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 | ||||||
| Kadoya Sesame Mills Inc (2612)(2612) | 3,775.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,600.00
2018-02-02
|
2,605.00
2015-09-24
|
0.2M
2022-02-17
|
0.0M
2015-08-12
|
+10.74%
2020-03-13
|
-8.59%
2020-03-25
|
+22.37%
2017-01
|
-16.80%
2019-05
|
2594 | 47.1% | 44.6% | |
| I Ne Co Ltd (4933)(4933) | 1,488.00 | 2025-09-26 | 2020-09-25 |
K Quotidien
K par Minute
|
4,060.00
2023-02-17
|
1,168.00
2022-01-27
|
9.9M
2020-09-25
|
0.0M
2022-03-15
|
+22.65%
2022-05-13
|
-15.87%
2025-02-13
|
+49.69%
2021-05
|
-21.78%
2024-02
|
1216 | 47.6% | 50.7% | |
| Liberaware Co Ltd (218A)(218A) | 2,631.00 | 2025-09-26 | 2024-07-29 |
K Quotidien
K par Minute
|
2,587.00
2025-09-08
|
330.00
2024-08-05
|
16.6M
2025-02-21
|
0.1M
2024-09-12
|
+25.64%
2025-05-22
|
-16.59%
2024-08-02
|
+48.47%
2024-09
|
-35.94%
2024-10
|
276 | 45.7% | 52.2% | |
| Quest Co Ltd (2332)(2332) | 1,482.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,290.00
2021-04-16
|
732.00
2016-06-29
|
0.8M
2020-01-22
|
0.0M
2016-04-05
|
+24.45%
2019-01-24
|
-13.39%
2024-07-30
|
+32.48%
2019-01
|
-17.92%
2020-03
|
2592 | 47.7% | 46.6% | |
| Dentsu Inc. (4324)(4324) | 3,299.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,290.00
2015-08-11
|
1,806.00
2020-04-06
|
19.4M
2025-08-15
|
0.3M
2023-04-07
|
+16.41%
2020-05-26
|
-14.59%
2024-11-14
|
+33.01%
2020-05
|
-26.62%
2020-03
|
2614 | 50.4% | 46.7% | |
| Sekido Co Ltd (9878)(9878) | 670.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,850.00
2015-06-17
|
201.00
2020-03-23
|
3.7M
2020-10-27
|
0.0M
2016-05-27
|
+37.97%
2016-08-23
|
-22.08%
2021-04-23
|
+88.61%
2020-10
|
-47.28%
2020-03
|
2589 | 42.0% | 46.9% | |
| Escrow Agent Japan Inc (6093)(6093) | 134.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
796.00
2017-09-01
|
97.10
2016-02-12
|
29.3M
2020-07-13
|
0.0M
2021-07-01
|
+26.09%
2016-06-16
|
-24.53%
2015-08-19
|
+53.74%
2015-07
|
-27.37%
2018-12
|
2614 | 44.0% | 46.1% | |
| Digitalift Inc (9244)(9244) | 1,271.00 | 2025-09-26 | 2021-09-28 |
K Quotidien
K par Minute
|
2,540.00
2021-09-28
|
615.00
2024-08-06
|
4.8M
2021-09-28
|
0.0M
2023-05-24
|
+28.96%
2023-07-03
|
-22.60%
2024-02-20
|
+35.09%
2024-02
|
-25.74%
2022-01
|
944 | 46.0% | 48.9% | |
| Konaka Co Ltd (7494)(7494) | 267.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
790.00
2015-03-25
|
198.00
2025-04-07
|
3.9M
2020-10-22
|
0.0M
2019-08-23
|
+9.91%
2020-11-06
|
-15.74%
2024-04-23
|
+18.91%
2020-04
|
-23.47%
2024-05
|
2614 | 45.3% | 45.3% | |
| Denkyosha Co Ltd (8144)(8144) | 1,268.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,745.00
2018-01-31
|
847.00
2020-03-17
|
0.1M
2025-05-19
|
0.0M
2016-10-07
|
+10.27%
2020-03-16
|
-10.74%
2024-07-12
|
+12.76%
2018-01
|
-23.08%
