Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Japan Investment Adviser(7172) | 2,011.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
6,360.00
2018-05-17
|
442.50
2015-08-25
|
5.1M
2020-04-20
|
0.0M
2016-08-30
|
+27.52%
2024-04-26
|
-38.91%
2022-04-07
|
+82.21%
2016-03
|
-59.70%
2020-03
|
2615 | 49.5% | 48.8% | |
| MonotaRO(3064) | 2,225.50 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,470.00
2021-02-22
|
570.50
2015-01-13
|
11.1M
2023-10-11
|
0.4M
2015-06-04
|
+14.75%
2023-10-31
|
-49.11%
2019-03-06
|
+31.25%
2015-02
|
-53.51%
2019-03
|
2614 | 49.4% | 48.3% | |
| Fukuyama Transporting(9075) | 3,780.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
6,100.00
2018-06-14
|
733.00
2015-09-20
|
1.1M
2022-10-28
|
0.0M
2021-07-06
|
+344.07%
2015-09-04
|
-77.72%
2015-09-03
|
+36.73%
2020-08
|
-20.09%
2021-11
|
2615 | 48.7% | 46.8% | |
| Aeon(8267) | 1,849.50 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
5,123.00
2025-08-01
|
1,126.00
2015-01-13
|
16.5M
2015-04-10
|
0.7M
2022-12-26
|
+10.97%
2022-07-07
|
-9.97%
2016-01-12
|
+15.73%
2020-03
|
-20.61%
2018-12
|
2614 | 51.0% | 48.2% | |
| Shimadaya(250A) | 1,852.00 | 2025-09-26 | 2024-10-01 |
Daily K
Minute K
|
1,970.00
2025-08-12
|
1,340.00
2024-12-24
|
1.6M
2024-10-01
|
0.0M
2025-06-04
|
+7.52%
2025-04-08
|
-8.58%
2025-08-13
|
+-1.45%
2024-11
|
-11.58%
2024-10
|
233 | 51.5% | 43.3% | |
| eREX Co(9517) | 758.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,320.00
2021-08-05
|
259.00
2015-08-25
|
17.8M
2015-04-13
|
0.0M
2015-04-06
|
+28.90%
2015-04-08
|
-22.59%
2023-05-15
|
+68.73%
2020-11
|
-38.36%
2015-01
|
2614 | 47.9% | 50.3% | |
| MT Genex(9820) | 3,370.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
45,950.00
2018-09-25
|
1,220.00
2016-02-12
|
0.6M
2019-03-18
|
0.0M
2015-01-07
|
+58.03%
2018-07-30
|
-24.24%
2018-11-29
|
+426.65%
2018-08
|
-68.01%
2018-10
|
2372 | 42.2% | 44.1% | |
| Kohnan Shoji Co Ltd(7516) | 4,215.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,760.00
2024-05-10
|
1,274.00
2015-01-16
|
2.6M
2021-06-10
|
0.0M
2022-12-15
|
+20.00%
2021-06-07
|
-13.23%
2024-07-23
|
+27.63%
2021-06
|
-18.15%
2021-08
|
2614 | 48.4% | 48.0% | |
| BayCurrent Consult(6532) | 8,854.00 | 2025-09-26 | 2016-09-02 |
Daily K
Minute K
|
15,220.00
2020-09-28
|
808.00
2016-12-22
|
12.4M
2021-10-19
|
0.0M
2019-06-05
|
+24.67%
2017-04-17
|
-90.35%
2020-09-25
|
+43.78%
2019-01
|
-44.50%
2016-12
|
2205 | 51.3% | 46.7% | |
| Kotobukiya(7809) | 1,773.00 | 2025-09-26 | 2017-09-26 |
Daily K
Minute K
|
7,600.00
2021-12-16
|
1,011.00
2018-12-25
|
2.1M
2017-09-26
|
0.0M
2019-03-28
|
+23.81%
2019-01-18
|
-68.16%
2022-04-06
|
+97.68%
2021-11
