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 | ||||||
| Hands(5077) | 835.00 | 2025-09-26 | 2022-02-17 |
Daily K
Minute K
|
2,046.00
2022-02-17
|
720.00
2025-04-07
|
0.0M
2024-12-20
|
0.0M
2025-03-04
|
+3.27%
2025-04-08
|
-59.68%
2024-11-26
|
+0.24%
2024-12
|
-0.48%
2024-11
|
195 | 46.7% | 39.0% | |
| Handsman(7636) | 835.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,180.00
2016-06-06
|
466.30
2015-01-07
|
0.4M
2015-10-13
|
0.0M
2019-11-20
|
+19.51%
2015-04-14
|
-11.79%
2020-10-26
|
+46.35%
2015-04
|
-14.45%
2015-08
|
2606 | 46.2% | 48.1% | |
| Key Coffee Inc(2594) | 2,068.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,458.00
2019-11-11
|
1,646.00
2015-01-07
|
0.6M
2021-11-30
|
0.0M
2019-06-20
|
+8.03%
2020-03-16
|
-5.47%
2016-02-10
|
+10.18%
2015-05
|
-12.80%
2021-11
|
2614 | 49.3% | 47.7% | |
| Retty (7356) | 206.00 | 2025-09-26 | 2020-10-30 |
Daily K
Minute K
|
2,870.00
2020-11-09
|
110.00
2024-08-05
|
43.6M
2023-04-25
|
0.0M
2024-10-10
|
+34.25%
2025-05-15
|
-30.00%
2024-06-26
|
+26.39%
2022-03
|
-46.03%
2021-11
|
1193 | 42.1% | 48.7% | |
| Olympic Group Corp(8289) | 411.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,361.00
2018-07-17
|
391.00
2025-04-09
|
4.9M
2018-06-20
|
0.0M
2015-08-18
|
+23.24%
2018-07-02
|
-15.68%
2015-09-10
|
+43.33%
2018-06
|
-31.21%
2018-12
|
2615 | 45.3% | 46.7% | |
| Polaris Holdings(3010) | 205.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
940.00
2015-05-08
|
58.00
2021-12-28
|
6.9M
2020-09-09
|
0.0M
2021-04-20
|
+45.05%
2019-04-25
|
-19.79%
2024-07-26
|
+56.71%
2024-01
|
-31.11%
2020-03
|
2614 | 38.2% | 43.9% | |
| All About(2454) | 410.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,892.00
2017-08-30
|
262.00
2025-04-07
|
5.8M
2015-03-03
|
0.0M
2025-04-18
|
+19.48%
2015-02-23
|
-21.92%
2018-08-06
|
+82.30%
2017-08
|
-38.46%
2018-12
|
2613 | 44.7% | 48.0% | |
| NEC Corp.(6701) | 4,705.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
16,200.00
2025-03-06
|
2,210.00
2016-06-28
|
13.4M
2017-01-31
|
0.3M
2017-08-29
|
+18.38%
2025-01-31
|
-80.03%
2025-03-21
|
+18.07%
2020-05
|
-19.27%
2021-05
|
2614 | 48.9% | 45.4% | |
| Trust(3347) | 408.00 | 2025-08-19 | 2015-01-05 |
Daily K
Minute K
|
428.00
2015-04-30
|
116.00
2020-03-13
|
40.5M
2015-04-30
|
0.0M
2025-07-25
|
+29.85%
2015-04-21
|
-25.09%
2024-06-28
|
+54.88%
2015-04
|
-23.78%
2020-03
|
2589 | 43.7% | 41.8% | |
| PCA Corp(9629) | 2,030.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,785.00
2019-08-28
|
760.00
2020-03-19
|
1.7M
2019-10-29
|
0.0M
2018-12-11
|
+24.77%
2024-01-30
|
-68.10%
2019-08-26
|
+44.20%
2024-01
|
-70.92%
2019-09
|
2614 | 49.7% | 47.3% | |
