
|
17.3M
2021-07-09
|
0.0M
2025-07-31
|
+22.59%
2021-07-21
|
-17.40%
2023-05-12
|
+48.51%
2023-02
|
-26.94%
2021-11
|
1024 | 45.3% | 51.3% | |
| Kantsu Co Ltd (9326)(9326) | 473.00 | 2025-09-26 | 2020-03-19 |
K Quotidien
K par Minute
|
1,583.33
2021-07-21
|
265.00
2025-04-07
|
10.1M
2020-04-22
|
0.0M
2025-02-27
|
+26.09%
2020-03-24
|
-18.97%
2020-03-25
|
+94.58%
2020-04
|
-24.44%
2021-10
|
1326 | 45.8% | 50.0% | |
| Blue Innovation Co Ltd (5597)(5597) | 2,206.00 | 2025-09-26 | 2023-12-12 |
K Quotidien
K par Minute
|
3,070.00
2025-08-05
|
500.00
2024-12-25
|
10.6M
2025-07-28
|
0.0M
2024-11-21
|
+22.68%
2025-06-10
|
-20.88%
2024-05-15
|
+16.14%
2024-06
|
-38.82%
2024-05
|
429 | 42.7% | 54.1% | |
| Collabos Corporation (3908)(3908) | 391.00 | 2025-09-26 | 2015-03-18 |
K Quotidien
K par Minute
|
1,715.00
2015-07-31
|
265.00
2025-04-09
|
10.2M
2015-06-05
|
0.0M
2021-06-30
|
+25.56%
2023-11-07
|
-20.47%
2015-03-23
|
+56.45%
2015-07
|
-25.63%
2015-03
|
2557 | 44.2% | 49.6% | |
| Ajinomoto Co., Inc. (2802)(2802) | 4,285.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,590.00
2024-12-12
|
1,624.50
2019-02-15
|
9.5M
2023-11-28
|
0.3M
2024-12-24
|
+11.35%
2020-07-30
|
-50.43%
2025-03-21
|
+15.88%
2015-03
|
-15.08%
2016-08
|
2614 | 50.7% | 48.4% | |
| Susmed Inc (4263)(4263) | 856.00 | 2025-09-26 | 2021-12-24 |
K Quotidien
K par Minute
|
2,500.00
2021-12-29
|
375.00
2024-08-05
|
17.2M
2022-12-08
|
0.0M
2025-07-16
|
+25.00%
2021-12-27
|
-23.41%
2022-12-13
|
+36.10%
2023-01
|
-51.98%
2024-01
|
910 | 45.9% | 51.0% | |
| Core Corp (2359)(2359) | 2,178.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,153.00
2024-07-24
|
752.00
2015-08-25
|
3.1M
2015-12-15
|
0.0M
2021-07-06
|
+19.56%
2015-11-25
|
-16.35%
2019-07-25
|
+38.36%
2015-12
|
-20.13%
2016-06
|
2614 | 48.0% | 49.2% | |
| Kawaden Corp (6648)(6648) | 7,770.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,760.00
2025-08-25
|
1,634.00
2020-04-03
|
0.1M
2025-08-12
|
0.0M
2016-03-29
|
+21.34%
2025-02-13
|
-14.93%
2024-07-26
|
+26.26%
2024-03
|
-14.84%
2020-03
|
2299 | 44.7% | 41.2% | |