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 | ||||||
| Adtec Plasma Technology Co Ltd (6668)(6668) | 1,539.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,335.00
2022-01-17
|
330.00
2016-02-12
|
2.8M
2017-01-17
|
0.0M
2016-08-29
|
+23.02%
2015-01-07
|
-19.82%
2024-10-09
|
+60.06%
2019-10
|
-36.39%
2024-10
|
2614 | 45.1% | 52.7% | |
| Ishin Co Ltd (143A)(143A) | 1,008.00 | 2025-09-26 | 2024-03-26 |
K Quotidien
K par Minute
|
2,785.00
2024-03-28
|
685.00
2025-04-07
|
5.1M
2024-10-02
|
0.0M
2025-04-21
|
+29.79%
2024-08-30
|
-17.55%
2025-04-07
|
+12.21%
2024-09
|
-33.92%
2024-10
|
361 | 46.3% | 50.4% | |
| Techno Medica Co Ltd (6678)(6678) | 2,014.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,370.00
2015-07-27
|
1,391.00
2016-06-28
|
0.2M
2020-12-22
|
0.0M
2022-12-27
|
+9.72%
2016-08-31
|
-16.39%
2016-06-22
|
+18.25%
2019-09
|
-25.71%
2016-06
|
2614 | 48.4% | 48.4% | |
| Terra Drone(278A) | 3,585.00 | 2025-09-26 | 2024-11-28 |
K Quotidien
K par Minute
|
10,740.00
2025-03-21
|
1,633.00
2024-12-12
|
3.5M
2024-12-02
|
0.1M
2025-09-11
|
+19.08%
2025-06-10
|
-16.22%
2025-04-02
|
+15.14%
2024-12
|
0.55%
2024-11
|
193 | 43.5% | 52.3% | |
| Japan Material Co Ltd (6055)(6055) | 1,840.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,743.00
2024-02-06
|
245.00
2015-02-17
|
1.8M
2023-05-22
|
0.1M
2020-12-09
|
+624.36%
2015-09-17
|
-86.24%
2015-09-18
|
+27.00%
2016-06
|
-22.70%
2019-08
|
2615 | 49.1% | 49.4% | |
| Daido Signal Co Ltd (6743)(6743) | 612.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
711.00
2020-09-04
|
308.00
2016-02-16
|
0.4M
2024-05-17
|
0.0M
2018-04-13
|
+15.47%
2019-10-25
|
-14.02%
2024-07-17
|
+22.86%
2017-02
|
-15.59%
2020-03
|
2316 | 43.9% | 40.9% | |
| Toho Zinc Co., Ltd. (5707)(5707) | 663.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,880.00
2018-01-12
|
432.00
2025-04-07
|
2.3M
2023-03-31
|
0.0M
2015-02-17
|
+18.96%
2024-08-08
|
-25.48%
2023-11-08
|
+32.04%
2024-08
|
-33.66%
2024-12
|
2614 | 46.6% | 50.8% | |
| Tomoegawa Co Ltd (3878)(3878) | 814.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,890.00
2017-09-12
|
475.00
2020-03-13
|
5.9M
2015-02-23
|
0.0M
2016-05-20
|
+39.41%
2016-08-24
|
-19.80%
2016-02-05
|
+42.42%
2015-02
|
-23.73%
2020-02
|
2613 | 44.9% | 47.7% | |
| Makiya Co Ltd (9890)(9890) | 1,270.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,508.00
2020-08-25
|
514.00
2015-01-05
|
0.4M
2023-10-24
|
0.0M
2015-04-02
|
+9.36%
2023-08-08
|
-14.20%
2023-08-17
|
+36.30%
2020-07
|
-15.35%
2020-12
|
2530 | 45.8% | 42.5% | |
| Speee Inc (4499)(4499) | 2,132.00 | 2025-09-26 | 2020-07-10 |
K Quotidien
K par Minute
|
6,710.00
2021-11-26
|
886.00
2024-08-05
|
4.6M
2025-08-22
|
0.0M
2023-03-01
|
+22.91%
2023-09-08
|
-25.30%
2024-08-01
|
+72.32%
2024-11
|
-33.71%
