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 | ||||||
| OutlookConsulting Co Ltd (5596)(5596) | 1,373.00 | 2025-09-26 | 2023-12-12 |
K Quotidien
K par Minute
|
1,699.00
2024-03-27
|
930.00
2024-08-06
|
1.2M
2023-12-12
|
0.0M
2025-04-15
|
+30.00%
2024-11-05
|
-13.97%
2024-11-28
|
+48.94%
2024-11
|
-29.80%
2024-12
|
429 | 48.7% | 45.7% | |
| Justsystems Corp (4686)(4686) | 4,775.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,490.00
2020-07-31
|
664.00
2015-02-06
|
1.7M
2015-08-07
|
0.0M
2021-07-06
|
+20.44%
2018-09-14
|
-13.45%
2020-07-31
|
+44.61%
2017-08
|
-24.93%
2023-08
|
2614 | 50.5% | 46.7% | |
| Hayashikane Sangyo Co Ltd (2286)(2286) | 710.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,950.00
2015-07-22
|
425.00
2025-04-07
|
9.9M
2015-06-30
|
0.0M
2020-10-13
|
+30.40%
2015-05-21
|
-9.89%
2016-05-23
|
+55.24%
2015-06
|
-16.17%
2019-08
|
2614 | 44.1% | 46.4% | |
| Daihen Corp (6622)(6622) | 8,280.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,850.00
2024-04-15
|
2,039.00
2018-12-25
|
0.9M
2018-02-06
|
0.0M
2022-01-17
|
+18.21%
2024-07-31
|
-18.49%
2018-02-06
|
+20.95%
2023-11
|
-23.32%
2016-02
|
2614 | 50.3% | 46.3% | |
| Fantasista Co Ltd (1783)(1783) | 59.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
152.00
2016-06-21
|
31.00
2020-03-13
|
29.8M
2021-10-08
|
0.0M
2019-08-29
|
+38.96%
2021-07-09
|
-18.52%
2018-08-23
|
+108.16%
2021-09
|
-32.65%
2018-12
|
2614 | 33.0% | 37.5% | |
| Media Global Links Co Ltd (6659)(6659) | 59.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,416.00
2015-05-08
|
29.00
2024-02-15
|
72.6M
2025-06-24
|
0.0M
2017-01-23
|
+78.95%
2024-02-02
|
-32.14%
2024-07-12
|
+233.33%
2024-02
|
-40.75%
2024-07
|
2614 | 38.9% | 49.7% | |
| Tokuden Co Ltd (3437)(3437) | 2,944.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,650.00
2018-01-18
|
1,830.00
2016-02-12
|
0.1M
2023-10-26
|
0.0M
2015-01-09
|
+18.14%
2016-02-08
|
-50.16%
2018-08-09
|
+23.62%
2023-03
|
-50.85%
2018-09
|
2113 | 43.9% | 40.9% | |
| Amita Holdings Co Ltd (2195)(2195) | 353.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,577.00
2022-11-28
|
33.10
2016-06-28
|
7.7M
2022-02-07
|
0.0M
2024-05-01
|
+57.89%
2021-10-19
|
-25.69%
2021-11-05
|
+83.08%
2022-11
|
-38.07%
2015-08
|
2105 | 42.7% | 46.5% | |
| Segue Group Co Ltd (3968)(3968) | 646.00 | 2025-09-26 | 2016-12-22 |
K Quotidien
K par Minute
|
715.00
2024-02-26
|
162.30
2020-03-23
|
44.2M
2016-12-30
|
0.0M
2018-10-19
|
+30.31%
2024-02-16
|
-14.95%
2025-02-14
|
+123.30%
2024-02
|
-25.00%
2022-01
|
2131 | 47.1% | 50.1% | |
| Tokyo Tsushin Inc (7359)(7359) | 411.00 | 2025-09-26 | 2020-12-24 |
K Quotidien
K par Minute
|
2,572.00
2020-12-24
|
183.00
2025-04-07
|
22.9M
2022-09-13
|
0.0M
2022-01-26
|
+26.43%
2022-09-07
|
-48.47%
2021-04-21
|
+63.37%
