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 | ||||||
| Fujita Kanko Inc (9722)(9722) | 10,680.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,130.00
2025-06-27
|
1,287.00
2021-01-08
|
0.8M
2024-06-19
|
0.0M
2019-08-23
|
+16.84%
2016-01-29
|
-16.23%
2024-07-31
|
+57.61%
2024-06
|
-29.40%
2016-06
|
2614 | 47.9% | 48.9% | |
| Morinaga Milk Industry Co Ltd (2264)(2264) | 3,604.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,380.00
2021-09-16
|
1,975.00
2015-01-07
|
3.6M
2017-02-24
|
0.0M
2015-06-15
|
+13.47%
2019-06-10
|
-50.48%
2022-04-11
|
+24.39%
2015-01
|
-50.10%
2022-04
|
2614 | 48.0% | 48.5% | |
| Qol Co Ltd (3034)(3034) | 2,048.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,610.00
2018-10-19
|
742.00
2015-01-19
|
4.0M
2023-05-18
|
0.0M
2015-05-11
|
+23.61%
2023-05-10
|
-20.05%
2018-10-29
|
+30.41%
2015-06
|
-22.70%
2015-08
|
2614 | 50.1% | 47.9% | |
| Hibiya Engineering Ltd (1982)(1982) | 4,585.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,700.00
2025-08-22
|
1,272.00
2015-08-25
|
0.6M
2021-11-30
|
0.0M
2023-02-07
|
+17.44%
2024-07-30
|
-17.78%
2024-07-29
|
+15.71%
2024-03
|
-13.92%
2018-02
|
2614 | 48.9% | 48.8% | |
| Starzen Co Ltd (8043)(8043) | 1,241.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,670.00
2018-06-08
|
892.00
2025-04-07
|
0.8M
2025-03-10
|
0.0M
2016-02-04
|
+9.31%
2025-04-08
|
-66.77%
2025-03-21
|
+22.51%
2016-05
|
-52.09%
2019-03
|
2614 | 49.2% | 46.3% | |
| Yuke’s Co Ltd (4334)(4334) | 432.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,617.00
2023-06-21
|
260.00
2020-03-17
|
7.4M
2017-01-19
|
0.0M
2021-07-30
|
+27.32%
2017-01-18
|
-23.06%
2023-10-13
|
+74.13%
2016-12
|
-38.41%
2023-10
|
2614 | 45.4% | 48.7% | |
| Mobilus Corp (4370)(4370) | 540.00 | 2025-09-26 | 2021-09-02 |
K Quotidien
K par Minute
|
2,310.00
2021-09-08
|
265.00
2025-04-07
|
12.6M
2021-09-03
|
0.0M
2024-06-06
|
+20.36%
2024-01-17
|
-17.99%
2022-07-14
|
+24.56%
2023-02
|
-38.95%
2022-01
|
986 | 44.7% | 50.5% | |
| Magmag Inc (4059)(4059) | 705.00 | 2025-09-26 | 2020-09-25 |
K Quotidien
K par Minute
|
5,660.00
2020-10-02
|
388.00
2025-04-07
|
4.0M
2020-10-02
|
0.0M
2022-06-29
|
+26.06%
2021-05-27
|
-21.23%
2024-02-19
|
+64.78%
2020-09
|
-55.18%
2020-10
|
1201 | 42.1% | 50.5% | |
| Koryojyuhan Co Ltd (3495)(3495) | 2,447.00 | 2025-09-26 | 2018-09-13 |
K Quotidien
K par Minute
|
2,855.00
2025-07-18
|
800.00
2022-05-10
|
0.6M
2018-09-13
|
0.0M
2019-02-28
|
+8.79%
2025-07-02
|
-49.52%
2021-03-02
|
+19.17%
2019-01
|
-44.03%
2021-03
|
1544 | 45.2% | 40.5% | |
| Kudan Inc (4425)(4425) | 1,035.00 | 2025-09-26 | 2018-12-20 |
K Quotidien
K par Minute
|
25,160.00
2019-02-27
|
802.00
2024-02-15
|
12.8M
2024-03-11
|
0.0M
2019-06-07
|
+25.58%
2024-03-05
|
-20.77%
2024-03-14
|
+96.39%
2019-01
|
-48.83%
2020-03