2020-03
|
2312 | 46.1% | 39.9% | |
| Tri Chemical Laboratories Inc (4369)(4369) | 2,869.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,430.00
2024-03-18
|
95.20
2016-02-12
|
7.2M
2016-03-18
|
0.0M
2015-10-08
|
+18.80%
2015-01-15
|
-21.41%
2025-09-01
|
+132.07%
2016-03
|
-27.30%
2022-09
|
2614 | 49.1% | 48.9% | |
| Echo Trading Co Ltd (7427)(7427) | 934.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,664.00
2023-10-02
|
351.00
2020-03-13
|
2.4M
2023-07-13
|
0.0M
2016-08-15
|
+17.81%
2023-06-30
|
-15.58%
2024-07-30
|
+37.55%
2023-07
|
-26.42%
2024-07
|
2614 | 47.3% | 44.2% | |
| Koyosha Inc (7946)(7946) | 1,730.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,225.00
2025-07-30
|
600.00
2020-03-23
|
1.3M
2017-01-04
|
0.0M
2016-03-23
|
+36.80%
2016-06-23
|
-19.85%
2024-01-05
|
+113.16%
2022-08
|
-30.98%
2020-02
|
2444 | 42.4% | 48.4% | |
| Sougou Shouken Co Ltd (7850)(7850) | 865.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,079.00
2024-04-30
|
490.00
2018-12-25
|
0.2M
2023-09-06
|
0.0M
2017-11-07
|
+20.83%
2021-08-13
|
-16.78%
2020-03-06
|
+16.97%
2019-10
|
-18.72%
2016-07
|
2453 | 48.0% | 42.2% | |
| Meiko Electronics Co Ltd (6787)(6787) | 9,980.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,200.00
2025-09-11
|
233.00
2015-09-29
|
5.4M
2016-12-19
|
0.0M
2016-10-17
|
+21.29%
2021-11-04
|
-22.33%
2019-05-13
|
+72.73%
2016-11
|
-29.91%
2018-11
|
2614 | 50.1% | 47.8% | |
| Toyo Gosei Co Ltd (4970)(4970) | 6,600.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
19,270.00
2021-11-22
|
503.00
2016-02-12
|
2.4M
2015-11-18
|
0.0M
2016-08-09
|
+27.00%
2015-01-19
|
-18.29%
2024-08-01
|
+70.29%
2020-05
|
-26.08%
2018-12
|
2614 | 47.2% | 50.3% | |
| Naigai Tec Corp (3374)(3374) | 2,176.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,450.00
2017-06-05
|
418.00
2016-02-12
|
0.6M
2017-05-09
|
0.0M
2019-08-29
|
+26.55%
2016-06-22
|
-16.05%
2021-08-06
|
+60.19%
2019-10
|
-31.76%
2018-12
|
2555 | 46.8% | 50.3% | |
| Sanoyas Holdings Corp (7022)(7022) | 263.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
865.00
2016-07-25
|
111.00
2020-03-13
|
82.0M
2016-07-14
|
0.0M
2020-05-07
|
+40.00%
2024-02-19
|
-21.16%
2015-01-27
|
+109.04%
2016-07
|
-21.10%
2018-12
|
2614 | 42.0% | 44.9% | |
| Nxera Pharma Co Ltd (4565)(4565) | 986.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,545.00
2016-05-09
|
668.00
2025-04-09
|
52.3M
2023-06-29
|
0.1M
2018-09-19
|
+23.22%
2021-11-18
|
-26.48%
2023-06-29
|
+96.06%
2015-05
|
-51.85%
2023-06
|
2614 | 48.3% | 50.5% | |
| FCE Holdings Inc (9564)(9564) | 722.00 | 2025-09-26 | 2022-10-27 |
K Quotidien
K par Minute
|
1,259.00
2025-02-19
|
440.00
2025-04-07
|
6.8M
2022-10-27
|
0.0M
2024-10-18
|
+8.93%
2022-11-14
|
-49.32%
2025-03-21
|
+19.10%
2023-08
|
-15.34%
2022-12
