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 | ||||||
| Sanyo Engineering (1960) | 1,006.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,065.00
2025-08-13
|
455.00
2020-03-13
|
1.0M
2018-11-08
|
0.0M
2016-06-06
|
+15.53%
2017-06-02
|
-19.33%
2018-10-05
|
+18.18%
2020-04
|
-24.52%
2018-10
|
2578 | 46.0% | 45.0% | |
| Daimaru Enawin Co Ltd (9818)(9818) | 1,620.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,740.00
2021-08-26
|
706.00
2016-02-12
|
1.2M
2021-08-26
|
0.0M
2015-01-15
|
+28.42%
2021-07-12
|
-16.98%
2021-08-06
|
+44.47%
2021-08
|
-25.92%
2021-09
|
2411 | 46.9% | 43.7% | |
| Anycolor(5032) | 5,400.00 | 2025-09-26 | 2022-06-09 |
K Quotidien
K par Minute
|
6,895.00
2022-10-27
|
1,900.00
2024-08-05
|
17.4M
2023-03-24
|
0.1M
2022-09-15
|
+21.15%
2024-06-11
|
-21.94%
2024-03-13
|
+65.76%
2022-09
|
-43.05%
2022-12
|
801 | 46.3% | 51.4% | |
| Bleach Inc (9162)(9162) | 385.00 | 2025-09-26 | 2023-07-05 |
K Quotidien
K par Minute
|
1,658.00
2023-07-05
|
220.00
2024-08-05
|
9.8M
2023-07-05
|
0.0M
2024-10-24
|
+32.13%
2025-02-17
|
-21.84%
2024-07-24
|
+7.17%
2024-01
|
-31.47%
2023-07
|
538 | 42.0% | 51.3% | |
| CKD Corp (6407)(6407) | 2,764.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,590.00
2024-03-06
|
682.00
2016-02-12
|
3.1M
2020-08-13
|
0.1M
2015-12-30
|
+22.96%
2020-03-23
|
-17.02%
2024-07-30
|
+30.16%
2020-04
|
-29.22%
2020-08
|
2614 | 50.5% | 48.0% | |
| Kushim Inc (2345)(2345) | 230.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,407.50
2018-03-29
|
159.00
2025-03-05
|
22.9M
2025-02-06
|
0.0M
2019-01-23
|
+29.88%
2020-02-26
|
-37.27%
2025-02-06
|
+129.47%
2020-02
|
-36.39%
2018-10
|
2608 | 46.9% | 49.0% | |
| Delta-Fly Pharma Inc (4598)(4598) | 536.00 | 2025-09-26 | 2018-10-12 |
K Quotidien
K par Minute
|
5,380.00
2018-10-15
|
403.00
2025-04-07
|
9.3M
2024-12-12
|
0.0M
2019-01-04
|
+29.13%
2023-03-30
|
-25.45%
2022-03-09
|
+97.23%
2020-04
|
-33.66%
2023-11
|
1687 | 46.1% | 51.5% | |
| Lecip Holdings Corp (7213)(7213) | 459.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
970.00
2017-12-01
|
350.00
2020-03-13
|
3.2M
2021-02-04
|
0.0M
2017-12-27
|
+19.88%
2021-02-01
|
-10.92%
2019-04-22
|
+31.78%
2020-05
|
-24.43%
2020-02
|
2614 | 45.3% | 46.4% | |
| EPCO Co Ltd (2311)(2311) | 837.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,230.00
2017-12-04
|
542.50
2016-03-24
|
0.7M
2017-03-22
|
0.0M
2016-02-01
|
+20.22%
2017-08-02
|
-13.66%
2020-08-13
|
+52.39%
2017-08
|
-25.18%
2015-08
|
2607 | 48.0% | 47.3% | |
| Oak Capital Corp (3113)(3113) | 76.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
429.00
2018-02-02
|
69.00
2020-03-13
|
26.9M
2017-06-12
|
0.0M
2024-11-20
|
+39.80%
2017-05-08
|
-16.71%
2018-02-02
|
+42.52%
2017-06
|
-27.45%