2023-02
|
-51.10%
2021-04
|
1156 | 42.9% | 54.8% | |
| SD Entertainment Inc (4650)(4650) | 293.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,027.00
2017-07-04
|
240.00
2024-08-05
|
0.9M
2024-04-30
|
0.0M
2016-05-10
|
+23.62%
2018-11-19
|
-21.28%
2018-10-12
|
+70.18%
2017-06
|
-35.28%
2017-07
|
2614 | 43.3% | 42.6% | |
| Glome Holdings Inc (8938)(8938) | 585.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,649.00
2018-03-30
|
383.00
2015-01-06
|
1.5M
2021-06-14
|
0.0M
2015-05-07
|
+24.81%
2020-11-26
|
-27.70%
2019-08-13
|
+48.18%
2015-06
|
-60.52%
2019-08
|
2608 | 46.5% | 50.5% | |
| Recovery International Co Ltd (9214)(9214) | 1,578.00 | 2025-09-26 | 2022-02-03 |
K Quotidien
K par Minute
|
3,335.00
2023-07-12
|
1,100.00
2025-04-07
|
2.1M
2022-02-08
|
0.0M
2025-05-23
|
+22.82%
2024-06-25
|
-16.41%
2022-05-02
|
+50.26%
2023-06
|
-33.21%
2022-02
|
883 | 45.0% | 51.9% | |
| Kringle Pharma Inc (4884)(4884) | 467.00 | 2025-09-26 | 2020-12-28 |
K Quotidien
K par Minute
|
1,780.00
2020-12-28
|
394.00
2024-02-16
|
5.5M
2023-02-21
|
0.0M
2021-09-30
|
+23.58%
2023-02-21
|
-20.19%
2024-02-13
|
+66.37%
2024-06
|
-40.67%
2024-02
|
1154 | 46.4% | 50.9% | |
| CMK Corp (6958)(6958) | 350.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,234.00
2017-11-07
|
217.00
2015-09-29
|
4.1M
2024-02-19
|
0.0M
2021-07-06
|
+18.21%
2022-02-09
|
-21.40%
2018-12-11
|
+34.30%
2021-12
|
-32.86%
2018-12
|
2614 | 47.4% | 48.2% | |
| Wellness Communications(366A) | 3,205.00 | 2025-09-26 | 2025-06-20 |
K Quotidien
K par Minute
|
4,120.00
2025-06-24
|
2,480.00
2025-06-20
|
7.7M
2025-06-23
|
-
2025-06-20
|
+47.58%
2025-06-23
|
-10.46%
2025-06-27
|
-
-
|
-
-
|
42 | 35.7% | 57.1% | |
| Nippon Felt Co Ltd (3512)(3512) | 639.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
591.00
2025-08-29
|
341.00
2020-03-13
|
0.7M
2025-04-25
|
0.0M
2019-09-03
|
+8.47%
2020-03-06
|
-10.62%
2022-03-23
|
+14.60%
2022-03
|
-12.55%
2020-02
|
2614 | 43.7% | 41.0% | |
| JMC Corp (5704)(5704) | 463.00 | 2025-09-26 | 2016-11-29 |
K Quotidien
K par Minute
|
2,490.00
2018-10-01
|
352.00
2025-04-07
|
14.4M
2017-02-23
|
0.0M
2025-07-03
|
+27.78%
2019-05-10
|
-22.94%
2019-11-07
|
+67.65%
2017-02
|
-35.80%
2020-02
|
2148 | 42.8% | 53.7% | |
| JX Advanced Metals Corp (5016)(5016) | 1,792.50 | 2025-09-26 | 2025-03-17 |
K Quotidien
K par Minute
|
1,629.50
2025-09-11
|
650.00
2025-04-07
|
176.0M
2025-03-19
|
-
2025-03-17
|
+15.34%
2025-04-08
|
-18.30%
2025-04-07
|
-
-
|
-
-
|
123 | 52.0% | 43.9% | |
| Iseki (6310) | 2,254.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,050.00
2018-01-10
|
831.00
2025-04-07
|
2.8M
2025-09-04
|
0.0M
2019-09-02
|
+14.18%
2016-02-12
|
-12.82%
2024-02-14
|
+18.61%
2016-05
|
-22.71%
2018-02
|
2614 | 48.0% | 47.1% | |