|
-73.48%
2022-04
|
1944 | 50.1% | 47.1% | |
| Like Co(2462) | 1,520.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,700.00
2017-12-20
|
387.00
2015-01-15
|
2.0M
2015-10-13
|
0.0M
2015-02-05
|
+17.53%
2020-10-07
|
-13.37%
2018-04-10
|
+43.65%
2016-01
|
-27.40%
2018-12
|
2614 | 48.4% | 49.5% | |
| Shima Seiki Mfg.(6222) | 1,098.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
8,190.00
2018-01-18
|
714.00
2025-04-09
|
1.9M
2018-07-03
|
0.0M
2023-02-14
|
+17.05%
2017-04-28
|
-18.79%
2018-10-17
|
+30.72%
2016-05
|
-39.36%
2018-10
|
2615 | 47.9% | 50.5% | |
| Appbank(6177) | 169.00 | 2025-09-26 | 2015-10-15 |
Daily K
Minute K
|
5,220.00
2015-10-27
|
53.00
2024-08-05
|
47.1M
2025-09-01
|
0.0M
2023-04-07
|
+49.02%
2025-08-18
|
-28.00%
2024-06-19
|
+90.00%
2024-02
|
-36.95%
2020-02
|
2423 | 39.0% | 49.2% | |
| Safie(4375) | 932.00 | 2025-09-26 | 2021-09-29 |
Daily K
Minute K
|
4,000.00
2021-10-04
|
495.00
2022-06-17
|
7.1M
2021-09-29
|
0.0M
2024-10-09
|
+17.67%
2022-06-27
|
-15.85%
2022-08-12
|
+54.28%
2022-10
|
-46.08%
2022-01
|
970 | 46.2% | 51.2% | |
| Hamai Industries(6497) | 1,189.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,800.00
2015-01-27
|
752.00
2020-03-23
|
0.9M
2015-01-27
|
0.0M
2015-11-17
|
+28.74%
2021-08-18
|
-22.25%
2021-08-19
|
+76.45%
2015-01
|
-15.66%
2019-08
|
2492 | 44.1% | 44.0% | |
| Yokogawa Bridge(5911) | 2,889.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,995.00
2024-03-22
|
913.00
2015-08-25
|
1.7M
2016-04-26
|
0.0M
2023-04-24
|
+17.74%
2019-01-30
|
-17.00%
2018-07-30
|
+25.67%
2019-01
|
-20.76%
2018-10
|
2614 | 50.5% | 47.6% | |
| Lifenet Insurance(7157) | 2,040.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,631.00
2025-08-18
|
291.00
2015-02-04
|
6.1M
2015-04-22
|
0.0M
2016-10-12
|
+21.00%
2015-04-03
|
-17.99%
2018-07-26
|
+52.65%
2020-05
|
-29.03%
2022-01
|
2614 | 47.2% | 47.7% | |
| Mitsubishi Steel Mfg.(5632) | 1,788.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,140.00
2017-10-27
|
502.00
2020-11-05
|
1.9M
2023-08-09
|
0.0M
2016-07-22
|
+17.30%
2020-12-07
|
-16.93%
2023-08-08
|
+26.31%
2022-02
|
-30.21%
2019-05
|
2614 | 47.1% | 48.4% | |
| Heiwa Real Estate(8803) | 2,388.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,935.00
2025-02-05
|
1,045.00
2016-02-12
|
6.1M
2015-09-30
|
0.0M
2023-07-18
|
+13.52%
2016-01-29
|
-13.86%
2015-08-26
|
+26.03%
2018-04
|
-15.21%
2020-07
|
2614 | 48.9% | 47.6% | |
| Lacto Japan(3139) | 4,270.00 | 2025-09-26 | 2015-08-28 |
Daily K
Minute K
|
4,650.00
2019-04-25
|
909.00
2017-04-06
|
1.5M
2015-08-28
|
0.0M
2016-08-03
|
+17.58%
2025-04-15
|
-49.85%
2017-03-23
|
+41.52%
2018-04
|
-50.37%
2017-03
|