2020-03
|
2614 | 36.3% | 41.9% | |
| Interfactory Inc (4057)(4057) | 455.00 | 2025-09-26 | 2020-08-27 |
K Quotidien
K par Minute
|
9,000.00
2020-09-02
|
386.00
2024-08-06
|
5.0M
2020-09-02
|
0.0M
2024-05-14
|
+23.69%
2022-03-23
|
-15.94%
2020-10-14
|
+70.28%
2022-03
|
-35.98%
2022-12
|
1235 | 42.7% | 53.1% | |
| RS Technologies Co Ltd (3445)(3445) | 3,765.00 | 2025-09-26 | 2015-03-24 |
K Quotidien
K par Minute
|
4,920.00
2022-11-11
|
457.80
2015-04-09
|
3.7M
2015-03-24
|
0.0M
2016-02-25
|
+20.22%
2022-11-02
|
-17.97%
2018-12-14
|
+53.73%
2017-12
|
-46.91%
2018-12
|
2560 | 47.6% | 50.3% | |
| ASJ Inc (2351)(2351) | 375.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,700.00
2017-07-11
|
271.00
2025-04-07
|
7.2M
2017-05-24
|
0.0M
2023-09-29
|
+40.98%
2017-04-27
|
-19.46%
2024-07-26
|
+382.54%
2017-05
|
-42.78%
2019-04
|
2614 | 42.9% | 52.8% | |
| Tamai Steamship Co Ltd (9127)(9127) | 2,322.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,330.00
2021-08-18
|
430.00
2020-03-17
|
3.6M
2021-08-18
|
0.0M
2015-10-02
|
+35.71%
2016-07-22
|
-23.08%
2024-08-01
|
+154.72%
2021-08
|
-32.71%
2020-03
|
2591 | 45.4% | 44.8% | |
| Inforich Inc (9338)(9338) | 2,457.00 | 2025-09-26 | 2022-12-21 |
K Quotidien
K par Minute
|
5,920.00
2024-03-27
|
1,157.00
2023-05-02
|
2.2M
2023-08-23
|
0.0M
2023-01-27
|
+20.99%
2023-08-07
|
-18.96%
2024-07-31
|
+44.93%
2024-03
|
-28.31%
2024-04
|
669 | 45.1% | 52.3% | |
| Shinden Hightex Corp (3131)(3131) | 3,350.00 | 2025-09-26 | 2015-03-25 |
K Quotidien
K par Minute
|
4,885.00
2017-11-20
|
731.00
2020-04-06
|
3.6M
2015-06-03
|
0.0M
2016-09-27
|
+24.54%
2015-09-08
|
-22.80%
2018-05-11
|
+90.09%
2015-05
|
-39.57%
2018-05
|
2556 | 48.0% | 49.0% | |
| AZ-COM MARUWA Holdings Inc (9090)(9090) | 1,111.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,465.00
2017-08-22
|
522.80
2015-01-05
|
5.1M
2023-12-07
|
0.0M
2016-12-22
|
+20.86%
2018-04-26
|
-51.31%
2018-11-20
|
+44.58%
2015-08
|
-60.48%
2018-12
|
2614 | 49.9% | 48.2% | |
| G Three Holdings Corp (3647)(3647) | 148.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,200.00
2017-07-10
|
19.00
2015-12-25
|
40.5M
2016-08-02
|
0.0M
2024-05-15
|
+400.00%
2017-01-26
|
-31.13%
2016-06-20
|
+332.84%
2017-01
|
-44.90%
2021-06
|
2614 | 37.1% | 47.3% | |
| Pixel Companyz Inc (2743)(2743) | 147.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,083.00
2016-11-29
|
32.00
2023-10-06
|
36.1M
2024-08-16
|
0.0M
2015-08-05
|
+47.17%
2021-09-01
|
-33.56%
2024-07-22
|
+281.40%
2016-11
|
-38.80%
2016-12
|
2614 | 38.1% | 48.2% | |
| Techfirm Holdings Inc (3625)(3625) | 735.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,700.00
2016-10-03
|
375.00
2024-08-06
|
4.1M
2024-09-11
|
0.0M
2023-10-30
|
+28.17%
2015-09-24
|
-19.65%