|
1639 | 43.3% | 55.3% | |
| Nitto Seiko Co Ltd (5957)(5957) | 654.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
832.00
2018-04-24
|
229.00
2016-02-12
|
12.3M
2021-02-24
|
0.0M
2016-02-04
|
+17.64%
2021-02-17
|
-11.58%
2024-07-11
|
+34.22%
2021-02
|
-19.70%
2018-12
|
2614 | 47.2% | 46.4% | |
| Kanaden Corp (8081)(8081) | 2,130.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,118.00
2025-09-11
|
770.00
2015-01-26
|
0.5M
2023-03-01
|
0.0M
2016-08-30
|
+10.77%
2015-05-08
|
-10.35%
2018-12-07
|
+14.87%
2023-10
|
-13.12%
2016-02
|
2614 | 49.7% | 46.3% | |
| Orchestra Holdings Inc (6533)(6533) | 765.00 | 2025-09-26 | 2016-09-14 |
K Quotidien
K par Minute
|
5,310.00
2021-11-17
|
555.50
2016-12-22
|
9.3M
2016-09-21
|
0.0M
2025-06-24
|
+21.89%
2021-02-15
|
-23.32%
2019-08-13
|
+76.33%
2017-11
|
-32.38%
2020-02
|
2197 | 47.5% | 50.9% | |
| Procrea Holdings Inc (7384)(7384) | 1,752.00 | 2025-09-26 | 2022-04-01 |
K Quotidien
K par Minute
|
2,387.00
2023-02-01
|
1,303.00
2025-04-07
|
0.2M
2023-10-30
|
0.0M
2022-07-27
|
+8.70%
2025-04-10
|
-7.86%
2025-04-04
|
+5.30%
2023-01
|
-9.58%
2023-03
|
846 | 49.8% | 47.6% | |
| FTGroup Co Ltd (2763)(2763) | 1,263.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,048.00
2018-08-24
|
566.70
2015-08-25
|
1.3M
2015-07-21
|
0.0M
2023-04-07
|
+14.10%
2015-07-16
|
-14.57%
2024-07-24
|
+29.65%
2019-06
|
-22.02%
2020-03
|
2614 | 48.8% | 46.8% | |
| MBK Co Ltd (3121)(3121) | 275.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
919.00
2021-11-09
|
120.00
2015-09-07
|
59.0M
2015-06-16
|
0.0M
2019-11-12
|
+32.26%
2015-05-19
|
-19.23%
2021-11-10
|
+76.75%
2021-10
|
-53.46%
2021-12
|
2614 | 44.8% | 46.4% | |
| TOW Co Ltd (4767)(4767) | 386.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,048.00
2018-01-30
|
221.00
2020-04-06
|
2.3M
2020-10-16
|
0.0M
2019-11-01
|
+13.31%
2025-08-07
|
-50.57%
2018-03-01
|
+30.51%
2020-05
|
-48.39%
2018-03
|
2614 | 48.5% | 43.5% | |
| System Support Inc (4396)(4396) | 3,310.00 | 2025-09-26 | 2018-08-02 |
K Quotidien
K par Minute
|
3,085.00
2025-08-07
|
388.50
2018-12-25
|
4.7M
2018-08-02
|
0.0M
2024-04-09
|
+19.38%
2019-11-08
|
-15.29%
2024-08-01
|
+48.23%
2020-05
|
-27.71%
2018-12
|
1735 | 49.0% | 49.5% | |
| Hirogin Holdings Inc (7337)(7337) | 1,465.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,556.00
2015-08-17
|
342.00
2020-03-13
|
19.2M
2017-11-30
|
0.2M
2021-04-16
|
+10.48%
2020-03-12
|
-18.36%
2024-07-30
|
+15.56%
2020-05
|
-21.60%
2016-02
|
2612 | 49.0% | 46.3% | |
| Growth X Partners Inc (244A)(244A) | 2,157.00 | 2025-09-26 | 2024-09-26 |
K Quotidien
K par Minute
|
4,350.00
2024-11-05
|
1,175.00
2025-04-07
|
3.6M
2024-09-26
|
0.0M
2025-07-01
|
+22.04%
2025-07-11
|
-21.44%
2025-01-14
|
+112.43%
2024-10
|
-42.93%
2024-11
|
236 | 53.0% | 43.6% | |
