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 | ||||||
| Techno Ryowa Ltd (1965)(1965) | 4,660.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,200.00
2025-08-19
|
515.00
2015-01-05
|
0.7M
2025-02-05
|
0.0M
2016-09-07
|
+24.29%
2024-09-25
|
-20.44%
2024-08-01
|
+38.45%
2024-09
|
-10.63%
2016-06
|
2613 | 48.4% | 42.6% | |
| Miratap Inc (3187)(3187) | 332.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,437.00
2023-01-11
|
165.00
2020-03-23
|
2.6M
2017-02-15
|
0.0M
2019-10-01
|
+22.73%
2020-05-25
|
-18.26%
2020-03-06
|
+34.62%
2016-04
|
-32.15%
2015-08
|
2615 | 45.5% | 49.3% | |
| Micronics Japan(6871) | 5,720.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
8,940.00
2024-03-29
|
631.00
2018-12-25
|
10.7M
2015-06-26
|
0.0M
2023-02-07
|
+19.29%
2023-11-10
|
-21.37%
2019-08-06
|
+75.27%
2023-11
|
-34.49%
2015-06
|
2614 | 49.2% | 49.2% | |
| Asaka Riken Co Ltd (5724)(5724) | 1,284.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,990.00
2015-03-10
|
415.00
2020-03-19
|
2.8M
2019-06-06
|
0.0M
2024-05-24
|
+28.14%
2016-09-12
|
-48.92%
2019-01-04
|
+56.05%
2020-12
|
-30.66%
2016-11
|
2612 | 44.3% | 53.4% | |
| AR Advanced Technology Inc (5578)(5578) | 3,155.00 | 2025-09-26 | 2023-06-26 |
K Quotidien
K par Minute
|
4,990.00
2023-06-28
|
1,096.00
2024-10-29
|
8.2M
2023-06-28
|
0.0M
2025-05-01
|
+22.50%
2025-07-14
|
-26.33%
2024-08-01
|
+29.05%
2024-12
|
-32.15%
2023-07
|
545 | 43.9% | 53.9% | |
| POPER Co Ltd (5134)(5134) | 1,051.00 | 2025-09-26 | 2022-11-15 |
K Quotidien
K par Minute
|
1,529.00
2025-06-19
|
466.00
2024-08-06
|
7.0M
2022-11-17
|
0.0M
2024-10-02
|
+16.67%
2024-11-26
|
-16.67%
2024-07-25
|
+10.42%
2023-01
|
-27.27%
2022-12
|
692 | 48.7% | 46.4% | |
| Aqualine Ltd (6173)(6173) | 358.00 | 2025-09-26 | 2015-08-31 |
K Quotidien
K par Minute
|
4,585.00
2018-12-07
|
263.00
2025-04-09
|
5.0M
2023-11-02
|
0.0M
2016-08-15
|
+30.00%
2023-08-15
|
-20.51%
2024-07-12
|
+167.49%
2023-08
|
-50.94%
2023-09
|
2379 | 42.9% | 50.6% | |
| Harmonic Drive Systems Inc (6324)(6324) | 2,690.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,510.00
2020-12-28
|
1,400.00
2015-08-25
|
4.5M
2024-12-12
|
0.0M
2016-08-03
|
+15.48%
2024-12-12
|
-18.88%
2024-11-01
|
+77.45%
2024-12
|
-31.62%
2024-11
|
2614 | 47.9% | 49.5% | |
| Nomura Micro Science Co Ltd (6254)(6254) | 3,245.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,370.00
2024-04-01
|
259.00
2016-02-16
|
42.5M
2025-01-07
|
0.0M
2015-02-02
|
+27.30%
2015-09-18
|
-75.37%
2022-03-08
|
+238.46%
2017-02
|
-71.44%
2022-03
|
2613 | 47.3% | 48.5% | |
| V Technology Co Ltd (7717)(7717) | 3,425.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
19,340.00
2017-02-06
|
1,682.00
2025-04-07
|
5.5M
2016-07-05
|
0.0M
2025-01-17
|
+22.11%
2025-05-14
|
-48.75%
2017-05-02