2015-08-21
|
+86.76%
2016-07
|
-38.18%
2020-02
|
2614 | 44.4% | 52.4% | |
| Sumitomo Electric Industries Ltd. (5802)(5802) | 4,254.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,295.00
2025-09-10
|
959.00
2020-03-17
|
12.1M
2016-05-16
|
0.8M
2023-12-28
|
+15.07%
2025-04-10
|
-16.17%
2025-04-07
|
+23.76%
2024-11
|
-14.90%
2016-02
|
2614 | 50.9% | 48.0% | |
| Nissan Motor Co., Ltd. (7201)(7201) | 371.20 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,350.00
2015-06-03
|
299.00
2025-07-10
|
400.9M
2024-12-27
|
4.6M
2017-06-26
|
+23.70%
2024-12-16
|
-14.48%
2024-08-01
|
+33.19%
2024-12
|
-22.56%
2020-03
|
2614 | 49.5% | 49.5% | |
| Hiroshima Electric Railway Co Ltd (9033)(9033) | 654.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,200.00
2018-02-27
|
573.00
2025-04-07
|
0.2M
2024-12-25
|
0.0M
2017-12-08
|
+10.28%
2020-02-21
|
-11.00%
2020-02-20
|
+7.21%
2017-08
|
-13.40%
2020-02
|
2551 | 43.4% | 43.0% | |
| B(7804) | 2,754.00 | 2025-09-26 | 2019-07-24 |
K Quotidien
K par Minute
|
2,891.00
2025-09-09
|
691.00
2020-03-19
|
2.2M
2019-07-24
|
0.0M
2020-08-21
|
+27.37%
2020-04-10
|
-18.68%
2024-07-26
|
+39.30%
2020-04
|
-36.14%
2020-03
|
1468 | 48.8% | 45.4% | |
| Trans Genic Inc (2342)(2342) | 217.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,404.00
2015-06-30
|
130.00
2025-04-07
|
16.5M
2015-06-29
|
0.0M
2024-10-11
|
+30.68%
2025-06-17
|
-17.68%
2025-04-07
|
+135.90%
2015-06
|
-34.62%
2020-02
|
2614 | 43.2% | 49.3% | |
| Renet Japan Group Inc (3556)(3556) | 1,085.00 | 2025-09-26 | 2016-12-20 |
K Quotidien
K par Minute
|
1,770.00
2019-02-25
|
162.00
2024-08-06
|
14.4M
2017-01-06
|
0.0M
2024-10-09
|
+29.24%
2024-07-26
|
-29.63%
2024-07-24
|
+83.33%
2017-01
|
-41.65%
2023-12
|
2133 | 46.3% | 50.0% | |
| Yakiniku Sakai Holdings Inc (2694)(2694) | 72.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
129.00
2015-11-02
|
60.00
2021-11-26
|
11.2M
2015-11-02
|
0.0M
2016-06-02
|
+21.43%
2017-05-22
|
-16.67%
2017-05-19
|
+39.53%
2015-10
|
-16.22%
2021-11
|
2614 | 28.0% | 28.0% | |
| MEC Co Ltd (4971)(4971) | 3,945.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,740.00
2024-05-14
|
612.00
2015-09-07
|
1.0M
2016-06-09
|
0.0M
2019-07-22
|
+18.21%
2020-05-12
|
-18.99%
2018-02-14
|
+31.84%
2017-11
|
-25.00%
2022-01
|
2614 | 49.4% | 48.8% | |
| Rheos Capital Works Inc (165A)(165A) | 215.00 | 2025-09-26 | 2023-04-25 |
K Quotidien
K par Minute
|
273.00
2025-02-12
|
107.63
2024-08-05
|
59.4M
2023-04-25
|
0.0M
2024-06-07
|
+28.74%
2024-08-21
|
-11.15%
2024-02-08
|
+33.95%
2024-08
|
-15.42%
2023-05
|
583 | 46.3% | 48.0% | |
| GNI Group Ltd (2160)(2160) | 2,363.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,380.00
2017-04-03
|
835.30
2019-05-14
|
23.7M
2023-08-24
|