| Wacom Co Ltd (6727)(6727) | 830.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,084.00
2022-05-16
|
253.00
2020-03-17
|
14.3M
2015-02-02
|
0.2M
2024-11-28
|
+21.22%
2020-05-01
|
-18.25%
2018-07-25
|
+31.52%
2017-08
|
-22.18%
2018-12
|
2614 | 47.5% | 48.2% | |
| Fundely Co Ltd (3137)(3137) | 498.00 | 2025-09-26 | 2015-06-25 |
K Quotidien
K par Minute
|
2,413.00
2018-04-09
|
197.00
2024-08-05
|
6.5M
2025-07-24
|
0.0M
2023-01-20
|
+36.36%
2025-01-06
|
-26.71%
2024-07-17
|
+55.35%
2023-04
|
-34.94%
2020-03
|
2497 | 43.2% | 50.9% | |
| Uchida Yoko Co Ltd (8057)(8057) | 12,740.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
12,620.00
2025-09-03
|
1,630.00
2015-08-25
|
1.7M
2019-12-04
|
0.0M
2016-08-15
|
+19.08%
2019-11-25
|
-13.84%
2020-11-30
|
+42.94%
2019-12
|
-30.75%
2020-03
|
2614 | 48.1% | 47.7% | |
| SLD Entertainment Inc (3223)(3223) | 1,055.00 | 2025-09-26 | 2015-03-19 |
K Quotidien
K par Minute
|
2,872.00
2015-08-06
|
450.00
2020-04-03
|
1.7M
2024-06-13
|
0.0M
2015-10-23
|
+27.96%
2023-07-10
|
-21.47%
2020-01-15
|
+44.99%
2020-05
|
-43.85%
2020-03
|
2451 | 45.6% | 47.0% | |
| TV Asahi Holdings Corp (9409)(9409) | 3,340.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,370.00
2025-09-11
|
1,278.00
2023-01-17
|
10.2M
2025-04-24
|
0.0M
2020-10-12
|
+17.57%
2024-02-01
|
-14.71%
2024-08-01
|
+21.41%
2021-01
|
-15.64%
2018-12
|
2614 | 48.4% | 49.9% | |
| Nexyz. Corp (4346)(4346) | 1,115.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,115.00
2016-05-16
|
470.00
2022-03-09
|
5.3M
2016-05-17
|
0.0M
2025-07-30
|
+22.77%
2016-05-26
|
-23.08%
2016-06-15
|
+70.09%
2016-04
|
-51.04%
2016-06
|
2615 | 48.3% | 48.8% | |
| Broad-Minded Co Ltd (7343)(7343) | 1,229.00 | 2025-09-26 | 2021-03-26 |
K Quotidien
K par Minute
|
2,150.00
2024-05-08
|
628.00
2021-12-02
|
10.8M
2021-05-10
|
0.0M
2022-06-07
|
+25.84%
2024-03-06
|
-17.02%
2021-03-29
|
+48.60%
2024-03
|
-19.40%
2021-04
|
1093 | 46.9% | 48.6% | |
| Teikoku Tsushin Kogyo Co Ltd (6763)(6763) | 2,514.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,285.00
2024-11-25
|
675.00
2016-06-28
|
0.2M
2015-02-12
|
0.0M
2020-06-22
|
+12.90%
2020-03-11
|
-9.24%
2020-07-16
|
+20.45%
2024-11
|
-14.66%
2016-02
|
2614 | 47.4% | 45.9% | |
| Arbeit-Times Co Ltd (2341)(2341) | 168.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
327.00
2015-04-15
|
107.00
2020-03-13
|
13.1M
2024-03-15
|
0.0M
2025-06-10
|
+37.88%
2020-03-31
|
-13.77%
2024-06-19
|
+27.27%
2020-04
|
-23.47%
2020-02
|
2614 | 37.6% | 39.9% | |
| Gmo Financial Gate Inc (4051)(4051) | 6,170.00 | 2025-09-26 | 2020-07-16 |
K Quotidien
K par Minute
|
19,350.00
2021-11-15
|
2,482.50
2020-07-17
|
3.2M
2020-07-22
|
0.0M
2021-07-07
|
+24.94%
2020-10-13
|
-17.07%
2020-10-15
|
+68.05%
2020-08
|
-46.62%
2022-01
|
1262 | 46.5% | 51.9% | |