| CHIeru Co Ltd (3933)(3933) | 693.00 | 2025-09-26 | 2016-03-23 |
K Quotidien
K par Minute
|
2,920.00
2016-06-14
|
245.00
2018-12-25
|
4.1M
2019-11-19
|
0.0M
2024-08-30
|
+26.22%
2019-11-13
|
-50.05%
2018-09-05
|
+75.00%
2020-05
|
-42.60%
2018-09
|
2316 | 45.1% | 52.2% | |
| Kanro Co Ltd (2216)(2216) | 2,425.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,200.00
2025-08-14
|
179.17
2015-06-26
|
3.8M
2024-02-08
|
0.0M
2019-08-19
|
+15.56%
2018-08-15
|
-16.56%
2024-04-25
|
+32.06%
2024-02
|
-19.77%
2018-12
|
2533 | 47.6% | 43.5% | |
| Japan Data Science Consortium Co Ltd (4418)(4418) | 920.00 | 2025-09-26 | 2021-12-20 |
K Quotidien
K par Minute
|
3,120.00
2021-12-24
|
513.00
2024-08-07
|
10.0M
2021-12-21
|
0.0M
2022-08-31
|
+21.29%
2021-12-22
|
-26.64%
2023-11-08
|
+44.50%
2023-05
|
-37.28%
2022-01
|
914 | 45.3% | 52.2% | |
| Glad Cube Inc (9561)(9561) | 575.00 | 2025-09-26 | 2022-09-28 |
K Quotidien
K par Minute
|
1,580.00
2022-09-29
|
460.00
2023-11-15
|
14.0M
2022-09-29
|
0.0M
2024-06-20
|
+28.44%
2022-09-30
|
-19.16%
2022-09-29
|
+40.57%
2023-09
|
-27.11%
2023-04
|
726 | 43.9% | 52.8% | |
| Kushikatsu Tanaka Co (3547)(3547) | 2,290.00 | 2025-09-26 | 2016-09-14 |
K Quotidien
K par Minute
|
7,480.00
2017-11-30
|
710.00
2016-09-14
|
11.9M
2016-09-16
|
0.0M
2025-06-24
|
+21.22%
2017-10-02
|
-16.49%
2016-10-14
|
+69.02%
2017-11
|
-36.61%
2018-12
|
2197 | 47.0% | 50.8% | |
| Agile Media Network (6573)(6573) | 114.00 | 2025-09-26 | 2018-03-30 |
K Quotidien
K par Minute
|
5,616.70
2018-04-02
|
60.00
2025-04-07
|
43.8M
2025-06-11
|
0.0M
2021-08-27
|
+56.93%
2020-06-22
|
-72.59%
2022-04-22
|
+454.39%
2023-08
|
-76.10%
2022-04
|
1820 | 40.8% | 52.9% | |
| Headwaters Co Ltd (4011)(4011) | 3,700.00 | 2025-09-26 | 2020-10-02 |
K Quotidien
K par Minute
|
36,250.00
2020-10-06
|
815.00
2022-12-26
|
3.5M
2023-06-07
|
0.0M
2022-02-07
|
+27.80%
2023-04-05
|
-51.86%
2022-11-21
|
+80.83%
2023-02
|
-56.57%
2022-12
|
1211 | 41.5% | 56.4% | |
| CNS Co Ltd (4076)(4076) | 1,593.00 | 2025-09-26 | 2021-08-20 |
K Quotidien
K par Minute
|
3,035.00
2021-08-20
|
1,270.00
2023-01-17
|
2.9M
2021-08-23
|
0.0M
2022-06-21
|
+13.75%
2021-12-15
|
-19.77%
2024-07-25
|
+29.29%
2023-07
|
-16.00%
2021-09
|
987 | 47.8% | 47.1% | |
| Nihon Seiko Co Ltd (5729)(5729) | 14,200.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,850.00
2025-09-01
|
1,055.00
2016-02-19
|
0.3M
2025-08-19
|
0.0M
2018-06-20
|
+26.89%
2016-02-17
|
-15.88%
2025-04-07
|
+33.75%
2021-08
|
-23.53%
2018-12
|
2319 | 45.2% | 42.9% | |
| Genda Inc (9166)(9166) | 908.00 | 2025-09-26 | 2023-07-28 |
K Quotidien
K par Minute
|
3,140.00
2024-11-08
|
715.00
2025-09-11
|
17.9M
2023-07-31
|
0.2M
2024-05-17
|
+22.90%
2024-08-01
|
-49.71%
2025-03-21
|
+47.17%
2024-08
|
-16.11%
2023-09
|
522 | 46.7% | 51.0% | |