|
+101.40%
2016-05
|
-35.68%
2019-05
|
2614 | 47.0% | 50.9% | |
| Cyberstep Inc (3810)(3810) | 310.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,980.00
2017-06-27
|
135.00
2024-08-05
|
13.8M
2017-04-14
|
0.0M
2016-09-02
|
+28.99%
2017-01-23
|
-27.03%
2024-07-25
|
+130.91%
2017-06
|
-45.03%
2017-07
|
2614 | 45.6% | 50.7% | |
| Yumemitsuketai Co Ltd (2673)(2673) | 203.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
360.00
2025-09-03
|
77.00
2020-03-13
|
29.8M
2025-07-10
|
0.0M
2016-06-10
|
+40.00%
2025-09-02
|
-22.71%
2025-05-15
|
+50.78%
2021-05
|
-28.67%
2018-12
|
2614 | 37.0% | 39.6% | |
| Flight Holdings Inc (3753)(3753) | 203.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,053.00
2016-11-21
|
140.00
2024-12-16
|
11.0M
2025-03-06
|
0.0M
2024-05-24
|
+34.48%
2025-03-05
|
-21.15%
2025-03-06
|
+101.04%
2016-10
|
-27.68%
2015-08
|
2614 | 43.2% | 52.2% | |
| Asteria Corp (3853)(3853) | 1,740.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,510.00
2025-08-26
|
185.00
2015-08-25
|
57.8M
2017-07-06
|
0.0M
2015-10-14
|
+33.90%
2015-05-13
|
-19.86%
2018-06-15
|
+241.27%
2015-12
|
-37.07%
2019-08
|
2614 | 46.6% | 49.8% | |
| Shibaura Mechatronics Corp (6590)(6590) | 12,340.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
11,720.00
2025-09-10
|
1,700.00
2016-02-12
|
3.1M
2023-05-26
|
0.0M
2016-08-22
|
+20.35%
2023-02-09
|
-67.48%
2022-04-14
|
+46.59%
2022-05
|
-70.29%
2022-04
|
2614 | 46.7% | 49.5% | |
| Osaka Titanium Tech Co Ltd (5726)(5726) | 2,321.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,850.00
2022-11-09
|
717.00
2021-08-06
|
19.0M
2022-06-15
|
0.1M
2020-10-13
|
+22.28%
2022-05-18
|
-21.71%
2024-08-01
|
+45.95%
2022-05
|
-24.88%
2023-02
|
2614 | 45.3% | 53.1% | |
| Vario Secure Inc (4494)(4494) | 899.00 | 2025-09-26 | 2020-11-30 |
K Quotidien
K par Minute
|
2,244.00
2020-11-30
|
532.00
2024-12-25
|
2.5M
2025-03-26
|
0.0M
2023-04-07
|
+22.35%
2021-09-07
|
-15.60%
2024-07-18
|
+13.53%
2021-03
|
-18.68%
2023-04
|
1173 | 42.3% | 52.3% | |
| FORCIA Inc (304A)(304A) | 2,485.00 | 2025-09-26 | 2024-12-25 |
K Quotidien
K par Minute
|
5,400.00
2024-12-30
|
1,411.00
2025-04-07
|
1.4M
2024-12-26
|
0.0M
2025-05-30
|
+148.00%
2024-12-25
|
-19.84%
2024-12-27
|
+130.86%
2024-12
|
130.86%
2024-12
|
158 | 47.5% | 48.7% | |
| Tokyo Seimitsu Co Ltd (7729)(7729) | 10,000.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
13,800.00
2024-07-11
|
1,970.00
2016-02-12
|
3.2M
2024-08-06
|
0.1M
2016-08-26
|
+20.78%
2025-02-05
|
-17.34%
2024-08-05
|
+31.20%
2020-11
|
-19.79%
2024-08
|
2614 | 50.3% | 47.4% | |
| Nextware Ltd (4814)(4814) | 193.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
550.00
2017-06-21
|
116.00
2024-08-06
|
25.2M
2025-04-24
|
0.0M
2023-08-18
|
+39.41%
2022-05-19
|
-20.99%
2015-07-31