2022-12
|
1266 | 46.4% | 52.4% | |
| Muscat Group Inc (195A)(195A) | 961.00 | 2025-09-26 | 2024-06-19 |
K Quotidien
K par Minute
|
1,608.00
2024-06-19
|
633.00
2024-12-24
|
2.7M
2024-06-19
|
0.0M
2025-09-05
|
+16.85%
2024-09-26
|
-21.22%
2024-08-02
|
+-0.48%
2024-07
|
-20.26%
2024-09
|
287 | 44.3% | 51.2% | |
| Sakura KCS Corp (4761)(4761) | 1,507.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,160.00
2024-04-22
|
590.00
2016-06-27
|
1.7M
2024-04-12
|
0.0M
2015-02-09
|
+26.13%
2024-03-18
|
-18.88%
2024-07-24
|
+57.05%
2024-03
|
-28.70%
2024-05
|
2381 | 45.7% | 41.4% | |
| Pixela Corp (6731)(6731) | 50.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
45,200.00
2017-06-13
|
29.00
2025-02-12
|
103.5M
2025-07-11
|
0.0M
2015-01-28
|
+100.00%
2023-04-27
|
-50.00%
2023-04-26
|
+92.31%
2017-06
|
-36.84%
2020-02
|
2612 | 29.0% | 39.5% | |
| Placo Co Ltd (6347)(6347) | 248.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,320.00
2015-03-17
|
170.00
2020-03-13
|
2.8M
2025-07-01
|
0.0M
2019-03-12
|
+31.71%
2025-07-01
|
-67.33%
2019-05-27
|
+136.96%
2017-06
|
-40.85%
2017-07
|
2596 | 40.2% | 45.5% | |
| Sportsfield Co Ltd (7080)(7080) | 942.00 | 2025-09-26 | 2019-12-27 |
K Quotidien
K par Minute
|
4,395.00
2019-12-27
|
145.38
2022-05-12
|
4.2M
2022-06-21
|
0.0M
2020-08-05
|
+29.13%
2022-07-19
|
-51.14%
2021-03-03
|
+73.47%
2022-08
|
-55.41%
2021-03
|
1384 | 46.5% | 49.6% | |
| M-Mart Inc (4380)(4380) | 1,387.00 | 2025-09-26 | 2018-02-26 |
K Quotidien
K par Minute
|
6,970.00
2018-02-27
|
421.50
2020-03-13
|
5.1M
2020-09-17
|
0.0M
2025-01-17
|
+36.06%
2020-09-14
|
-49.43%
2018-06-29
|
+79.89%
2020-09
|
-57.81%
2018-07
|
1842 | 46.2% | 50.2% | |
| NKK Switches Co Ltd (6943)(6943) | 4,700.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,200.00
2015-07-14
|
2,850.00
2020-04-06
|
0.0M
2023-04-04
|
0.0M
2015-01-06
|
+14.64%
2022-09-16
|
-15.97%
2022-05-06
|
+18.93%
2019-06
|
-28.90%
2020-03
|
1985 | 41.0% | 40.5% | |
| Nitto Boseki Co., Ltd. (3110)(3110) | 6,370.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,670.00
2024-10-30
|
1,510.00
2016-06-16
|
6.3M
2015-09-30
|
0.0M
2016-05-30
|
+18.26%
2023-08-01
|
-18.98%
2024-08-01
|
+42.43%
2023-08
|
-34.85%
2015-09
|
2614 | 48.9% | 48.0% | |
| Toumei Co Ltd (4439)(4439) | 1,068.00 | 2025-09-26 | 2019-04-03 |
K Quotidien
K par Minute
|
2,549.00
2025-02-05
|
499.00
2022-08-16
|
3.2M
2019-04-03
|
0.0M
2022-02-18
|
+19.52%
2023-01-16
|
-49.22%
2022-07-29
|
+40.54%
2020-04
|
-51.37%
2022-08
|
1573 | 47.2% | 50.7% | |
| TEAC Corp (6803)(6803) | 97.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
660.00
2016-12-26
|
59.00
2025-04-07
|
48.4M
2024-07-09
|
0.0M
2020-01-20
|
+38.46%
2020-06-17
|
-20.00%
2024-06-07
|
+28.57%
2015-11
|
-28.85%
2018-12
|
2614 | 34.8% | 39.3% | |