2452 | 48.9% | 48.4% | |
| SPK Corp(7466) | 2,393.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,340.00
2018-01-26
|
1,110.50
2018-12-26
|
0.4M
2020-10-14
|
0.0M
2016-08-05
|
+7.93%
2023-07-24
|
-49.76%
2018-03-01
|
+12.42%
2020-09
|
-51.76%
2018-03
|
2614 | 50.2% | 46.5% | |
| TBK Co Ltd(7277) | 342.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
680.00
2015-01-09
|
227.00
2022-12-23
|
1.7M
2023-07-19
|
0.0M
2020-10-26
|
+13.90%
2020-03-13
|
-15.25%
2024-07-22
|
+23.84%
2023-06
|
-15.88%
2024-05
|
2614 | 45.4% | 45.6% | |
| Aeon Financial Service Co Ltd(8570) | 1,540.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,620.00
2015-07-24
|
793.00
2020-07-31
|
9.6M
2020-05-29
|
0.1M
2019-07-04
|
+11.01%
2016-02-15
|
-15.25%
2020-07-09
|
+29.48%
2015-02
|
-31.81%
2020-07
|
2614 | 50.1% | 48.1% | |
| Mobile Factory(3912) | 1,027.00 | 2025-09-26 | 2015-03-26 |
Daily K
Minute K
|
2,162.50
2017-02-27
|
284.80
2015-08-25
|
18.4M
2015-03-26
|
0.0M
2025-09-05
|
+22.57%
2015-03-27
|
-22.33%
2015-08-19
|
+77.84%
2015-10
|
-31.65%
2020-03
|
2559 | 47.9% | 49.8% | |
| CyberAgent Inc(4751) | 1,756.50 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,441.00
2021-06-24
|
523.80
2015-09-07
|
46.6M
2023-11-30
|
0.8M
2020-12-25
|
+15.83%
2020-01-29
|
-16.01%
2022-01-27
|
+25.95%
2019-03
|
-31.38%
2022-01
|
2614 | 49.8% | 47.9% | |
| Zenrin Co Ltd(9474) | 1,114.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,675.00
2018-10-02
|
735.00
2020-03-19
|
4.8M
2017-01-06
|
0.0M
2015-10-20
|
+86.46%
2015-09-14
|
-48.16%
2015-09-15
|
+28.64%
2015-11
|
-21.88%
2016-06
|
2615 | 47.8% | 49.3% | |
| True Data(4416) | 857.00 | 2025-09-26 | 2021-12-16 |
Daily K
Minute K
|
2,288.00
2021-12-16
|
358.00
2024-08-05
|
2.7M
2025-01-15
|
0.0M
2024-06-11
|
+21.13%
2025-01-15
|
-19.97%
2023-04-17
|
+58.64%
2024-12
|
-36.89%
2021-12
|
916 | 42.7% | 51.2% | |
| SOSiLA Logistics REIT(2979) | 120,200.00 | 2025-09-26 | 2019-12-10 |
Daily K
Minute K
|
190,900.00
2021-09-06
|
83,000.00
2020-03-19
|
0.1M
2019-12-10
|
0.0M
2025-07-16
|
+12.76%
2020-03-23
|
-15.31%
2020-03-17
|
+13.56%
2020-07
|
-10.57%
2021-09
|
1407 | 50.2% | 46.0% | |
| Seikagaku Corp(4548) | 687.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,396.00
2015-02-12
|
603.00
2025-07-02
|
2.4M
2017-11-09
|
0.0M
2020-01-20
|
+20.35%
2018-02-15
|
-24.57%
2017-11-02
|
+21.22%
2018-02
|
-22.47%
2016-02
|
2615 | 47.1% | 49.4% | |
| Yamaura Corp(1780) | 1,460.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,718.00
2024-01-22
|
381.00
2015-01-15
|
0.3M
2021-03-30
|
0.0M
2020-10-26
|
+10.22%
2015-04-22
|
-12.74%
2024-07-26
|
+27.33%
2017-05
|
-17.40%
2015-09
|