|
+82.46%
2017-06
|
-30.56%
2020-02
|
2614 | 42.4% | 46.7% | |
| Hatch Work Co Ltd (148A)(148A) | 2,946.00 | 2025-09-26 | 2024-03-26 |
K Quotidien
K par Minute
|
4,015.00
2024-03-27
|
1,011.00
2025-04-07
|
3.9M
2024-03-27
|
0.0M
2024-09-12
|
+22.06%
2025-05-14
|
-22.12%
2024-08-01
|
+19.99%
2024-09
|
-27.54%
2024-03
|
360 | 47.8% | 50.3% | |
| Smaregi Inc (4431)(4431) | 2,983.00 | 2025-09-26 | 2019-02-28 |
K Quotidien
K par Minute
|
4,435.00
2019-03-04
|
904.00
2022-06-07
|
5.3M
2019-03-01
|
0.0M
2025-08-22
|
+21.40%
2023-03-16
|
-49.74%
2019-08-01
|
+46.52%
2020-11
|
-52.36%
2019-08
|
1596 | 47.1% | 51.2% | |
| Sanken Electric Co Ltd (6707)(6707) | 7,323.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
14,770.00
2023-08-01
|
1,275.00
2016-02-12
|
2.7M
2015-11-06
|
0.0M
2021-06-15
|
+18.91%
2015-10-29
|
-15.60%
2019-08-06
|
+37.57%
2020-10
|
-30.65%
2015-08
|
2614 | 48.8% | 49.2% | |
| Disco Corp (6146)(6146) | 46,700.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
68,850.00
2024-07-11
|
8,300.00
2015-09-29
|
13.3M
2025-04-18
|
0.0M
2020-12-25
|
+14.72%
2020-03-24
|
-67.25%
2021-03-03
|
+33.33%
2024-05
|
-66.67%
2021-03
|
2614 | 52.3% | 46.2% | |
| SUMCO Corp. (3436)(3436) | 1,427.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,345.00
2018-01-23
|
590.00
2016-07-07
|
34.2M
2017-10-25
|
1.1M
2015-06-15
|
+15.67%
2020-03-24
|
-15.82%
2024-08-07
|
+38.36%
2017-10
|
-31.57%
2024-08
|
2614 | 49.7% | 48.6% | |
| Nihon Falcom Corp (3723)(3723) | 1,529.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,850.00
2019-08-22
|
540.00
2016-06-24
|
1.6M
2018-08-15
|
0.0M
2022-05-02
|
+24.59%
2015-02-10
|
-18.32%
2018-08-10
|
+28.19%
2019-04
|
-25.41%
2018-10
|
2614 | 48.7% | 47.2% | |
| Digital Plus Inc (3691)(3691) | 1,331.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,445.00
2016-01-26
|
341.00
2020-03-23
|
4.3M
2023-10-03
|
0.0M
2021-06-29
|
+28.41%
2020-02-21
|
-24.89%
2022-01-17
|
+68.47%
2021-12
|
-38.91%
2015-08
|
2613 | 46.0% | 51.2% | |
| Intloop Inc (9556)(9556) | 4,615.00 | 2025-09-26 | 2022-07-08 |
K Quotidien
K par Minute
|
8,880.00
2023-04-20
|
2,312.00
2024-08-05
|
2.1M
2022-09-16
|
0.0M
2024-06-12
|
+20.71%
2024-09-13
|
-21.23%
2023-03-16
|
+53.73%
2024-09
|
-27.21%
2023-10
|
780 | 48.8% | 49.7% | |
| Sinfonia Technology Co Ltd (6507)(6507) | 8,710.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,270.00
2025-06-30
|
680.00
2016-02-12
|
8.4M
2015-03-02
|
0.0M
2016-08-19
|
+21.49%
2024-08-02
|
-17.69%
2024-08-01
|
+40.90%
2024-08
|
-22.30%
2018-12
|
2614 | 48.4% | 47.0% | |
| Sukegawa Electric Co Ltd (7711)(7711) | 4,780.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,725.00
2025-09-09
|
438.00
2020-03-17
|
2.4M
2021-01-15
|
0.0M
2015-12-14
|
+22.59%
2023-01-10
|
-18.60%
2024-07-26
|