|
706 | 51.6% | 44.8% | |
| Vector (2656)(2656) | 130.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,313.00
2016-10-13
|
65.00
2025-04-07
|
24.6M
2021-02-25
|
0.0M
2016-08-22
|
+39.80%
2021-02-12
|
-26.67%
2023-02-10
|
+154.82%
2021-02
|
-36.41%
2023-02
|
2614 | 42.9% | 49.9% | |
| Change Inc (3962)(3962) | 1,170.00 | 2025-09-26 | 2016-09-28 |
K Quotidien
K par Minute
|
6,390.00
2020-09-28
|
428.25
2019-08-29
|
15.8M
2020-09-30
|
0.0M
2018-04-19
|
+22.73%
2016-09-28
|
-52.41%
2018-11-28
|
+62.47%
2020-04
|
-45.04%
2018-12
|
2189 | 47.5% | 51.2% | |
| Japan Engine Corp (6016)(6016) | 11,620.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,180.00
2025-08-29
|
366.67
2022-10-03
|
18.2M
2023-04-06
|
0.0M
2018-08-17
|
+44.12%
2016-08-10
|
-67.17%
2022-08-25
|
+159.36%
2020-08
|
-37.77%
2020-03
|
2605 | 43.8% | 48.6% | |
| Net Protections Holdings Inc (7383)(7383) | 903.00 | 2025-09-26 | 2021-12-15 |
K Quotidien
K par Minute
|
1,698.00
2021-12-28
|
150.00
2024-08-05
|
24.9M
2021-12-15
|
0.1M
2023-05-11
|
+26.74%
2024-07-26
|
-18.92%
2024-07-17
|
+47.34%
2024-08
|
-53.52%
2022-02
|
917 | 45.7% | 50.5% | |
| Chuco Co Ltd (2139)(2139) | 450.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
898.00
2018-08-09
|
314.00
2020-03-13
|
0.2M
2025-04-23
|
0.0M
2015-01-27
|
+10.88%
2015-10-26
|
-14.04%
2024-07-12
|
+39.39%
2024-05
|
-16.33%
2024-10
|
2613 | 47.7% | 43.0% | |
| Otsuka Holdings Ltd (4578)(4578) | 7,765.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,669.00
2024-11-07
|
3,224.00
2020-03-18
|
21.2M
2017-01-24
|
0.3M
2020-10-26
|
+11.29%
2016-02-15
|
-13.62%
2019-09-26
|
+17.52%
2020-05
|
-19.07%
2018-12
|
2614 | 50.9% | 48.3% | |
| Sanei Ltd (6230)(6230) | 2,177.00 | 2025-09-26 | 2020-12-25 |
K Quotidien
K par Minute
|
4,090.00
2021-06-01
|
1,326.50
2022-12-26
|
2.1M
2020-12-25
|
0.0M
2022-05-24
|
+19.61%
2024-01-23
|
-50.18%
2022-08-24
|
+20.98%
2024-01
|
-48.41%
2022-09
|
1123 | 47.5% | 44.7% | |
| Kubota Pharmaceutical Holdings Co Ltd (4596)(4596) | 64.00 | 2025-09-26 | 2016-12-06 |
K Quotidien
K par Minute
|
1,330.00
2016-12-16
|
38.00
2025-04-07
|
117.8M
2025-09-03
|
0.0M
2017-08-28
|
+60.00%
2025-09-02
|
-28.67%
2022-07-27
|
+98.96%
2019-03
|
-44.44%
2022-08
|
2143 | 37.5% | 49.1% | |
| I K Co Ltd (2722)(2722) | 510.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,440.00
2017-11-30
|
201.50
2016-06-24
|
1.7M
2020-11-06
|
0.0M
2016-01-19
|
+29.07%
2017-01-13
|
-26.21%
2018-10-09
|
+65.24%
2019-12
|
-46.57%
2018-10
|
2609 | 45.7% | 48.8% | |
| Kuribayashi Steamship Co Ltd (9171)(9171) | 1,530.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,507.00
2024-04-01
|
240.00
2020-03-19
|
1.9M
2021-08-18
|
0.0M
2018-10-04
|
+29.33%
2025-02-20
|
-19.79%
2024-08-05
|
+45.54%
2023-04
|
-33.76%
2020-03