| Jac Recruitment Co Ltd (2124)(2124) | 1,125.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,179.00
2025-08-22
|
157.00
2015-01-22
|
7.3M
2016-07-21
|
0.1M
2015-05-08
|
+15.43%
2020-05-14
|
-16.04%
2016-07-20
|
+46.12%
2020-11
|
-32.05%
2016-07
|
2614 | 49.7% | 47.9% | |
| Terumo Corp. (4543)(4543) | 2,447.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,500.00
2021-09-24
|
1,708.00
2023-03-24
|
25.9M
2024-10-30
|
0.6M
2015-07-17
|
+15.26%
2024-08-05
|
-49.23%
2017-02-27
|
+22.79%
2020-05
|
-48.07%
2022-04
|
2614 | 50.7% | 46.8% | |
| GiXo Ltd (9219)(9219) | 1,015.00 | 2025-09-26 | 2022-03-30 |
K Quotidien
K par Minute
|
3,330.00
2023-05-02
|
673.00
2022-05-12
|
13.6M
2022-04-06
|
0.0M
2025-02-13
|
+21.01%
2023-05-01
|
-21.39%
2024-07-31
|
+45.55%
2023-01
|
-33.35%
2023-08
|
848 | 48.6% | 49.1% | |
| Shiga Bank Ltd (8366)(8366) | 6,770.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,890.00
2025-08-18
|
1,739.00
2021-12-01
|
1.0M
2021-03-19
|
0.0M
2020-08-27
|
+13.72%
2020-03-16
|
-16.60%
2024-08-01
|
+14.75%
2021-12
|
-17.09%
2024-08
|
2614 | 47.9% | 48.9% | |
| AnyMind Group Inc (5027)(5027) | 734.00 | 2025-09-26 | 2023-03-29 |
K Quotidien
K par Minute
|
1,587.00
2023-07-03
|
488.00
2025-05-19
|
14.2M
2025-05-19
|
0.0M
2023-08-09
|
+18.07%
2023-08-14
|
-19.58%
2025-05-16
|
+58.40%
2023-06
|
-33.63%
2023-10
|
589 | 45.3% | 52.5% | |
| Oncolys Biopharma Inc (4588)(4588) | 622.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,410.00
2019-03-14
|
401.00
2016-02-12
|
22.3M
2019-04-11
|
0.0M
2015-03-30
|
+27.50%
2016-11-28
|
-26.22%
2021-10-13
|
+90.96%
2020-06
|
-44.94%
2021-10
|
2615 | 46.9% | 50.4% | |
| Nippon Hume Corp (5262)(5262) | 3,960.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,380.00
2025-09-05
|
467.00
2020-03-13
|
3.5M
2025-09-03
|
0.0M
2021-12-30
|
+20.80%
2025-05-29
|
-14.31%
2025-09-05
|
+28.55%
2024-05
|
-23.01%
2016-02
|
2614 | 48.1% | 47.1% | |
| Yamazen Corp (8051)(8051) | 1,415.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,568.00
2024-08-09
|
711.00
2020-03-13
|
3.5M
2023-12-25
|
0.0M
2016-08-30
|
+13.05%
2020-03-18
|
-8.40%
2016-06-21
|
+15.18%
2015-02
|
-14.64%
2018-12
|
2614 | 49.7% | 47.3% | |
| SYS Holdings Co Ltd (3988)(3988) | 623.00 | 2025-09-26 | 2017-06-30 |
K Quotidien
K par Minute
|
2,850.00
2017-06-30
|
297.50
2022-07-07
|
1.6M
2017-06-30
|
0.0M
2018-09-03
|
+23.33%
2019-11-27
|
-49.67%
2022-06-28
|
+42.07%
2020-05
|
-46.44%
2022-07
|
1999 | 47.6% | 47.4% | |
| Ichigo Green Infrastructure Investment Corp (9282)(9282) | 48,150.00 | 2025-09-26 | 2016-12-01 |
K Quotidien
K par Minute
|
78,900.00
2022-06-09
|
37,050.00
2024-12-10
|
0.0M
2016-12-01
|
0.0M
2023-10-31
|
+6.55%
2024-10-28
|
-10.57%
2025-06-27
|
+8.48%
2018-01
|
-15.26%
2024-11
|
2146 | 45.3% | 43.3% | |