+49.64%
2024-10
|
-26.31%
2024-11
|
2446 | 45.6% | 47.6% | |
| M3 Inc (2413)(2413) | 2,212.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,675.00
2021-01-08
|
993.50
2015-01-07
|
58.7M
2019-09-30
|
0.8M
2020-01-20
|
+22.03%
2025-08-07
|
-13.53%
2024-10-31
|
+33.97%
2020-11
|
-27.89%
2018-10
|
2614 | 47.4% | 51.3% | |
| Thinca Co Ltd (149A)(149A) | 922.00 | 2025-09-26 | 2024-03-27 |
K Quotidien
K par Minute
|
1,912.00
2024-03-28
|
580.00
2024-08-05
|
4.2M
2024-03-27
|
0.0M
2025-01-30
|
+19.17%
2025-04-01
|
-20.55%
2024-07-31
|
+15.83%
2024-09
|
-22.63%
2024-03
|
360 | 41.7% | 54.7% | |
| Okamoto Glass Co Ltd (7746)(7746) | 255.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
415.00
2015-04-23
|
99.00
2024-08-05
|
87.7M
2017-07-12
|
0.0M
2015-01-22
|
+42.74%
2024-09-10
|
-25.30%
2016-02-10
|
+43.70%
2024-11
|
-34.30%
2016-02
|
2614 | 40.7% | 44.5% | |
| Monstarlab Holdings Inc (5255)(5255) | 186.00 | 2025-09-26 | 2023-03-28 |
K Quotidien
K par Minute
|
1,145.00
2023-05-02
|
57.00
2025-04-07
|
57.7M
2025-06-18
|
0.1M
2023-08-15
|
+37.50%
2025-06-11
|
-34.93%
2024-08-05
|
+26.42%
2024-04
|
-55.15%
2023-08
|
605 | 40.7% | 52.6% | |
| Suncall Corp (5985)(5985) | 961.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
975.00
2025-08-22
|
237.00
2025-01-17
|
19.2M
2025-08-14
|
0.0M
2020-10-09
|
+56.11%
2025-08-14
|
-16.04%
2024-07-24
|
+36.42%
2021-12
|
-25.32%
2024-11
|
2614 | 47.1% | 46.6% | |
| Intertrade Co Ltd (3747)(3747) | 729.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,440.00
2025-08-28
|
155.00
2016-02-12
|
33.1M
2016-12-26
|
0.0M
2024-10-21
|
+35.56%
2016-11-24
|
-21.98%
2019-08-28
|
+116.82%
2019-08
|
-38.01%
2019-10
|
2614 | 44.1% | 50.5% | |
| Kitahama Capital Partners Co Ltd (2134)(2134) | 45.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
288.00
2015-01-14
|
8.00
2023-05-01
|
298.1M
2025-06-18
|
0.0M
2016-07-13
|
+155.56%
2023-02-22
|
-25.00%
2025-09-09
|
+122.22%
2023-05
|
-38.53%
2020-02
|
2614 | 31.1% | 39.9% | |
| Fureasu Co Ltd (7062)(7062) | 806.00 | 2025-09-26 | 2019-03-28 |
K Quotidien
K par Minute
|
4,080.00
2019-03-28
|
451.00
2020-04-06
|
1.1M
2019-03-28
|
0.0M
2021-02-03
|
+26.63%
2019-09-26
|
-22.26%
2019-10-30
|
+49.31%
2021-02
|
-36.57%
2020-03
|
1530 | 44.3% | 51.0% | |
| Kinjiro Co Ltd (4013)(4013) | 1,382.00 | 2025-09-26 | 2020-10-13 |
K Quotidien
K par Minute
|
5,600.00
2020-10-13
|
274.00
2024-08-05
|
4.3M
2020-10-13
|
0.0M
2023-10-19
|
+19.69%
2024-03-08
|
-51.69%
2022-06-06
|
+24.22%
2022-11
|
-32.89%
2022-06
|
1206 | 45.2% | 52.1% | |
| STG Co Ltd (5858)(5858) | 2,190.00 | 2025-09-26 | 2019-06-26 |
K Quotidien
K par Minute
|
3,960.00
2025-02-19
|
982.00
2025-04-07
|
5.2M
2024-03-22
|
0.0M
2019-06-26
|
+19.45%
2025-01-23
|
-49.10%
2025-03-21
|
+44.77%
2024-11
|
-24.06%