| Tanaka Co Ltd(7619) | 812.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
964.00
2024-03-21
|
479.00
2018-12-25
|
0.5M
2018-02-26
|
0.0M
2020-10-13
|
+10.60%
2018-11-30
|
-15.23%
2024-07-26
|
+15.60%
2019-02
|
-15.99%
2018-02
|
2614 | 47.8% | 43.6% | |
| Eneos Holdings(5020) | 969.70 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
909.00
2025-09-02
|
320.10
2020-03-19
|
87.3M
2024-05-14
|
4.1M
2024-12-24
|
+12.10%
2024-08-05
|
-15.11%
2024-08-02
|
+15.14%
2021-01
|
-18.67%
2018-12
|
2614 | 51.6% | 47.9% | |
| Marche Corp(7524) | 201.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
928.00
2015-03-12
|
158.00
2025-04-07
|
16.5M
2024-03-14
|
0.0M
2025-07-28
|
+33.61%
2024-03-01
|
-18.87%
2023-04-19
|
+17.49%
2020-08
|
-39.33%
2023-05
|
2614 | 41.8% | 43.6% | |
| ReproCell(4978) | 201.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
789.00
2015-01-05
|
97.00
2024-12-23
|
65.0M
2025-02-06
|
0.1M
2024-06-24
|
+47.17%
2025-02-04
|
-20.40%
2025-02-07
|
+63.94%
2020-01
|
-27.92%
2018-12
|
2614 | 41.4% | 51.1% | |
| Global Communication Planning(4073) | 602.00 | 2025-09-26 | 2021-09-28 |
Daily K
Minute K
|
3,650.00
2021-09-29
|
475.00
2025-04-07
|
4.0M
2024-06-07
|
0.0M
2023-02-06
|
+24.85%
2022-04-21
|
-25.19%
2025-03-18
|
+58.13%
2024-06
|
-39.23%
2021-11
|
967 | 41.0% | 55.1% | |
| Cacco(4166) | 801.00 | 2025-09-26 | 2020-12-18 |
Daily K
Minute K
|
8,120.00
2020-12-18
|
505.00
2025-04-07
|
5.3M
2023-04-13
|
0.0M
2022-10-13
|
+29.04%
2023-03-31
|
-17.26%
2024-07-25
|
+23.56%
2023-04
|
-24.02%
2022-12
|
1160 | 41.7% | 54.5% | |
| Premier Anti Aging(4934) | 801.00 | 2025-09-26 | 2020-10-28 |
Daily K
Minute K
|
19,190.00
2021-07-16
|
641.00
2024-08-05
|
8.3M
2023-08-18
|
0.0M
2024-10-18
|
+22.80%
2023-08-04
|
-22.51%
2022-06-10
|
+61.19%
2021-03
|
-50.61%
2022-06
|
1195 | 45.6% | 51.8% | |
| Tripleize(5026) | 998.00 | 2025-09-26 | 2022-06-01 |
Daily K
Minute K
|
2,319.00
2022-06-01
|
591.00
2023-04-17
|
8.3M
2022-06-06
|
0.0M
2024-02-09
|
+27.62%
2022-06-20
|
-21.20%
2025-07-15
|
+79.31%
2024-04
|
-45.05%
2022-06
|
807 | 44.4% | 53.4% | |
| Japan Power Fastening(5950) | 199.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
760.00
2024-12-02
|
69.00
2020-03-13
|
19.9M
2020-09-14
|
0.0M
2016-03-30
|
+49.02%
2021-09-09
|
-18.62%
2016-02-02
|
+155.21%
2024-11
|
-34.67%
2024-12
|
2605 | 39.1% | 42.1% | |
| Core Concept Technologies(4371) | 993.00 | 2025-09-26 | 2021-09-22 |
Daily K
Minute K
|
5,000.00
2022-08-16
|
798.00
2025-01-23
|
6.0M
2021-09-22
|
0.0M
2021-11-16
|
+45.22%
2021-11-15
|
-20.19%
2024-08-01
|
+62.82%
2022-03
|
-29.36%
2021-09
|
974 | 47.4% | 50.8% | |