|
2375 | 43.8% | 46.1% | |
| Kuramoto Co Ltd (5216)(5216) | 191.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,338.00
2015-04-03
|
70.00
2019-05-15
|
31.7M
2015-04-23
|
0.0M
2024-02-07
|
+41.67%
2019-04-23
|
-29.43%
2018-09-21
|
+376.77%
2015-03
|
-35.22%
2019-03
|
2614 | 38.0% | 47.8% | |
| ASUA Inc (246A)(246A) | 700.00 | 2025-09-26 | 2024-09-26 |
K Quotidien
K par Minute
|
1,443.00
2024-10-09
|
502.00
2025-04-07
|
10.7M
2024-09-26
|
0.0M
2025-07-30
|
+17.74%
2024-10-01
|
-18.43%
2024-10-08
|
+16.53%
2024-11
|
-21.09%
2024-10
|
236 | 42.4% | 53.0% | |
| ODK Solutions Co Ltd (3839)(3839) | 633.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
906.00
2021-05-25
|
262.00
2015-09-07
|
5.0M
2015-07-24
|
0.0M
2016-08-17
|
+28.27%
2015-08-17
|
-13.28%
2018-12-04
|
+23.42%
2019-02
|
-23.30%
2018-12
|
2614 | 46.0% | 45.0% | |
| Living Platform Ltd (7091)(7091) | 948.00 | 2025-09-26 | 2020-03-17 |
K Quotidien
K par Minute
|
4,075.00
2020-08-19
|
855.00
2024-12-24
|
0.3M
2025-07-16
|
0.0M
2020-07-22
|
+24.63%
2020-04-13
|
-66.90%
2021-04-13
|
+91.82%
2020-04
|
-68.89%
2021-04
|
1317 | 46.8% | 48.5% | |
| Genetec Corp (4492)(4492) | 504.00 | 2025-09-26 | 2020-03-19 |
K Quotidien
K par Minute
|
1,124.00
2024-03-19
|
156.00
2023-03-06
|
16.6M
2023-06-05
|
0.0M
2022-05-20
|
+46.29%
2023-05-24
|
-19.63%
2023-03-27
|
+94.27%
2023-03
|
-40.47%
2023-04
|
1335 | 46.6% | 49.7% | |
| Nippon Pigment Co Ltd (4119)(4119) | 3,460.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,000.00
2017-10-26
|
1,345.00
2020-03-17
|
0.2M
2016-10-28
|
0.0M
2015-10-16
|
+18.38%
2016-08-19
|
-15.10%
2024-07-26
|
+29.51%
2017-08
|
-23.64%
2020-03
|
2528 | 45.6% | 44.6% | |
| Kodama Chemical Industry Co Ltd (4222)(4222) | 745.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,830.00
2017-11-27
|
184.00
2024-08-05
|
8.6M
2017-11-20
|
0.0M
2015-01-19
|
+55.79%
2025-05-19
|
-27.65%
2024-07-12
|
+74.36%
2017-11
|
-34.57%
2020-03
|
2613 | 41.1% | 46.9% | |
| JGC Corp. (1963)(1963) | 1,509.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,739.00
2018-05-01
|
678.00
2020-03-19
|
18.5M
2020-11-30
|
0.4M
2019-12-25
|
+20.48%
2022-05-10
|
-17.45%
2024-02-08
|
+24.84%
2022-05
|
-35.66%
2020-03
|
2614 | 48.8% | 49.8% | |
| Kyoei Security Service Co (7058)(7058) | 2,834.00 | 2025-09-26 | 2019-03-18 |
K Quotidien
K par Minute
|
6,300.00
2020-01-09
|
1,744.00
2020-03-13
|
2.0M
2019-03-18
|
0.0M
2021-10-18
|
+22.74%
2020-03-25
|
-15.06%
2024-06-26
|
+56.03%
2019-06
|
-28.50%
2020-02
|
1502 | 44.9% | 47.7% | |
| Maruzen Co Ltd (5982)(5982) | 3,695.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,800.00
2025-09-11
|
900.00
2016-03-01
|
0.2M
2023-12-19
|
0.0M
2021-10-26
|
+19.24%
2018-02-06
|
-8.86%
2020-03-09
|
+25.70%
2017-09
|
-15.51%
2018-12
|