2024-03
|
377 | 45.6% | 47.5% | |
| MicroAd Inc (9553)(9553) | 480.00 | 2025-09-26 | 2022-06-29 |
K Quotidien
K par Minute
|
2,263.33
2023-06-23
|
185.00
2024-12-06
|
13.5M
2023-03-01
|
0.1M
2023-08-10
|
+23.05%
2023-02-17
|
-24.15%
2024-07-29
|
+95.88%
2023-02
|
-44.56%
2023-08
|
787 | 44.1% | 52.9% | |
| Adish Co Ltd (7093)(7093) | 663.00 | 2025-09-26 | 2020-03-26 |
K Quotidien
K par Minute
|
4,430.00
2020-05-28
|
433.00
2025-04-07
|
2.0M
2023-08-29
|
0.0M
2022-03-28
|
+29.41%
2022-06-29
|
-24.57%
2023-10-06
|
+86.21%
2020-05
|
-31.12%
2023-10
|
1337 | 43.7% | 52.6% | |
| ANAP (3189)(3189) | 455.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,835.00
2025-07-17
|
168.00
2023-10-17
|
10.0M
2021-12-14
|
0.0M
2015-02-03
|
+38.17%
2021-11-10
|
-26.23%
2024-07-16
|
+364.01%
2020-06
|
-49.18%
2020-07
|
2604 | 44.3% | 49.6% | |
| Lasertec Corp (6920)(6920) | 19,730.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
45,500.00
2024-05-23
|
532.50
2015-08-25
|
24.5M
2023-09-29
|
0.0M
2016-04-20
|
+99.84%
2015-09-11
|
-52.62%
2017-11-29
|
+50.21%
2020-04
|
-45.05%
2017-11
|
2615 | 51.5% | 47.3% | |
| Wilson Learning Worldwide Inc (9610)(9610) | 164.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
777.00
2015-08-04
|
58.00
2025-04-07
|
25.4M
2025-05-02
|
0.0M
2016-08-10
|
+44.64%
2024-06-27
|
-32.89%
2025-05-16
|
+138.61%
2020-12
|
-46.26%
2015-08
|
2610 | 38.7% | 43.5% | |
| Makoto Construction Co Ltd (8995)(8995) | 922.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,000.00
2025-09-08
|
448.00
2020-04-23
|
0.5M
2025-09-05
|
0.0M
2015-01-14
|
+23.08%
2025-09-05
|
-16.78%
2025-08-13
|
+13.69%
2023-06
|
-23.56%
2024-09
|
2227 | 44.2% | 40.3% | |
| Towa Corp (6315)(6315) | 2,108.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,853.33
2024-05-23
|
525.33
2022-10-03
|
33.5M
2025-01-23
|
0.1M
2016-04-27
|
+21.04%
2025-04-08
|
-67.64%
2022-08-29
|
+50.79%
2020-11
|
-26.65%
2018-02
|
2614 | 50.4% | 47.9% | |
| Datasection Inc (3905)(3905) | 2,747.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,320.00
2025-07-11
|
237.00
2023-01-16
|
23.8M
2016-05-12
|
0.0M
2023-02-27
|
+28.90%
2025-06-02
|
-22.29%
2024-04-16
|
+215.18%
2024-04
|
-34.79%
2024-05
|
2615 | 43.9% | 50.9% | |
| Kitoku Shinryo Co Ltd (2700)(2700) | 4,650.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,600.00
2025-08-22
|
545.00
2015-01-07
|
1.2M
2025-08-19
|
0.0M
2018-07-05
|
+19.78%
2025-05-12
|
-14.55%
2025-05-23
|
+20.81%
2022-06
|
-19.48%
2015-08
|
2455 | 46.2% | 42.7% | |
| Tecnis Co Ltd (2962)(2962) | 304.00 | 2025-09-26 | 2023-07-26 |
K Quotidien
K par Minute
|
980.00
2023-07-26
|
200.00
2025-04-07
|
12.5M
2023-07-27
|
0.0M
2025-09-02
|
+31.62%
2025-01-07
|
-17.58%
2024-07-18
|
+13.06%
2023-11
|
-26.78%
2024-11
|
524 | 37.2% | 56.9% | |