| Broadmedia Corp (4347)(4347) | 1,758.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,017.00
2023-09-29
|
40.00
2018-12-25
|
121.3M
2015-09-28
|
0.0M
2024-09-03
|
+922.22%
2019-07-18
|
-25.00%
2018-01-23
|
+854.55%
2019-09
|
-29.75%
2020-02
|
2614 | 40.7% | 45.6% | |
| Gala Inc (4777)(4777) | 227.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,475.00
2015-01-20
|
131.00
2020-03-17
|
23.5M
2015-01-22
|
0.0M
2024-10-17
|
+31.69%
2022-05-09
|
-22.82%
2015-01-23
|
+103.73%
2015-04
|
-60.94%
2015-06
|
2598 | 41.5% | 51.7% | |
| Fields Corp (2767)(2767) | 2,273.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,380.00
2023-08-08
|
213.50
2021-05-14
|
14.5M
2024-01-25
|
0.0M
2015-01-21
|
+29.85%
2022-08-05
|
-48.10%
2021-02-18
|
+55.60%
2023-02
|
-42.32%
2021-02
|
2594 | 48.5% | 49.5% | |
| Ki-Star Real Estate Co Ltd (3465)(3465) | 5,690.00 | 2025-09-26 | 2015-12-24 |
K Quotidien
K par Minute
|
9,370.00
2021-11-19
|
503.00
2016-01-21
|
5.1M
2015-12-24
|
0.0M
2018-07-31
|
+19.68%
2016-10-05
|
-16.60%
2024-05-09
|
+45.12%
2021-02
|
-28.59%
2022-02
|
2375 | 50.1% | 47.5% | |
| Yamae Group Holdings Co Ltd (7130)(7130) | 2,961.00 | 2025-09-26 | 2020-03-23 |
K Quotidien
K par Minute
|
4,605.00
2023-08-29
|
977.00
2022-04-27
|
2.6M
2024-01-17
|
0.0M
2021-08-06
|
+22.78%
2022-08-10
|
-16.35%
2024-08-02
|
+26.92%
2023-06
|
-17.79%
2024-01
|
1339 | 50.0% | 48.5% | |
| Asterisk Inc (6522)(6522) | 400.00 | 2025-09-26 | 2021-09-30 |
K Quotidien
K par Minute
|
6,685.00
2021-11-16
|
348.00
2025-04-07
|
14.3M
2021-11-02
|
0.0M
2024-11-11
|
+28.54%
2021-11-04
|
-21.97%
2021-11-16
|
+86.78%
2021-10
|
-37.78%
2022-01
|
969 | 42.7% | 54.0% | |
| Tomony Holdings Inc (8600)(8600) | 686.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
671.00
2025-08-25
|
256.00
2020-03-13
|
13.4M
2023-12-21
|
0.1M
2020-05-25
|
+13.33%
2025-02-10
|
-16.77%
2023-11-22
|
+22.40%
2016-07
|
-21.64%
2023-12
|
2614 | 46.9% | 47.4% | |
| Hitachi Maxell Ltd (6810)(6810) | 2,173.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,817.00
2017-10-25
|
836.00
2020-07-30
|
6.7M
2019-06-25
|
0.0M
2021-07-21
|
+21.57%
2023-03-20
|
-12.88%
2018-04-27
|
+23.75%
2016-07
|
-19.91%
2018-10
|
2614 | 50.6% | 47.7% | |
| Nippon Densetsu Kogyo (1950)(1950) | 2,922.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,960.00
2025-08-07
|
1,420.00
2022-01-21
|
0.5M
2020-03-13
|
0.0M
2021-12-30
|
+13.21%
2023-04-28
|
-12.42%
2024-08-02
|
+18.54%
2016-07
|
-17.20%
2020-02
|
2614 | 51.2% | 47.2% | |
| Asia Pile Holdings Corp (5288)(5288) | 1,261.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,338.00
2025-09-08
|
328.00
2016-02-12
|
1.7M
2015-11-17
|
0.0M
2022-07-19
|
+15.13%
2017-11-10
|
-18.67%
2023-05-10
|
+26.68%
2017-11
|
-24.95%
2016-02
|
2614 | 47.8% | 47.1% | |