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 | ||||||
| Moriroku Holdings Co Ltd (4249)(4249) | 2,704.00 | 2025-09-26 | 2017-12-20 |
K Quotidien
K par Minute
|
3,450.00
2017-12-27
|
1,295.00
2020-03-17
|
4.8M
2017-12-20
|
0.0M
2021-07-28
|
+14.21%
2024-07-26
|
-20.71%
2024-07-25
|
+23.38%
2023-11
|
-22.91%
2020-03
|
1886 | 49.7% | 48.3% | |
| Eiken Chemical Co Ltd (4549)(4549) | 2,478.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,862.00
2019-03-13
|
855.00
2015-02-10
|
3.4M
2020-02-17
|
0.0M
2022-12-15
|
+19.54%
2021-01-28
|
-16.67%
2019-04-25
|
+22.77%
2017-11
|
-23.46%
2019-04
|
2615 | 51.5% | 46.6% | |
| Yuasa Trading Co Ltd (8074)(8074) | 5,190.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,110.00
2024-05-13
|
1,964.00
2016-08-26
|
0.2M
2023-10-30
|
0.0M
2020-10-16
|
+20.39%
2015-09-14
|
-18.22%
2015-09-15
|
+15.11%
2015-10
|
-17.67%
2018-12
|
2615 | 50.7% | 45.3% | |
| AI Fusion Capital Group Corp (254A)(254A) | 1,039.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,635.00
2016-01-12
|
186.00
2015-01-05
|
14.7M
2015-04-09
|
0.0M
2023-08-25
|
+38.86%
2015-04-03
|
-22.22%
2016-01-15
|
+223.96%
2015-01
|
-60.31%
2015-03
|
2612 | 45.2% | 51.7% | |
| Paltac Corp (8283)(8283) | 4,736.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,700.00
2018-07-30
|
1,345.00
2015-01-14
|
1.0M
2018-10-30
|
0.0M
2022-08-25
|
+15.46%
2020-03-16
|
-10.87%
2020-03-19
|
+20.19%
2018-05
|
-19.09%
2016-02
|
2614 | 50.9% | 46.3% | |
| Human Creation Holdings Inc (7361)(7361) | 1,214.00 | 2025-09-26 | 2021-03-16 |
K Quotidien
K par Minute
|
4,555.00
2021-07-20
|
834.00
2024-08-05
|
5.4M
2021-03-16
|
0.0M
2024-10-21
|
+19.03%
2025-02-12
|
-48.20%
2022-11-29
|
+29.18%
2021-06
|
-19.08%
2021-11
|
1103 | 48.1% | 49.3% | |
| Daiho Corp (1822)(1822) | 868.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,775.00
2022-03-29
|
642.00
2025-04-07
|
6.6M
2015-02-17
|
0.0M
2025-01-23
|
+19.47%
2022-03-17
|
-80.22%
2025-03-21
|
+44.09%
2015-02
|
-27.37%
2016-02
|
2614 | 47.9% | 47.5% | |
| Computer Engineering (9692) | 2,432.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,835.00
2018-09-28
|
425.50
2015-03-23
|
2.0M
2018-06-08
|
0.0M
2015-09-30
|
+18.45%
2018-06-08
|
-17.46%
2024-03-08
|
+34.28%
2016-03
|
-28.00%
2018-12
|
2614 | 51.5% | 46.9% | |
| Tosei Corp (8923)(8923) | 3,480.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,385.00
2025-09-11
|
553.00
2016-02-12
|
2.0M
2018-04-10
|
0.0M
2024-08-26
|
+15.83%
2018-04-09
|
-21.16%
2020-07-07
|
+23.75%
2024-03
|
-27.25%
2020-07
|
2614 | 52.4% | 45.3% | |
| Leoclan Co Ltd (7681)(7681) | 1,165.00 | 2025-09-26 | 2019-10-02 |
K Quotidien
K par Minute
|
5,630.00
2019-10-10
|
663.00
2022-11-17
|
1.9M
2019-10-10
|
0.0M
2021-07-29
|
+25.30%
2020-04-01
|
-66.00%
2022-08-26
|
+27.74%