| Fisco Ltd (3807)(3807) | 145.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
657.00
2016-03-23
|
58.00
2024-08-05
|
102.3M
2016-03-22
|
0.0M
2020-01-22
|
+38.96%
2024-08-21
|
-29.91%
2025-05-23
|
+69.86%
2024-11
|
-39.86%
2020-03
|
2614 | 39.6% | 48.6% | |
| Lovable Marketing Group Inc (9254)(9254) | 1,352.00 | 2025-09-26 | 2021-12-22 |
K Quotidien
K par Minute
|
4,990.00
2021-12-22
|
1,095.00
2025-04-07
|
6.8M
2023-03-24
|
0.0M
2023-01-12
|
+25.46%
2023-07-28
|
-19.84%
2023-07-31
|
+54.39%
2022-09
|
-39.66%
2022-10
|
907 | 47.6% | 49.3% | |
| Coly Inc (4175)(4175) | 2,268.00 | 2025-09-26 | 2021-02-26 |
K Quotidien
K par Minute
|
9,890.00
2021-02-26
|
863.00
2024-08-06
|
6.8M
2021-03-02
|
0.0M
2024-11-19
|
+28.54%
2024-05-01
|
-21.63%
2024-07-26
|
+47.56%
2024-05
|
-39.94%
2021-03
|
1115 | 45.6% | 51.4% | |
| Sumitomo Metal Mining Co., Ltd. (5713)(5713) | 4,673.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,625.00
2022-03-28
|
1,859.00
2020-03-19
|
7.4M
2015-11-11
|
0.4M
2023-12-25
|
+12.89%
2025-04-10
|
-15.83%
2024-08-02
|
+24.64%
2017-10
|
-21.40%
2022-06
|
2614 | 50.8% | 48.4% | |
| Inspec Inc (6656)(6656) | 670.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,250.00
2020-02-10
|
303.00
2016-02-15
|
5.2M
2019-12-10
|
0.0M
2015-08-10
|
+28.17%
2023-04-03
|
-21.81%
2020-03-09
|
+157.09%
2019-12
|
-47.74%
2020-03
|
2614 | 45.1% | 52.6% | |
| Transaction Co Ltd (7818)(7818) | 1,244.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,768.00
2025-07-18
|
211.00
2015-09-29
|
4.1M
2016-11-24
|
0.0M
2016-05-20
|
+25.06%
2023-01-13
|
-14.63%
2016-11-18
|
+39.75%
2016-07
|
-25.27%
2018-12
|
2614 | 48.7% | 49.0% | |
| Socionext Inc (6526)(6526) | 2,816.00 | 2025-09-26 | 2022-10-12 |
K Quotidien
K par Minute
|
5,666.00
2023-06-21
|
738.00
2022-10-12
|
76.9M
2024-04-30
|
0.7M
2023-07-06
|
+17.55%
2024-04-04
|
-22.78%
2023-07-05
|
+54.61%
2023-05
|
-22.84%
2023-07
|
717 | 48.5% | 50.3% | |
| ACSL Ltd (6232)(6232) | 1,002.00 | 2025-09-26 | 2018-12-21 |
K Quotidien
K par Minute
|
5,430.00
2019-05-21
|
585.00
2024-02-16
|
16.7M
2024-03-25
|
0.0M
2019-04-12
|
+21.22%
2024-03-11
|
-20.18%
2025-07-02
|
+76.51%
2024-03
|
-35.02%
2020-03
|
1638 | 45.5% | 52.9% | |
| Organo Corp (6368)(6368) | 11,410.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,590.00
2025-09-11
|
471.20
2016-06-24
|
1.8M
2023-10-26
|
0.0M
2016-08-26
|
+16.48%
2025-08-05
|
-15.11%
2024-07-26
|
+25.33%
2024-02
|
-20.22%
2018-12
|
2614 | 48.4% | 47.1% | |
| Nippon Kinzoku Co Ltd (5491)(5491) | 855.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,505.00
2017-10-31
|
506.00
2025-04-07
|
9.0M
2015-09-02
|
0.0M
2025-06-09
|
+37.88%
2015-07-27
|
-16.25%
2021-05-13
|
+91.68%
2020-11
|
-30.11%
2021-01
|
2614 | 45.0% | 49.8% | |