| Festaria Holdings(2736) | 593.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,690.00
2015-02-25
|
453.33
2023-12-25
|
0.4M
2015-02-24
|
0.0M
2015-01-23
|
+38.28%
2015-02-04
|
-66.60%
2023-01-25
|
+55.51%
2015-02
|
-24.36%
2020-02
|
2550 | 45.8% | 43.8% | |
| Kuwazawa Trading(8104) | 592.00 | 2025-09-26 | 2018-03-20 |
Daily K
Minute K
|
1,160.00
2024-04-12
|
295.00
2018-12-25
|
1.4M
2023-11-24
|
0.0M
2019-01-29
|
+19.51%
2019-08-29
|
-18.46%
2020-03-05
|
+33.50%
2019-09
|
-18.80%
2019-08
|
1827 | 46.7% | 46.1% | |
| Zeta Inc(6031) | 394.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,082.50
2015-01-13
|
141.50
2020-03-23
|
6.8M
2024-05-30
|
0.0M
2022-07-13
|
+29.50%
2019-05-21
|
-49.87%
2022-07-29
|
+64.09%
2015-03
|
-45.02%
2022-08
|
2615 | 44.9% | 52.4% | |
| Nikon Corp.(7731) | 1,769.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,396.00
2018-01-05
|
620.00
2020-10-20
|
32.5M
2020-11-30
|
0.4M
2017-12-25
|
+20.74%
2025-08-27
|
-14.60%
2017-02-14
|
+30.82%
2021-01
|
-17.33%
2023-08
|
2614 | 50.0% | 48.4% | |
| Mitsui High tec Inc(6966) | 784.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
12,880.00
2022-04-01
|
487.00
2016-02-12
|
16.9M
2022-09-14
|
0.0M
2016-08-15
|
+22.88%
2017-06-06
|
-79.50%
2022-07-04
|
+52.51%
2021-06
|
-77.85%
2022-07
|
2614 | 48.5% | 49.4% | |
| Meidensha Corp.(6508) | 5,880.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
6,230.00
2025-08-12
|
1,244.00
2018-12-25
|
6.6M
2017-09-29
|
0.0M
2023-01-20
|
+17.93%
2024-08-02
|
-19.23%
2024-08-01
|
+25.88%
2024-05
|
-25.11%
2016-06
|
2614 | 49.9% | 46.9% | |
| Nihon Chouzai(3341) | 3,910.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
6,425.00
2015-08-04
|
1,080.00
2023-06-01
|
4.0M
2025-04-16
|
0.0M
2015-02-05
|
+23.41%
2025-04-16
|
-49.93%
2018-02-28
|
+40.09%
2015-07
|
-52.68%
2018-03
|
2614 | 47.8% | 48.1% | |
| Nidec Corp(6594) | 2,636.50 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
15,175.00
2021-02-16
|
1,862.50
2025-04-09
|
65.0M
2025-09-04
|
0.5M
2021-07-06
|
+14.97%
2025-04-10
|
-50.26%
2022-11-24
|
+25.22%
2020-11
|
-47.59%
2022-11
|
2614 | 48.5% | 50.4% | |
| Soiken(2385) | 195.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,054.00
2020-10-12
|
107.00
2024-08-05
|
22.3M
2025-01-27
|
0.0M
2024-11-05
|
+36.29%
2025-01-24
|
-27.33%
2024-06-20
|
+49.22%
2016-05
|
-26.92%
2019-08
|
2614 | 43.5% | 47.5% | |
| Parker(9845) | 1,167.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,288.00
2025-08-05
|
262.00
2016-06-24
|
0.8M
2022-10-04
|
0.0M
2020-10-22
|
+15.88%
2025-08-05
|
-11.34%
2015-05-01
|
+26.34%
2016-11
|
-23.33%
2018-12
|
2564 | 47.4% | 44.5% | |