2021-08
|
-68.14%
2022-09
|
1229 | 43.3% | 49.1% | |
| Sigmaxyz Inc (6088)(6088) | 932.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,388.00
2018-04-09
|
345.00
2016-02-12
|
9.5M
2015-12-24
|
0.0M
2015-04-07
|
+26.43%
2024-08-01
|
-50.37%
2020-03-03
|
+39.04%
2019-11
|
-59.70%
2020-03
|
2615 | 49.3% | 48.6% | |
| LTS Inc (6560)(6560) | 2,452.00 | 2025-09-26 | 2017-12-15 |
K Quotidien
K par Minute
|
6,150.00
2020-09-28
|
870.00
2020-03-23
|
7.2M
2017-12-22
|
0.0M
2019-03-05
|
+25.32%
2020-01-21
|
-20.76%
2019-08-02
|
+87.09%
2020-05
|
-33.55%
2018-12
|
1889 | 47.4% | 50.9% | |
| Sunny Side Up Inc (2180)(2180) | 759.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,276.00
2020-01-23
|
364.50
2016-02-15
|
0.9M
2019-11-12
|
0.0M
2015-01-05
|
+23.08%
2019-02-13
|
-50.80%
2017-06-05
|
+33.99%
2018-03
|
-53.18%
2017-06
|
2592 | 48.2% | 46.5% | |
| Akebono Brake Industry Co Ltd (7238)(7238) | 117.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
464.00
2015-03-24
|
82.00
2025-04-07
|
198.7M
2018-06-14
|
0.1M
2015-04-06
|
+34.93%
2018-06-05
|
-18.22%
2019-01-29
|
+41.84%
2019-09
|
-29.05%
2020-06
|
2614 | 42.0% | 46.6% | |
| Cross Cat Co Ltd (2307)(2307) | 1,229.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,600.00
2024-03-07
|
334.00
2020-03-19
|
2.7M
2017-10-16
|
0.0M
2015-10-29
|
+27.17%
2021-09-09
|
-51.85%
2020-03-03
|
+54.79%
2018-05
|
-61.68%
2020-03
|
2614 | 47.7% | 49.5% | |
| Kintetsu Department Store Co Ltd (8244)(8244) | 2,049.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,295.00
2017-12-27
|
1,718.00
2025-07-03
|
0.5M
2021-08-20
|
0.0M
2017-05-23
|
+9.01%
2020-03-23
|
-10.31%
2021-08-02
|
+25.19%
2020-05
|
-26.74%
2020-02
|
2614 | 47.6% | 46.7% | |
| Techmatrix Corp (3762)(3762) | 2,186.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,614.00
2024-11-12
|
147.50
2015-02-06
|
6.2M
2015-08-21
|
0.0M
2023-01-23
|
+21.58%
2024-02-01
|
-18.22%
2020-10-30
|
+35.33%
2018-05
|
-19.67%
2021-02
|
2614 | 50.8% | 47.6% | |
| Tayca Corp (4027)(4027) | 1,359.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,490.00
2018-01-16
|
808.00
2015-01-16
|
0.5M
2023-11-02
|
0.0M
2021-04-19
|
+21.49%
2018-08-07
|
-18.01%
2023-10-30
|
+28.13%
2017-05
|
-22.79%
2023-11
|
2614 | 50.0% | 47.7% | |
| Senshu Ikeda Holdings Inc (8714)(8714) | 650.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
683.00
2025-08-15
|
127.00
2020-03-13
|
12.5M
2015-04-30
|
0.1M
2019-05-27
|
+10.09%
2025-04-08
|
-17.34%
2024-07-26
|
+18.45%
2023-09
|
-21.98%
2019-05
|
2614 | 44.7% | 44.5% | |
| Information Strategy and Technology Co Ltd (155A)(155A) | 888.00 | 2025-09-26 | 2024-03-28 |
K Quotidien
K par Minute
|
1,321.00
2024-03-28
|
302.00
2025-04-07
|
23.6M
2025-07-31
|
0.0M
2025-07-10
|
+20.86%
2025-07-31
|
-22.71%
2024-03-28
|
+23.50%
2024-06
|