| Muromachi Chemicals Inc (4885)(4885) | 757.00 | 2025-09-26 | 2021-02-26 |
K Quotidien
K par Minute
|
2,045.00
2021-03-05
|
595.00
2024-08-05
|
24.9M
2021-03-04
|
0.0M
2023-09-29
|
+25.00%
2021-03-02
|
-20.13%
2024-07-31
|
+24.08%
2022-08
|
-25.40%
2022-01
|
1115 | 46.4% | 49.6% | |
| Akasaka Diesels Ltd (6022)(6022) | 3,290.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,640.00
2023-04-10
|
1,200.00
2016-06-27
|
0.9M
2023-05-09
|
0.0M
2015-01-28
|
+24.75%
2023-04-26
|
-17.56%
2020-02-18
|
+38.70%
2023-04
|
-20.51%
2020-10
|
2147 | 42.0% | 40.9% | |
| Mitsui E(7003) | 4,455.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,650.00
2025-09-01
|
312.00
2022-03-09
|
111.2M
2024-03-06
|
0.1M
2017-03-14
|
+26.22%
2024-02-21
|
-26.25%
2024-08-02
|
+149.53%
2024-02
|
-37.00%
2020-03
|
2614 | 46.0% | 48.3% | |
| Pharmarise Holdings Corp (2796)(2796) | 515.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
851.00
2020-09-29
|
456.00
2016-07-14
|
1.1M
2020-01-23
|
0.0M
2021-08-17
|
+16.39%
2016-02-25
|
-11.74%
2024-07-17
|
+21.46%
2015-01
|
-14.40%
2018-08
|
2594 | 46.0% | 43.4% | |
| Furubayashi Shiko Co Ltd (3944)(3944) | 2,379.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,225.00
2020-01-07
|
1,280.00
2016-06-16
|
0.1M
2015-06-16
|
0.0M
2015-01-13
|
+12.30%
2023-07-25
|
-15.71%
2024-02-09
|
+12.77%
2019-12
|
-17.24%
2024-02
|
2149 | 42.8% | 40.3% | |
| Future Innovation Group Inc (4392)(4392) | 325.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
885.00
2015-04-15
|
163.00
2020-03-13
|
27.9M
2016-10-14
|
0.0M
2021-08-25
|
+28.27%
2024-08-01
|
-17.03%
2024-07-11
|
+29.69%
2016-10
|
-24.73%
2015-08
|
2611 | 44.4% | 47.4% | |
| Plat’Home Co Ltd (6836)(6836) | 1,207.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,000.00
2017-12-18
|
543.00
2023-05-15
|
7.1M
2025-05-27
|
0.0M
2015-09-10
|
+29.15%
2023-07-12
|
-64.40%
2025-03-21
|
+300.00%
2024-08
|
-35.79%
2018-12
|
2572 | 43.4% | 54.0% | |
| T And S Inc (4055)(4055) | 1,152.00 | 2025-09-26 | 2020-08-11 |
K Quotidien
K par Minute
|
7,315.00
2020-08-26
|
861.00
2025-04-07
|
9.6M
2020-08-24
|
0.0M
2025-02-07
|
+26.67%
2020-11-10
|
-20.90%
2020-08-27
|
+191.97%
2020-08
|
-33.97%
2020-10
|
1247 | 43.9% | 54.1% | |
| Hammock Inc (173A)(173A) | 1,611.00 | 2025-09-26 | 2024-04-11 |
K Quotidien
K par Minute
|
2,331.00
2024-04-11
|
883.00
2024-08-05
|
3.8M
2024-04-11
|
0.0M
2025-04-23
|
+14.99%
2024-07-29
|
-19.54%
2024-07-25
|
+12.06%
2024-11
|
-20.47%
2024-04
|
349 | 44.4% | 50.1% | |
| Power Solutions Ltd (4450)(4450) | 2,251.00 | 2025-09-26 | 2019-10-02 |
K Quotidien
K par Minute
|
5,160.00
2019-10-02
|
1,100.00
2023-05-15
|
1.3M
2019-10-04
|
0.0M
2021-04-26
|
+23.73%
2021-08-04
|
-50.66%
2022-06-30
|
+29.58%
2020-04
|
-43.21%
2022-07
|
1409 | 47.8% | 46.2% | |
