Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Sato Foods Industries Co Ltd (2814)(2814) | 3,525.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,295.00
2025-08-18
|
817.00
2016-02-25
|
0.1M
2022-05-23
|
0.0M
2015-04-03
|
+17.00%
2020-04-07
|
-9.85%
2025-05-19
|
+43.61%
2018-04
|
-14.66%
2018-06
|
2319 | 43.1% | 44.1% | |
| Aigan Co Ltd (9854)(9854) | 215.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
861.00
2017-12-14
|
134.00
2025-04-07
|
8.7M
2017-12-14
|
0.0M
2016-06-03
|
+17.47%
2018-04-27
|
-12.72%
2018-07-31
|
+48.84%
2017-11
|
-20.18%
2018-12
|
2614 | 40.0% | 39.3% | |
| Bank of Nagoya Ltd (8522)(8522) | 10,450.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
10,630.00
2025-09-03
|
2,035.00
2020-05-14
|
0.6M
2021-11-30
|
0.0M
2020-01-10
|
+11.35%
2024-07-29
|
-19.92%
2024-07-26
|
+21.85%
2021-12
|
-15.59%
2024-08
|
2614 | 49.5% | 47.1% | |
| Ondeck Co Ltd (7360)(7360) | 954.00 | 2025-09-26 | 2020-12-30 |
Tägliche K
Minuten-K
|
7,330.00
2021-01-06
|
706.00
2023-12-20
|
2.2M
2021-01-05
|
0.0M
2022-06-16
|
+24.47%
2024-12-05
|
-19.86%
2021-01-07
|
+37.16%
2022-03
|
-28.79%
2021-01
|
1131 | 43.5% | 53.0% | |
| Ai Robotics Inc (247A)(247A) | 8,070.00 | 2025-09-26 | 2024-09-27 |
Tägliche K
Minuten-K
|
8,490.00
2025-08-29
|
2,289.00
2024-11-27
|
3.1M
2024-09-27
|
0.0M
2024-10-24
|
+16.78%
2025-08-14
|
-10.24%
2025-02-17
|
+22.33%
2024-12
|
-11.14%
2024-11
|
235 | 48.5% | 47.7% | |
| Dainichi Co Ltd (5951)(5951) | 880.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,025.00
2020-11-24
|
496.00
2020-03-13
|
0.6M
2019-10-10
|
0.0M
2025-06-02
|
+12.77%
2020-03-13
|
-8.14%
2024-07-17
|
+31.15%
2020-11
|
-14.84%
2020-02
|
2614 | 47.5% | 45.9% | |
| Tanseisha Co Ltd (9743)(9743) | 1,456.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,582.00
2018-06-12
|
514.00
2015-02-06
|
4.3M
2025-01-22
|
0.0M
2022-08-22
|
+16.67%
2025-03-18
|
-17.77%
2020-03-13
|
+38.00%
2015-06
|
-29.11%
2020-03
|
2614 | 48.9% | 47.3% | |
| DesignOne Japan Inc (6048)(6048) | 95.00 | 2025-09-26 | 2015-04-30 |
Tägliche K
Minuten-K
|
1,779.00
2017-03-10
|
89.00
2025-04-07
|
19.1M
2024-01-25
|
0.0M
2025-03-13
|
+33.11%
2023-09-08
|
-18.63%
2018-07-06
|
+46.57%
2016-04
|
-44.27%
2018-10
|
2534 | 43.3% | 47.9% | |
| Akiba Holdings Co Ltd (6840)(6840) | 349.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,380.00
2017-03-06
|
186.00
2025-04-09
|
15.5M
2021-01-27
|
0.0M
2016-01-28
|
+33.20%
2015-01-29
|
-89.69%
2019-06-03
|
+100.29%
2019-11
|
-91.37%
2019-06
|
2613 | 43.6% | 51.0% | |
| JMACS Japan Co Ltd (5817)(5817) | 478.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,657.00
2017-06-06
|
266.00
2016-06-24
|
6.9M
2017-04-25
|
0.0M
2016-03-10
|
+26.94%
2017-04-03
|
-18.61%
2024-07-18
|
+247.74%
2017-04
|
-27.84%
2020-07
|
2610 | 44.4% | 47.6% | |