2614 | 50.0% | 43.3% | |
| Retail Partners(8167) | 1,460.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,315.00
2020-07-28
|
511.00
2020-03-13
|
5.1M
2020-05-28
|
0.0M
2016-03-04
|
+18.29%
2020-04-15
|
-12.81%
2024-08-02
|
+99.06%
2020-04
|
-25.23%
2019-08
|
2593 | 49.2% | 46.8% | |
| Soken Chemical & Eng(4972) | 2,063.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,815.00
2025-01-07
|
850.00
2016-02-12
|
0.8M
2023-10-27
|
0.0M
2016-06-29
|
+24.45%
2021-02-08
|
-49.31%
2025-03-21
|
+37.53%
2018-02
|
-23.06%
2019-08
|
2610 | 48.9% | 47.5% | |
| Ichinen Holdings(9619) | 2,064.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,026.00
2024-11-19
|
855.00
2016-02-12
|
4.7M
2019-10-03
|
0.0M
2022-10-27
|
+16.85%
2019-09-27
|
-13.68%
2024-07-31
|
+18.01%
2019-10
|
-23.49%
2020-02
|
2614 | 50.3% | 47.4% | |
| Kuradashi(5884) | 516.00 | 2025-09-26 | 2023-06-30 |
Daily K
Minute K
|
879.00
2023-06-30
|
200.00
2024-08-05
|
11.4M
2023-06-30
|
0.0M
2024-11-28
|
+34.78%
2024-06-05
|
-25.45%
2024-07-29
|
+46.72%
2024-06
|
-24.11%
2023-12
|
541 | 43.1% | 49.4% | |
| Square Enix Holdings Co Ltd(9684) | 9,636.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
11,585.00
2025-08-18
|
2,210.00
2015-03-13
|
7.8M
2024-05-31
|
0.2M
2017-12-26
|
+16.15%
2025-04-30
|
-15.95%
2024-05-14
|
+24.91%
2016-05
|
-21.67%
2024-05
|
2614 | 50.0% | 47.1% | |
| Zett(8135) | 517.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
494.00
2025-02-27
|
122.00
2016-02-24
|
10.0M
2017-11-17
|
0.0M
2016-07-20
|
+30.65%
2021-06-04
|
-18.33%
2016-07-07
|
+27.54%
2017-11
|
-33.22%
2020-02
|
2609 | 42.3% | 41.3% | |
| Tomoe Engineering(6309) | 1,726.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
5,000.00
2024-06-13
|
1,328.00
2016-02-12
|
0.4M
2023-12-18
|
0.0M
2021-07-06
|
+20.27%
2023-06-07
|
-66.74%
2025-04-21
|
+34.01%
2023-12
|
-14.91%
2020-02
|
2614 | 49.8% | 47.1% | |
| IwaiCosmo Holdings(8707) | 2,762.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,746.00
2025-09-11
|
795.00
2016-06-28
|
1.0M
2025-01-27
|
0.0M
2022-08-19
|
+13.58%
2025-01-27
|
-16.98%
2024-07-31
|
+14.27%
2024-01
|
-21.06%
2016-02
|
2614 | 50.4% | 46.9% | |
| Open Up(2154) | 1,815.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,620.00
2018-08-15
|
412.00
2020-03-19
|
6.8M
2021-03-29
|
0.0M
2015-10-20
|
+15.29%
2021-03-26
|
-49.58%
2017-05-29
|
+37.37%
2020-04
|
-44.45%
2017-05
|
2614 | 51.0% | 47.2% | |
| Kyokuto(2300) | 519.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
759.00
2017-12-29
|
350.00
2020-03-13
|
0.7M
2023-12-06
|
0.0M
2016-06-29
|
+19.42%
2023-09-29
|
-14.41%
2020-02-17
|
+14.84%
2016-09
|
-23.62%
2020-02
|
2613 | 45.1% | 38.3% | |