| J-Holdings Corp (2721)(2721) | 183.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,477.00
2017-03-02
|
129.00
2024-08-05
|
9.3M
2023-04-07
|
0.0M
2015-09-11
|
+32.26%
2020-03-09
|
-25.70%
2024-07-25
|
+152.93%
2017-02
|
-43.48%
2017-03
|
2595 | 42.6% | 50.7% | |
| Nagaoka International Corp (6239)(6239) | 1,507.00 | 2025-09-26 | 2015-06-29 |
K Quotidien
K par Minute
|
2,268.00
2015-06-29
|
252.00
2018-12-25
|
6.4M
2019-11-14
|
0.0M
2015-10-21
|
+28.76%
2019-11-06
|
-51.31%
2018-01-19
|
+165.09%
2019-11
|
-49.36%
2018-01
|
2495 | 45.5% | 51.3% | |
| For Startups Inc (7089)(7089) | 2,037.00 | 2025-09-26 | 2020-03-13 |
K Quotidien
K par Minute
|
6,610.00
2021-11-17
|
741.00
2024-08-05
|
2.8M
2021-08-13
|
0.0M
2025-04-30
|
+33.77%
2021-08-06
|
-24.93%
2024-07-22
|
+124.07%
2021-08
|
-30.72%
2022-02
|
1344 | 46.9% | 50.4% | |
| NoileImmune Biotech Inc (4893)(4893) | 181.00 | 2025-09-26 | 2023-06-28 |
K Quotidien
K par Minute
|
775.00
2023-06-28
|
120.00
2025-04-07
|
22.2M
2024-09-18
|
0.0M
2023-10-11
|
+34.48%
2024-07-05
|
-28.99%
2023-11-30
|
+55.04%
2024-06
|
-34.57%
2023-12
|
543 | 40.1% | 50.8% | |
| Nippon Concrete Industries Co Ltd (5269)(5269) | 359.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
596.00
2015-01-05
|
185.00
2020-03-13
|
8.5M
2024-01-18
|
0.0M
2023-02-09
|
+20.22%
2016-04-08
|
-17.27%
2019-10-25
|
+34.04%
2016-07
|
-24.92%
2016-02
|
2614 | 44.9% | 46.9% | |
| MANAC Chemical Partners Co Ltd (4360)(4360) | 582.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,340.00
2020-01-31
|
372.00
2016-02-12
|
6.1M
2020-01-28
|
0.0M
2016-09-13
|
+28.76%
2020-01-24
|
-26.42%
2020-02-04
|
+216.67%
2020-01
|
-21.41%
2023-05
|
2607 | 43.3% | 47.0% | |
| Aplix Corp (3727)(3727) | 179.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,315.00
2015-02-12
|
98.00
2024-08-05
|
10.1M
2019-07-26
|
0.0M
2025-08-01
|
+39.60%
2025-08-25
|
-25.18%
2025-08-26
|
+60.85%
2019-07
|
-27.85%
2015-06
|
2614 | 42.1% | 47.7% | |
| Nippon Chutetsukan KK (5612)(5612) | 2,006.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,858.00
2025-09-05
|
601.00
2019-06-03
|
2.1M
2019-07-05
|
0.0M
2015-10-19
|
+35.46%
2016-04-07
|
-17.64%
2024-08-01
|
+35.66%
2019-06
|
-21.50%
2019-05
|
2614 | 41.7% | 48.8% | |
| Ibiden Co Ltd (4062)(4062) | 8,957.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,285.00
2023-09-06
|
1,064.00
2016-07-06
|
11.5M
2024-11-25
|
0.3M
2015-05-26
|
+18.09%
2020-04-24
|
-18.63%
2025-04-07
|
+40.07%
2023-05
|
-21.18%
2023-10
|
2614 | 50.1% | 48.4% | |
| Advantest Corp. (6857)(6857) | 14,470.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,805.00
2025-09-11
|
210.20
2015-10-02
|
80.0M
2018-10-31
|
1.9M
2020-12-25
|
+20.23%
2019-07-24
|
-15.84%
2024-08-02
|
+66.45%
2023-05
|
-22.91%
2024-04
|
2614 | 52.1% | 46.3% | |