2593 | 47.4% | 44.6% | |
| And Factory Inc (7035)(7035) | 246.00 | 2025-09-26 | 2018-09-06 |
K Quotidien
K par Minute
|
2,840.00
2019-01-25
|
180.00
2025-04-07
|
7.2M
2025-06-30
|
0.0M
2024-05-28
|
+31.87%
2025-06-25
|
-25.08%
2024-07-04
|
+28.00%
2020-05
|
-31.45%
2020-02
|
1710 | 43.9% | 50.4% | |
| Matsuya Co Ltd (8237)(8237) | 1,469.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,625.00
2015-08-11
|
455.00
2020-03-13
|
2.2M
2023-07-14
|
0.0M
2021-11-25
|
+15.07%
2024-01-15
|
-16.16%
2024-07-29
|
+32.27%
2018-11
|
-23.47%
2021-11
|
2614 | 48.3% | 49.6% | |
| Digital Garage Inc (4819)(4819) | 3,660.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,790.00
2021-11-15
|
1,506.00
2015-08-25
|
3.4M
2016-06-29
|
0.0M
2021-07-06
|
+14.86%
2024-08-02
|
-16.06%
2017-05-10
|
+24.93%
2018-05
|
-19.90%
2018-12
|
2614 | 50.0% | 47.7% | |
| Sumitomo Chemical Co., Ltd. (4005)(4005) | 467.30 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
882.00
2018-01-09
|
267.00
2020-03-17
|
148.6M
2024-02-29
|
3.0M
2022-04-15
|
+9.96%
2024-08-05
|
-10.20%
2025-04-07
|
+21.73%
2021-01
|
-18.88%
2016-02
|
2614 | 48.4% | 47.1% | |
| Dream Vision Co Ltd (3185)(3185) | 182.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,500.00
2017-07-04
|
103.00
2025-04-07
|
31.7M
2024-12-25
|
0.0M
2016-10-03
|
+39.68%
2024-09-05
|
-24.46%
2025-02-17
|
+146.31%
2017-05
|
-36.98%
2020-03
|
2613 | 39.1% | 47.6% | |
| OpenWork Inc (5139)(5139) | 1,150.00 | 2025-09-26 | 2022-12-16 |
K Quotidien
K par Minute
|
1,797.50
2023-02-17
|
378.00
2024-08-06
|
17.6M
2022-12-16
|
0.0M
2025-08-29
|
+18.38%
2024-11-06
|
-16.46%
2024-07-30
|
+35.03%
2023-02
|
-22.16%
2023-09
|
672 | 46.1% | 50.4% | |
| Mitachi Co Ltd (3321)(3321) | 1,568.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,195.00
2018-01-05
|
421.00
2020-03-23
|
2.9M
2017-10-04
|
0.0M
2020-08-21
|
+28.30%
2017-08-18
|
-15.03%
2024-07-29
|
+52.36%
2017-10
|
-23.66%
2023-07
|
2615 | 48.6% | 45.2% | |
| Mino Ceramic(5356) | 1,322.00 | 2025-09-26 | 2024-03-18 |
K Quotidien
K par Minute
|
1,295.00
2025-09-09
|
739.00
2025-04-07
|
0.3M
2025-07-18
|
0.0M
2024-10-30
|
+13.11%
2025-07-18
|
-7.85%
2024-07-23
|
+5.00%
2024-06
|
-4.73%
2024-03
|
365 | 47.7% | 43.6% | |
| Kitabo Co Ltd (3409)(3409) | 180.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,090.00
2015-07-14
|
55.59
2019-01-04
|
8.2M
2024-07-19
|
0.0M
2018-04-11
|
+43.48%
2016-03-29
|
-86.19%
2018-05-09
|
+82.22%
2019-02
|
-86.78%
2018-05
|
2592 | 38.0% | 45.8% | |
| Okamura Foods Co Ltd (2938)(2938) | 1,254.00 | 2025-09-26 | 2023-09-27 |
K Quotidien
K par Minute
|
2,810.00
2025-05-30
|
1,000.00
2025-06-02
|
11.8M
2023-09-27
|
0.0M
2024-05-01
|
+15.99%
2024-08-08
|
-12.95%
2023-09-27
|
+24.26%
2024-07
|
-19.69%
2023-10
|
481 | 48.9% | 49.5% | |