0.0M
2016-11-08
|
+27.35%
2023-06-14
|
-72.20%
2017-08-01
|
+135.62%
2017-02
|
-73.32%
2017-08
|
2614 | 47.5% | 49.8% | |
| Onward Holdings Co Ltd (8016)(8016) | 715.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,007.00
2018-01-26
|
185.00
2020-11-30
|
10.5M
2023-07-10
|
0.2M
2016-09-06
|
+18.96%
2023-06-22
|
-15.89%
2018-06-27
|
+36.10%
2023-07
|
-24.50%
2020-04
|
2614 | 48.3% | 46.2% | |
| Tokyo Soir Co Ltd (8040)(8040) | 927.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,790.00
2021-06-09
|
367.00
2021-02-19
|
0.6M
2021-06-09
|
0.0M
2018-07-12
|
+28.25%
2021-10-21
|
-21.95%
2021-10-22
|
+68.92%
2021-05
|
-34.30%
2021-07
|
2554 | 43.8% | 41.7% | |
| Seiwa Electric Mfg. Co Ltd (6748)(6748) | 710.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
745.00
2018-01-29
|
274.00
2016-02-12
|
3.7M
2022-01-14
|
0.0M
2015-04-16
|
+26.85%
2016-04-25
|
-19.33%
2016-02-08
|
+62.08%
2018-01
|
-30.28%
2016-02
|
2614 | 46.3% | 46.4% | |
| Rebase Inc (5138)(5138) | 1,207.00 | 2025-09-26 | 2022-12-16 |
K Quotidien
K par Minute
|
2,294.00
2022-12-16
|
687.00
2024-08-05
|
3.1M
2022-12-16
|
0.0M
2024-07-04
|
+18.82%
2025-02-14
|
-20.66%
2023-08-04
|
+31.45%
2024-11
|
-32.91%
2022-12
|
656 | 45.9% | 51.7% | |
| Watanabe Sato Co Ltd (1807)(1807) | 1,770.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,370.00
2018-01-31
|
1,015.00
2016-06-28
|
0.4M
2017-03-22
|
0.0M
2017-11-22
|
+17.51%
2017-04-13
|
-50.00%
2022-04-15
|
+39.63%
2017-05
|
-51.13%
2022-05
|
2314 | 46.0% | 42.8% | |
| IPS Inc (4390)(4390) | 3,515.00 | 2025-09-26 | 2018-06-27 |
K Quotidien
K par Minute
|
3,415.00
2021-03-02
|
710.00
2020-03-13
|
8.0M
2019-06-20
|
0.0M
2024-12-18
|
+25.48%
2020-05-19
|
-16.08%
2018-07-04
|
+141.19%
2020-05
|
-35.93%
2018-10
|
1760 | 48.5% | 50.5% | |
| Sakurajima Futo Kaisha Ltd (9353)(9353) | 1,965.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,660.00
2016-10-19
|
1,070.00
2016-02-15
|
1.9M
2024-09-10
|
0.0M
2015-09-17
|
+30.70%
2016-08-22
|
-20.55%
2024-07-26
|
+60.62%
2023-04
|
-32.84%
2018-12
|
2508 | 43.1% | 49.0% | |
| SE Holdings and Incubations Co Ltd (9478)(9478) | 349.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
438.00
2015-12-10
|
111.00
2020-03-13
|
44.2M
2015-01-06
|
0.0M
2025-04-02
|
+26.46%
2021-06-30
|
-18.70%
2024-07-02
|
+47.06%
2015-12
|
-33.43%
2015-01
|
2614 | 43.5% | 45.3% | |
| Cotta Co Ltd (3359)(3359) | 558.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,236.00
2020-09-30
|
120.30
2015-02-09
|
8.0M
2020-04-01
|
0.0M
2015-03-27
|
+36.28%
2020-03-31
|
-21.16%
2020-03-13
|
+65.35%
2017-08
|
-43.86%
2020-03
|
2614 | 47.4% | 47.1% | |
| Nippon Chemiphar Co Ltd (4539)(4539) | 1,671.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,130.00
2015-07-24