| Hokkoku Financial Holdings Inc (7381)(7381) | 6,710.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
6,440.00
2025-09-11
|
552.00
2015-09-20
|
0.7M
2023-04-27
|
0.0M
2019-06-20
|
+746.01%
2015-09-03
|
-88.31%
2015-09-02
|
+22.22%
2022-04
|
-19.82%
2018-12
|
2613 | 48.9% | 47.3% | |
| Kel Corp (6919)(6919) | 1,476.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,034.00
2023-09-13
|
604.00
2016-02-12
|
0.5M
2018-01-19
|
0.0M
2016-11-07
|
+13.93%
2015-03-05
|
-14.23%
2018-02-08
|
+21.84%
2017-08
|
-18.14%
2018-02
|
2601 | 46.4% | 47.9% | |
| Lifedrink Company Inc (2585)(2585) | 2,386.00 | 2025-09-26 | 2021-12-21 |
Tägliche K
Minuten-K
|
3,015.00
2025-08-20
|
356.50
2022-09-26
|
6.4M
2023-08-14
|
0.0M
2022-01-27
|
+20.54%
2024-11-08
|
-75.55%
2022-08-29
|
+40.71%
2024-11
|
-76.24%
2022-09
|
913 | 50.2% | 47.9% | |
| Image Magic Inc (7793)(7793) | 1,845.00 | 2025-09-26 | 2022-03-03 |
Tägliche K
Minuten-K
|
2,871.00
2022-03-03
|
684.00
2022-12-29
|
8.4M
2023-04-06
|
0.0M
2024-05-31
|
+28.54%
2023-09-14
|
-24.57%
2022-12-09
|
+45.03%
2023-02
|
-46.54%
2022-06
|
865 | 46.2% | 50.9% | |
| Feedforce Inc (7068)(7068) | 650.00 | 2025-09-26 | 2019-07-08 |
Tägliche K
Minuten-K
|
1,837.50
2020-08-27
|
258.75
2020-04-06
|
11.7M
2019-07-09
|
0.0M
2025-07-16
|
+29.85%
2021-02-22
|
-20.72%
2021-12-22
|
+71.71%
2020-06
|
-39.53%
2020-03
|
1511 | 46.7% | 50.4% | |
| Hyakujushi Bank Ltd (8386)(8386) | 5,220.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,170.00
2025-09-10
|
1,307.00
2021-11-29
|
1.0M
2021-11-30
|
0.0M
2016-05-30
|
+13.56%
2020-03-18
|
-16.78%
2024-07-30
|
+21.40%
2024-05
|
-17.40%
2024-08
|
2614 | 48.4% | 47.5% | |
| Starts Corp Inc (8850)(8850) | 5,230.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,130.00
2025-09-11
|
1,535.00
2015-01-07
|
0.7M
2017-05-10
|
0.0M
2023-02-16
|
+11.06%
2020-08-11
|
-7.45%
2024-07-26
|
+22.78%
2017-02
|
-15.24%
2020-02
|
2614 | 51.8% | 46.4% | |
| Transaction Media Networks Inc (5258)(5258) | 464.00 | 2025-09-26 | 2023-04-04 |
Tägliche K
Minuten-K
|
1,978.00
2023-07-04
|
207.00
2025-04-07
|
17.4M
2023-04-04
|
0.0M
2025-01-15
|
+13.60%
2024-07-31
|
-17.32%
2025-08-15
|
+31.51%
2023-05
|
-28.72%
2023-07
|
600 | 43.0% | 54.2% | |
| YRGLM Inc (3690)(3690) | 670.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,260.00
2016-05-10
|
469.00
2023-10-24
|
5.0M
2016-05-10
|
0.0M
2023-01-17
|
+26.39%
2021-11-02
|
-24.55%
2016-02-09
|
+42.50%
2015-12
|
-27.55%
2016-01
|
2615 | 44.6% | 51.7% | |
| Bank of Japan (8301)(8301) | 26,500.00 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
58,500.00
2015-04-14
|
23,010.00
2021-08-11
|
0.0M
2021-03-04
|
0.0M
2015-01-07
|
+21.21%
2021-03-01
|
-18.52%
2021-03-04
|
+21.67%
2023-07
|
-17.92%
2021-04
|
1696 | 38.4% | 45.0% | |
| Simplex Holdings Inc (4373)(4373) | 4,380.00 | 2025-09-26 | 2021-09-22 |
Tägliche K
Minuten-K
|
4,900.00
2025-08-22
|
1,467.00
2022-02-24
|