-30.84%
2024-04
|
359 | 46.5% | 50.1% | |
| Wakamoto Pharmaceutical Co Ltd (4512)(4512) | 296.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
754.00
2021-03-22
|
188.00
2020-03-13
|
27.3M
2025-02-07
|
0.0M
2016-06-03
|
+26.04%
2023-11-02
|
-19.89%
2021-03-08
|
+75.41%
2021-03
|
-16.81%
2021-11
|
2615 | 42.6% | 44.8% | |
| Taisei Corp. (1801)(1801) | 10,380.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
10,305.00
2025-09-04
|
648.00
2015-02-12
|
27.6M
2015-08-06
|
0.2M
2022-12-27
|
+393.79%
2015-08-20
|
-13.95%
2024-08-02
|
+383.23%
2015-09
|
-18.39%
2018-08
|
2614 | 50.1% | 46.1% | |
| Nichiden Corp (9902)(9902) | 2,850.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,830.00
2024-07-01
|
1,181.00
2015-01-07
|
0.4M
2024-06-21
|
0.0M
2015-04-06
|
+13.68%
2017-07-10
|
-8.25%
2024-08-26
|
+27.12%
2024-05
|
-16.81%
2020-02
|
2614 | 49.7% | 47.5% | |
| Obic Co Ltd (4684)(4684) | 5,227.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
24,110.00
2020-11-30
|
3,700.00
2015-01-22
|
5.3M
2015-11-30
|
0.0M
2019-12-25
|
+10.25%
2020-03-17
|
-80.17%
2022-09-01
|
+23.46%
2020-11
|
-81.05%
2022-09
|
2614 | 50.1% | 47.4% | |
| Hu Group Holdings Ord Shs (4544)(4544) | 3,512.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
6,350.00
2015-05-25
|
2,005.00
2020-03-13
|
5.8M
2017-11-30
|
0.0M
2015-12-25
|
+19.65%
2020-05-11
|
-16.63%
2018-05-07
|
+22.94%
2020-04
|
-21.37%
2018-02
|
2614 | 49.6% | 47.3% | |
| Kumagai Gumi (1861)(1861) | 5,060.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,000.00
2025-09-11
|
2,122.00
2020-03-23
|
4.1M
2016-02-29
|
0.0M
2024-10-17
|
+17.01%
2018-10-26
|
-15.93%
2016-02-25
|
+19.83%
2018-11
|
-31.11%
2016-02
|
2614 | 48.9% | 46.4% | |
| Nishio Rent All Co Ltd (9699)(9699) | 4,470.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,780.00
2025-01-06
|
1,902.00
2020-03-17
|
0.9M
2018-03-07
|
0.0M
2024-08-21
|
+18.32%
2018-02-07
|
-12.31%
2015-02-03
|
+27.02%
2024-12
|
-23.09%
2015-09
|
2614 | 49.4% | 47.3% | |
| Resorttrust Inc (4681)(4681) | 1,914.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,800.00
2015-08-10
|
894.00
2020-04-06
|
3.0M
2016-08-10
|
0.1M
2025-01-21
|
+12.06%
2017-08-08
|
-49.71%
2025-03-21
|
+27.43%
2020-08
|
-27.12%
2020-03
|
2614 | 50.2% | 48.6% | |
| CyberBuzz Inc (7069)(7069) | 839.00 | 2025-09-26 | 2019-09-19 |
K Quotidien
K par Minute
|
8,760.00
2020-01-09
|
576.00
2025-04-07
|
1.7M
2019-09-19
|
0.0M
2022-06-30
|
+28.30%
2024-09-26
|
-22.32%
2024-05-15
|
+80.73%
2024-02
|
-50.05%
2024-05
|
1456 | 45.3% | 51.2% | |
| Daiichi Jitsugyo Co Ltd (8059)(8059) | 2,818.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,370.00
2021-11-04
|
968.33
2022-05-19
|
0.8M
2022-05-31
|
0.0M
2021-04-16
|
+9.07%
2024-08-02
|
-67.62%
2022-04-14
|
+18.64%
2024-12
|
-71.09%
2022-04
|