|
1,410.00
2025-04-09
|
0.2M
2021-06-10
|
0.0M
2020-05-12
|
+22.02%
2021-06-07
|
-10.50%
2020-01-31
|
+21.00%
2015-07
|
-29.16%
2018-12
|
2613 | 44.6% | 50.1% | |
| Ise Chemicals Corp (4107)(4107) | 28,500.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
40,500.00
2024-06-14
|
2,135.00
2016-07-11
|
1.8M
2024-06-26
|
0.0M
2018-10-02
|
+18.20%
2020-07-30
|
-22.19%
2024-06-14
|
+44.51%
2024-03
|
-21.31%
2020-02
|
2601 | 45.9% | 45.4% | |
| Superbag Co Ltd (3945)(3945) | 2,780.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,960.00
2017-03-15
|
738.00
2022-12-26
|
1.4M
2023-02-15
|
0.0M
2015-01-30
|
+53.98%
2023-02-09
|
-23.25%
2022-02-24
|
+75.22%
2023-02
|
-41.07%
2022-02
|
2503 | 44.8% | 45.5% | |
| Netyear Group Corp (3622)(3622) | 555.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,098.00
2016-06-01
|
300.00
2018-12-25
|
2.4M
2016-06-01
|
0.0M
2023-02-17
|
+28.30%
2015-03-30
|
-20.00%
2016-07-13
|
+99.02%
2019-02
|
-29.78%
2016-07
|
2610 | 44.4% | 49.7% | |
| Ikuyo Co Ltd (7273)(7273) | 971.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,835.00
2025-04-09
|
383.00
2025-05-29
|
8.4M
2025-06-30
|
0.0M
2018-02-16
|
+91.14%
2022-11-08
|
-89.56%
2025-05-22
|
+143.63%
2022-11
|
-38.04%
2022-12
|
2336 | 42.7% | 48.2% | |
| ERI Holdings Co Ltd (6083)(6083) | 2,912.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,145.00
2025-07-11
|
457.00
2020-03-13
|
3.0M
2021-10-04
|
0.0M
2020-10-13
|
+28.57%
2021-09-07
|
-14.88%
2019-07-08
|
+43.49%
2023-07
|
-23.14%
2024-07
|
2614 | 47.4% | 48.2% | |
| Nippo Ltd (9913)(9913) | 2,760.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,910.00
2025-06-18
|
165.29
2020-03-13
|
6.3M
2020-01-10
|
0.0M
2016-09-12
|
+103.93%
2021-04-07
|
-51.75%
2019-03-25
|
+58.15%
2021-04
|
-40.66%
2019-03
|
2607 | 47.9% | 45.1% | |
| Valtes Co Ltd (4442)(4442) | 483.00 | 2025-09-26 | 2019-05-31 |
K Quotidien
K par Minute
|
3,390.00
2020-10-22
|
335.00
2025-04-07
|
7.7M
2019-06-03
|
0.0M
2025-07-16
|
+24.60%
2022-08-12
|
-66.34%
2022-04-26
|
+39.08%
2024-06
|
-71.69%
2022-04
|
1537 | 46.8% | 50.7% | |
| LIPPS Co Ltd (373A)(373A) | 3,445.00 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Tomita Electric Co Ltd (6898)(6898) | 2,962.00 | 2025-09-25 | 2015-01-05 |
K Quotidien
K par Minute
|
9,420.00
2022-09-12
|
651.00
2020-03-30
|
1.5M
2022-09-07
|
0.0M
2015-07-28
|
+28.79%
2019-09-27
|
-21.30%
2020-11-06
|
+43.19%
2021-09
|
-29.88%
2022-12
|
2465 | 41.7% | 45.7% | |
| Allied Telesis Holdings KK (6835)(6835) | 206.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
297.00
2025-02-25
|
37.00
2016-02-12
|
104.1M
2018-01-16
|
0.0M
2023-10-06
|
+71.43%
2016-03-29
|
-32.26%
2024-06-04
|
+80.00%
2018-01
|
-27.46%
2018-04
|
2614 | 35.5% | 41.2% | |