| Honda Motor(7267) | 1,650.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,959.50
2024-03-22
|
706.70
2020-03-17
|
158.5M
2024-12-24
|
3.4M
2019-12-25
|
+14.70%
2024-08-01
|
-17.77%
2024-07-31
|
+17.90%
2024-12
|
-16.45%
2016-06
|
2614 | 50.1% | 49.1% | |
| Tomato Bank Ltd(8542) | 1,355.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
2,160.00
2015-04-22
|
757.00
2020-03-13
|
0.2M
2025-01-30
|
0.0M
2020-08-26
|
+8.36%
2024-07-30
|
-12.11%
2024-07-29
|
+22.20%
2020-09
|
-16.40%
2018-12
|
2614 | 46.5% | 46.8% | |
| Nippon Ski Resort(6040) | 580.00 | 2025-09-26 | 2015-04-22 |
Daily K
Minute K
|
1,757.50
2015-05-29
|
348.00
2025-04-07
|
5.9M
2015-04-22
|
0.0M
2019-08-19
|
+23.01%
2016-02-15
|
-66.37%
2025-03-21
|
+34.77%
2016-10
|
-19.33%
2016-02
|
2535 | 49.1% | 46.4% | |
| Kitano Construction Corp(1866) | 4,820.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
5,250.00
2017-11-02
|
1,970.00
2019-08-29
|
0.3M
2018-06-22
|
0.0M
2020-10-13
|
+13.15%
2019-10-04
|
-12.09%
2017-09-19
|
+22.34%
2018-06
|
-20.96%
2017-11
|
2612 | 46.7% | 46.7% | |
| Sasatoku Printing(3958) | 575.00 | 2025-09-26 | 2023-09-22 |
Daily K
Minute K
|
780.00
2023-09-22
|
480.00
2024-08-05
|
10.7M
2023-09-22
|
0.0M
2025-01-20
|
+15.15%
2023-09-22
|
-15.63%
2024-07-03
|
+5.18%
2024-01
|
-7.38%
2024-12
|
484 | 43.8% | 43.2% | |
| Kitz Corp(6498) | 1,724.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,719.00
2025-09-09
|
427.00
2016-05-06
|
15.8M
2015-01-20
|
0.0M
2021-10-26
|
+15.91%
2018-05-07
|
-12.78%
2024-05-10
|
+17.13%
2016-05
|
-15.06%
2024-05
|
2614 | 49.8% | 46.1% | |
| Osaka Soda(4046) | 1,700.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,070.00
2022-10-06
|
736.00
2023-01-05
|
2.9M
2024-12-05
|
0.0M
2016-08-15
|
+19.24%
2024-12-04
|
-79.48%
2022-10-31
|
+37.40%
2023-10
|
-76.96%
2022-11
|
2614 | 49.7% | 46.8% | |
| Yamaichi Uniheim Estate(2984) | 753.00 | 2025-09-26 | 2022-06-20 |
Daily K
Minute K
|
1,043.00
2024-03-25
|
631.00
2025-04-07
|
1.0M
2022-06-20
|
0.0M
2023-04-12
|
+7.13%
2025-04-08
|
-9.96%
2023-05-12
|
+8.57%
2023-11
|
-6.81%
2024-05
|
794 | 43.5% | 48.0% | |
| Nichidai(6467) | 376.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,980.00
2018-03-16
|
305.00
2024-09-30
|
9.1M
2018-03-28
|
0.0M
2016-07-08
|
+26.39%
2018-01-29
|
-23.52%
2018-03-26
|
+117.40%
2018-01
|
-48.68%
2018-03
|
2613 | 43.3% | 45.9% | |
| Hybrid Technologies(4260) | 375.00 | 2025-09-26 | 2021-12-23 |
Daily K
Minute K
|
1,370.00
2022-11-28
|
346.00
2025-04-07
|
8.9M
2021-12-23
|
0.0M
2025-05-07
|
+19.01%
2021-12-24
|
-18.40%
2024-07-22
|
+33.37%
2022-11
|
-26.41%
2023-05
|