| Dive Inc(151A) | 779.00 | 2025-09-26 | 2024-03-27 |
Daily K
Minute K
|
1,393.33
2024-04-02
|
657.00
2025-04-07
|
7.8M
2024-03-27
|
0.0M
2024-10-29
|
+22.95%
2024-03-27
|
-18.49%
2024-04-02
|
+24.60%
2024-06
|
-21.83%
2024-09
|
360 | 47.2% | 49.7% | |
| Kobayashi Pharmaceutical(4967) | 5,453.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
13,120.00
2020-12-15
|
3,430.00
2015-01-13
|
37.8M
2024-03-26
|
0.0M
2015-05-26
|
+14.49%
2019-02-01
|
-16.51%
2024-03-25
|
+24.53%
2020-03
|
-14.83%
2024-03
|
2614 | 49.0% | 47.3% | |
| Kanmonkai(3372) | 260.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
596.00
2018-01-24
|
155.00
2015-01-16
|
6.4M
2015-07-07
|
0.0M
2019-07-31
|
+31.06%
2015-04-14
|
-17.67%
2024-07-01
|
+31.75%
2015-07
|
-27.46%
2017-04
|
2614 | 42.8% | 42.2% | |
| Toyo Seikan Group Holdings(5901) | 3,469.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,663.00
2025-09-02
|
964.00
2020-10-30
|
22.9M
2021-09-30
|
0.1M
2025-04-18
|
+13.33%
2020-03-24
|
-16.57%
2024-08-02
|
+21.42%
2015-10
|
-30.20%
2020-03
|
2614 | 50.6% | 47.7% | |
| Osaka Gas(9532) | 4,340.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,410.00
2025-09-11
|
1,569.00
2020-03-17
|
8.0M
2022-05-31
|
0.3M
2019-12-25
|
+10.02%
2023-10-20
|
-6.93%
2022-06-30
|
+18.03%
2020-03
|
-10.20%
2024-09
|
2614 | 50.4% | 48.4% | |
| Aiphone Co Ltd(6718) | 2,954.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,230.00
2024-07-04
|
1,209.00
2020-03-13
|
0.8M
2021-09-22
|
0.0M
2019-04-19
|
+17.32%
2021-05-06
|
-17.54%
2024-07-31
|
+20.44%
2023-08
|
-14.29%
2020-07
|
2614 | 50.9% | 46.6% | |
| CRG Holdings(7041) | 348.00 | 2025-09-26 | 2018-10-10 |
Daily K
Minute K
|
1,970.00
2018-10-17
|
234.00
2025-04-07
|
3.8M
2018-10-10
|
0.0M
2022-04-26
|
+17.00%
2023-02-09
|
-20.33%
2019-02-15
|
+32.50%
2019-11
|
-43.71%
2020-03
|
1683 | 46.1% | 47.4% | |
| Topre Corp(5975) | 2,352.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,570.00
2018-01-31
|
974.00
2022-05-25
|
0.8M
2020-11-16
|
0.0M
2021-07-06
|
+16.98%
2023-11-13
|
-16.39%
2024-08-02
|
+23.61%
2020-12
|
-19.54%
2021-11
|
2615 | 50.8% | 47.3% | |
| Ai Partners Financial(7345) | 610.00 | 2025-09-26 | 2021-06-24 |
Daily K
Minute K
|
2,475.00
2021-06-24
|
356.00
2024-02-15
|
6.8M
2023-12-29
|
0.0M
2022-08-09
|
+19.61%
2023-11-30
|
-16.86%
2024-07-24
|
+20.99%
2022-03
|
-23.19%
2022-02
|
1019 | 43.6% | 49.5% | |
| Air Water Inc(4088) | 2,615.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,655.00
2025-09-08
|
1,127.00
2020-03-17
|
27.0M
2019-12-11
|
0.1M
2017-12-27
|
+10.20%
2024-08-02
|
-14.84%
2024-08-01
|
+16.38%
2016-07
|
-17.81%
2016-02
|
2614 | 49.5% | 48.4% | |