2614 | 49.8% | 45.9% | |
| Japan Tobacco Inc (2914)(2914) | 4,922.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,886.00
2025-08-20
|
1,796.50
2020-07-31
|
27.9M
2021-02-10
|
1.4M
2015-12-28
|
+9.87%
2016-02-15
|
-16.83%
2024-08-02
|
+17.86%
2015-10
|
-15.80%
2018-02
|
2614 | 50.3% | 48.4% | |
| Noritake Co Ltd (5331)(5331) | 4,820.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,560.00
2018-09-21
|
1,937.50
2022-11-08
|
0.5M
2023-11-07
|
0.0M
2015-10-19
|
+100.98%
2022-04-19
|
-51.01%
2022-04-01
|
+89.02%
2022-04
|
-48.72%
2022-05
|
2614 | 48.7% | 46.0% | |
| Miyaji Engineering Group Inc (3431)(3431) | 2,110.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,790.00
2022-02-10
|
826.25
2022-12-21
|
2.7M
2015-09-01
|
0.0M
2016-08-15
|
+20.62%
2018-08-07
|
-50.15%
2022-11-17
|
+41.31%
2018-08
|
-50.00%
2022-04
|
2614 | 46.5% | 48.4% | |
| Japan Wool Textile Co Ltd (3201)(3201) | 1,688.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,676.00
2025-09-09
|
664.00
2016-08-17
|
2.0M
2018-05-28
|
0.0M
2024-08-28
|
+10.01%
2016-04-08
|
-7.37%
2016-06-20
|
+14.84%
2023-07
|
-14.18%
2020-02
|
2614 | 49.9% | 46.4% | |
| MORESCO Corp (5018)(5018) | 1,390.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,500.00
2015-05-18
|
730.00
2020-03-17
|
0.4M
2020-07-15
|
0.0M
2025-06-18
|
+15.59%
2020-09-15
|
-15.01%
2024-08-01
|
+19.64%
2020-05
|
-24.45%
2020-03
|
2614 | 50.7% | 46.0% | |
| Nippon Shikizai Inc (4920)(4920) | 1,149.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7,130.00
2016-10-18
|
781.00
2022-03-08
|
0.3M
2023-07-14
|
0.0M
2019-04-01
|
+28.09%
2016-09-21
|
-50.10%
2017-01-30
|
+57.50%
2016-10
|
-34.43%
2023-10
|
2431 | 43.3% | 48.7% | |
| Stella Pharma Corp (4888)(4888) | 363.00 | 2025-09-26 | 2021-04-22 |
K Quotidien
K par Minute
|
1,070.00
2022-01-04
|
229.00
2024-02-15
|
34.4M
2021-04-23
|
0.0M
2024-04-18
|
+19.21%
2022-06-15
|
-26.27%
2022-01-05
|
+64.29%
2021-12
|
-36.68%
2022-01
|
1076 | 45.2% | 50.6% | |
| Alconix Corp (3036)(3036) | 2,180.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,690.00
2018-02-02
|
525.00
2016-02-12
|
2.7M
2021-12-10
|
0.0M
2016-07-22
|
+14.49%
2021-01-18
|
-17.46%
2021-11-11
|
+59.41%
2017-08
|
-32.97%
2021-11
|
2614 | 49.7% | 47.9% | |
| Kyokuto Boeki Kaisha Ltd (8093)(8093) | 1,879.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,262.00
2024-03-08
|
236.00
2015-09-20
|
5.9M
2015-05-19
|
0.0M
2020-08-26
|
+137.29%
2015-08-19
|
-59.31%
2015-08-18
|
+72.81%
2015-05
|
-22.50%
2020-03
|
2615 | 49.4% | 45.4% | |
| Komeri Co Ltd (8218)(8218) | 3,335.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,910.00
2024-05-13
|
1,611.00
2020-03-17
|
1.3M
2016-07-27
|
0.0M
2024-12-25
|
+17.37%
2018-10-25
|
-14.61%
2016-07-25
|
+24.44%
2020-05
|
-17.69%
2020-02
|
2614 | 47.9% | 49.4% | |