| Sanbio Company Limited (4592)(4592) | 2,485.00 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
12,730.00
2019-01-21
|
380.00
2024-04-05
|
53.6M
2019-02-05
|
0.0M
2019-02-01
|
+48.39%
2024-06-13
|
-35.03%
2019-02-04
|
+164.13%
2024-06
|
-52.35%
2019-02
|
2550 | 45.9% | 52.1% | |
| Aval Data Corp (6918)(6918) | 2,479.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,880.00
2024-01-22
|
563.00
2015-01-05
|
4.9M
2017-11-15
|
0.0M
2015-04-13
|
+17.67%
2017-11-29
|
-18.92%
2024-07-31
|
+54.26%
2022-11
|
-24.96%
2018-12
|
2614 | 48.5% | 49.2% | |
| Abalance Corp (3856)(3856) | 1,013.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,620.00
2023-05-16
|
68.00
2015-08-25
|
10.8M
2023-05-18
|
0.0M
2019-06-19
|
+34.68%
2015-09-09
|
-23.02%
2023-04-19
|
+97.95%
2023-02
|
-55.29%
2023-08
|
2614 | 45.7% | 51.5% | |
| Heiwa Paper Co Ltd (9929)(9929) | 445.00 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
1,008.00
2018-02-02
|
323.00
2015-02-13
|
1.0M
2018-02-02
|
0.0M
2015-07-03
|
+21.19%
2018-01-29
|
-14.44%
2018-02-05
|
+45.08%
2018-01
|
-18.18%
2018-02
|
2347 | 43.2% | 36.6% | |
| Sagami Rubber Industries Co Ltd (5194)(5194) | 941.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,959.00
2018-10-09
|
395.00
2015-01-19
|
1.0M
2015-11-13
|
0.0M
2023-01-19
|
+20.05%
2023-08-10
|
-21.03%
2018-11-06
|
+43.87%
2016-08
|
-23.48%
2015-11
|
2610 | 45.2% | 49.3% | |
| Carna Biosciences Inc (4572)(4572) | 221.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,030.00
2015-07-23
|
216.00
2025-08-12
|
14.0M
2023-07-10
|
0.0M
2022-11-02
|
+48.13%
2019-06-28
|
-26.14%
2025-08-08
|
+172.95%
2019-06
|
-34.83%
2023-12
|
2614 | 45.9% | 51.7% | |
| Takara Holdings Inc. (2531)(2531) | 1,816.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,841.00
2025-08-22
|
617.00
2020-03-19
|
21.8M
2024-03-29
|
0.1M
2021-12-24
|
+21.00%
2025-08-21
|
-13.40%
2018-11-01
|
+49.24%
2018-09
|
-24.03%
2021-11
|
2614 | 50.7% | 46.8% | |
| Architects Studio Japan Inc (6085)(6085) | 275.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,330.00
2015-01-06
|
137.00
2025-04-09
|
6.4M
2025-04-16
|
0.0M
2015-03-18
|
+20.72%
2020-09-09
|
-65.97%
2025-04-02
|
+64.38%
2023-11
|
-33.28%
2020-03
|
2337 | 40.5% | 49.7% | |
| Toho Titanium Co Ltd (5727)(5727) | 1,700.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,335.00
2022-12-15
|
509.00
2020-03-17
|
15.3M
2023-03-07
|
0.1M
2020-10-12
|
+21.58%
2022-05-11
|
-22.43%
2024-08-02
|
+46.46%
2022-05
|
-29.18%
2018-12
|
2614 | 47.5% | 50.1% | |
| Sapporo Clinical Laboratory Inc (9776)(9776) | 1,150.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,624.00
2018-07-26
|
848.00
2015-01-05
|
0.2M
2025-04-17
|
0.0M
2015-02-09
|
+26.13%
2019-04-23
|
-18.93%
2018-07-19
|
+19.52%
2015-05
|
-18.60%
2018-08
|
2138 | 43.4% | 39.8% | |