910 | 43.3% | 51.9% | |
| Tasuki Holdings(166A) | 748.00 | 2025-09-26 | 2024-04-01 |
Daily K
Minute K
|
852.00
2025-01-06
|
512.00
2024-08-05
|
4.3M
2025-01-28
|
0.1M
2024-11-05
|
+13.67%
2024-08-01
|
-18.43%
2025-01-27
|
+14.36%
2024-10
|
-12.06%
2024-04
|
357 | 45.7% | 48.7% | |
| Marufuji Sheet Piling(8046) | 3,735.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,970.00
2025-08-25
|
1,611.00
2020-03-17
|
0.1M
2017-10-19
|
0.0M
2015-07-02
|
+7.47%
2020-04-27
|
-12.50%
2024-07-25
|
+18.40%
2017-08
|
-16.91%
2020-03
|
2577 | 46.7% | 43.4% | |
| KakakuCom Inc(2371) | 2,597.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
3,915.00
2021-10-20
|
1,286.00
2017-08-14
|
17.0M
2016-09-07
|
0.2M
2021-07-05
|
+24.63%
2024-08-02
|
-13.82%
2024-08-01
|
+23.14%
2024-08
|
-24.49%
2022-01
|
2614 | 50.7% | 47.9% | |
| Draft(5070) | 742.00 | 2025-09-26 | 2020-03-17 |
Daily K
Minute K
|
1,682.50
2020-12-04
|
356.00
2023-02-15
|
2.3M
2020-03-17
|
0.0M
2020-07-27
|
+27.52%
2020-04-17
|
-19.91%
2020-12-03
|
+60.20%
2020-11
|
-21.45%
2020-07
|
1344 | 45.2% | 48.3% | |
| Chuo Gyorui(8030) | 3,685.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
4,180.00
2025-01-31
|
2,351.00
2020-03-13
|
0.1M
2024-07-31
|
0.0M
2015-07-13
|
+9.53%
2024-07-09
|
-10.03%
2024-07-12
|
+12.48%
2024-11
|
-9.34%
2024-05
|
2568 | 44.4% | 40.4% | |
| Daiichi(7643) | 1,840.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,979.00
2025-07-25
|
460.00
2016-02-12
|
0.3M
2023-05-02
|
0.0M
2019-01-31
|
+11.65%
2024-07-30
|
-16.89%
2024-07-29
|
+50.59%
2024-02
|
-14.86%
2015-08
|
2611 | 49.8% | 42.1% | |
| Reskill(291A) | 3,665.00 | 2025-09-26 | 2024-12-16 |
Daily K
Minute K
|
5,450.00
2024-12-17
|
2,550.00
2025-04-07
|
2.6M
2024-12-17
|
0.0M
2025-08-05
|
+22.40%
2025-02-13
|
-14.32%
2024-12-17
|
+-2.01%
2024-12
|
-2.01%
2024-12
|
181 | 46.4% | 48.1% | |
| Amatei(5952) | 183.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
367.00
2020-09-16
|
75.00
2020-03-13
|
24.5M
2023-07-13
|
0.0M
2015-01-14
|
+47.17%
2015-02-12
|
-20.37%
2016-02-04
|
+77.78%
2020-09
|
-25.00%
2018-12
|
2612 | 39.9% | 40.8% | |
| Di-Nikko Engineering(6635) | 548.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
1,035.00
2020-12-25
|
234.50
2020-04-06
|
5.0M
2023-04-11
|
0.0M
2015-01-09
|
+27.52%
2020-01-21
|
-50.19%
2018-05-15
|
+101.52%
2020-05
|
-37.23%
2020-03
|
2397 | 44.1% | 46.6% | |
| Trend Micro Inc.(4704) | 8,165.00 | 2025-09-26 | 2015-01-05 |
Daily K
Minute K
|
12,160.00
2025-02-19
|
3,080.00
2015-01-16
|
5.1M
2017-02-17
|
0.1M
2021-12-24
|
+16.05%
2025-02-13
|
-17.20%
2024-02-16
|
+31.09%
2023-11
|
-19.25%
2016-02
|
2614 | 48.3% | 47.4% | |