| Takara Printing Co Ltd (7921)(7921) | 4,250.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
4,145.00
2025-09-02
|
815.00
2015-01-16
|
1.0M
2020-09-24
|
0.0M
2019-09-06
|
+13.59%
2015-05-20
|
-14.37%
2020-09-03
|
+22.78%
2020-07
|
-17.29%
2020-09
|
2614 | 51.5% | 46.3% | |
| Mitsui Soko Holdings Co Ltd (9302)(9302) | 4,255.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
9,290.00
2025-04-18
|
1,136.00
2020-03-17
|
1.2M
2025-05-09
|
0.0M
2016-08-30
|
+16.39%
2025-05-09
|
-66.23%
2025-04-21
|
+20.29%
2020-11
|
-16.00%
2023-05
|
2614 | 49.1% | 46.5% | |
| Shinko Shoji Co Ltd (8141)(8141) | 976.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,959.00
2017-09-01
|
600.00
2020-03-17
|
1.6M
2024-04-12
|
0.0M
2015-08-18
|
+15.38%
2018-10-22
|
-51.20%
2017-08-24
|
+22.42%
2020-03
|
-49.06%
2017-09
|
2614 | 48.2% | 48.4% | |
| Giken Holdings Co Ltd (1443)(1443) | 244.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
606.00
2017-09-15
|
116.00
2016-06-21
|
17.0M
2017-09-07
|
0.0M
2015-04-13
|
+36.70%
2023-01-20
|
-16.49%
2024-06-11
|
+151.05%
2017-09
|
-21.65%
2018-12
|
2564 | 40.3% | 45.7% | |
| Asahi Concrete Works Co Ltd (5268)(5268) | 1,037.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,400.00
2025-09-05
|
504.00
2025-04-07
|
2.2M
2025-09-04
|
0.0M
2015-07-30
|
+22.81%
2025-09-04
|
-19.04%
2024-07-09
|
+8.37%
2024-07
|
-19.76%
2021-05
|
2364 | 40.9% | 41.8% | |
| MCJ Co Ltd (6670)(6670) | 1,404.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,581.00
2024-06-20
|
152.00
2015-08-25
|
10.2M
2015-03-27
|
0.0M
2023-07-07
|
+17.36%
2024-08-01
|
-19.69%
2021-11-01
|
+24.22%
2016-05
|
-21.43%
2021-11
|
2614 | 50.2% | 46.6% | |
| Sumitomo Rubber Ind Ltd (5110)(5110) | 1,832.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
2,313.00
2015-03-31
|
850.00
2020-03-17
|
16.6M
2020-11-30
|
0.2M
2023-05-02
|
+17.94%
2016-02-15
|
-15.40%
2024-08-05
|
+20.92%
2021-02
|
-20.74%
2021-11
|
2614 | 51.3% | 47.3% | |
| Cominix Co Ltd (3173)(3173) | 916.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
1,369.00
2017-10-30
|
585.00
2015-08-25
|
0.3M
2017-10-30
|
0.0M
2020-09-17
|
+17.69%
2017-07-12
|
-16.25%
2018-02-06
|
+26.84%
2015-05
|
-19.23%
2016-01
|
2614 | 49.2% | 43.8% | |
| Sanyo Electric Railway Co Ltd (9052)(9052) | 2,200.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
3,105.00
2017-01-20
|
1,642.00
2020-03-13
|
0.4M
2022-03-04
|
0.0M
2022-12-26
|
+12.36%
2020-03-17
|
-9.04%
2020-03-30
|
+13.29%
2016-11
|
-9.18%
2023-05
|
2614 | 47.3% | 47.9% | |
| Life Corp (8194)(8194) | 2,567.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
5,220.00
2020-08-20
|
1,226.50
2023-03-16
|
1.3M
2023-04-11
|
0.0M
2015-01-26
|
+12.77%
2016-07-11
|
-50.28%
2023-02-02
|
+43.26%
2020-07
|
-51.03%
2023-02
|
2614 | 49.2% | 47.4% | |