| Yashima (7677) | 2,790.00 | 2025-09-26 | 2019-06-26 |
K Quotidien
K par Minute
|
3,360.00
2021-09-28
|
1,202.00
2019-06-27
|
1.2M
2019-06-26
|
0.0M
2020-03-18
|
+21.19%
2021-08-24
|
-12.38%
2021-08-25
|
+61.57%
2019-07
|
-17.29%
2020-03
|
1257 | 43.0% | 44.6% | |
| JIN Co Ltd (3046)(3046) | 9,280.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,160.00
2025-09-11
|
2,780.00
2015-01-13
|
1.3M
2023-07-18
|
0.0M
2021-05-24
|
+19.38%
2024-10-04
|
-16.75%
2024-04-12
|
+31.12%
2023-10
|
-24.42%
2022-04
|
2614 | 47.4% | 48.5% | |
| Nankai Chemical Co Ltd (4040)(4040) | 2,833.00 | 2025-09-26 | 2023-04-20 |
K Quotidien
K par Minute
|
6,060.00
2024-02-26
|
1,854.00
2024-11-18
|
3.9M
2023-04-21
|
0.0M
2025-04-24
|
+20.99%
2023-11-09
|
-18.02%
2024-08-01
|
+77.53%
2023-08
|
-24.94%
2024-05
|
589 | 44.7% | 52.3% | |
| C.S. Lumber Co Inc (7808)(7808) | 3,265.00 | 2025-09-26 | 2017-11-15 |
K Quotidien
K par Minute
|
4,775.00
2022-04-22
|
762.00
2018-12-25
|
1.3M
2021-10-20
|
0.0M
2019-03-14
|
+25.00%
2020-07-10
|
-15.27%
2022-04-25
|
+63.89%
2021-10
|
-27.40%
2018-12
|
1890 | 48.8% | 46.1% | |
| Allied Architects Inc (6081)(6081) | 216.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,650.00
2017-04-28
|
130.00
2016-02-12
|
21.2M
2025-06-02
|
0.0M
2015-06-05
|
+36.20%
2025-06-02
|
-22.75%
2024-07-26
|
+91.04%
2020-11
|
-39.85%
2023-05
|
2615 | 46.2% | 50.2% | |
| Kurimoto Ltd (5602)(5602) | 8,640.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,740.00
2025-09-04
|
1,252.00
2018-12-25
|
0.8M
2025-09-05
|
0.0M
2022-08-30
|
+13.61%
2025-05-14
|
-15.89%
2024-08-02
|
+20.98%
2024-03
|
-28.70%
2016-02
|
2614 | 48.1% | 48.0% | |
| Tenda Co Ltd (4198)(4198) | 698.00 | 2025-09-26 | 2021-06-10 |
K Quotidien
K par Minute
|
6,510.00
2021-06-10
|
500.00
2022-10-03
|
1.8M
2021-06-10
|
0.0M
2022-02-09
|
+19.95%
2024-07-10
|
-65.06%
2022-04-27
|
+18.42%
2024-12
|
-62.68%
2022-05
|
1029 | 44.7% | 51.7% | |
| JEOL Ltd (6951)(6951) | 4,978.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,840.00
2021-11-30
|
700.00
2016-07-08
|
3.0M
2024-05-15
|
0.0M
2017-12-27
|
+22.23%
2020-03-23
|
-17.10%
2024-08-05
|
+41.35%
2015-08
|
-32.93%
2022-01
|
2614 | 49.0% | 48.4% | |
| Tensho Electric Industries Co Ltd (6776)(6776) | 266.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,180.00
2019-09-19
|
103.00
2016-06-24
|
9.1M
2020-12-15
|
0.0M
2018-10-23
|
+35.96%
2020-03-17
|
-29.76%
2019-09-05
|
+55.03%
2020-12
|
-36.51%
2020-03
|
2604 | 42.7% | 46.8% | |
| Hanshin Diesel Works Ltd (6018)(6018) | 3,185.00 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
4,325.00
2025-06-26
|
925.00
2016-08-31
|
0.2M
2023-04-10
|
0.0M
2018-02-21
|
+22.51%
2024-05-20
|
-21.61%
2024-07-31
|
+41.53%
2023-11
|
-18.07%
2024-08
|
2349 | 44.4% | 43.5% | |