15.3M
2021-09-22
|
0.0M
2023-03-24
|
+19.73%
2025-05-01
|
-21.71%
2022-01-31
|
+24.15%
2022-10
|
-35.05%
2022-01
|
974 | 49.8% | 48.9% | |
| Tochigi Bank Ltd (8550)(8550) | 508.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
746.00
2015-11-19
|
118.00
2020-03-13
|
17.0M
2020-09-04
|
0.0M
2015-01-26
|
+29.88%
2020-08-18
|
-16.13%
2024-07-22
|
+30.51%
2021-12
|
-21.04%
2023-03
|
2614 | 44.5% | 47.1% | |
| Chiba Kogyo Bank Ltd (8337)(8337) | 1,762.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,639.00
2025-03-27
|
187.00
2020-03-13
|
4.8M
2020-09-04
|
0.0M
2015-02-05
|
+25.15%
2025-07-01
|
-16.07%
2024-07-30
|
+32.39%
2022-11
|
-21.14%
2016-02
|
2614 | 46.0% | 48.9% | |
| AD Works Corp (2982)(2982) | 475.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
497.00
2025-09-09
|
15.00
2020-03-23
|
175.1M
2019-12-17
|
0.0M
2020-08-26
|
+776.19%
2020-02-21
|
-21.36%
2024-07-17
|
+28.33%
2015-10
|
-20.00%
2018-12
|
2612 | 33.2% | 34.9% | |
| Sega Sammy Holdings (6460)(6460) | 3,198.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,683.00
2025-06-19
|
1,010.00
2016-01-21
|
15.3M
2021-05-27
|
0.3M
2019-12-30
|
+15.80%
2024-08-06
|
-13.62%
2024-08-05
|
+25.82%
2016-08
|
-16.74%
2016-06
|
2614 | 49.8% | 48.7% | |
| Towa Bank Ltd (8558)(8558) | 988.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,654.00
2018-01-15
|
478.00
2021-12-01
|
1.5M
2025-05-09
|
0.0M
2016-02-26
|
+16.86%
2025-05-09
|
-13.02%
2024-07-31
|
+19.35%
2016-10
|
-22.34%
2018-12
|
2614 | 45.6% | 45.6% | |
| Eurasia Travel Co Ltd (9376)(9376) | 716.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
824.00
2020-12-04
|
280.00
2020-03-17
|
0.9M
2024-12-05
|
0.0M
2015-02-10
|
+19.46%
2025-08-01
|
-19.48%
2024-10-31
|
+45.38%
2020-10
|
-31.39%
2021-01
|
2558 | 44.9% | 44.1% | |
| Tsukuba Bank Ltd (8338)(8338) | 307.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
479.00
2015-08-19
|
113.00
2020-03-13
|
30.0M
2020-09-04
|
0.0M
2017-09-07
|
+27.62%
2020-08-18
|
-21.35%
2024-07-25
|
+25.36%
2015-02
|
-20.22%
2018-05
|
2614 | 44.3% | 46.7% | |
| Nanto Bank Ltd (8367)(8367) | 5,120.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,130.00
2025-08-25
|
1,656.00
2021-01-29
|
2.9M
2017-06-08
|
0.0M
2016-08-30
|
+11.89%
2025-03-21
|
-13.40%
2017-05-19
|
+21.26%
2016-07
|
-23.92%
2017-05
|
2614 | 47.2% | 49.8% | |
| Daido Metal Co Ltd (7245)(7245) | 959.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,458.00
2018-05-15
|
405.00
2025-04-07
|
3.9M
2018-09-07
|
0.0M
2016-08-24
|
+10.95%
2016-05-12
|
-17.08%
2018-08-16
|
+29.21%
2016-05
|
-20.18%
2016-02
|
2614 | 47.9% | 47.9% | |
| West Holdings Corp (1407)(1407) | 1,961.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
6,940.00
2021-11-19
|
493.10
2018-03-26
|
3.0M
2021-09-08
|
0.0M
2016-06-07
|
+18.92%
2022-02-03
|
-27.88%
2019-01-30
|
+47.99%
2018-10
|
-38.71%
2022-01
|
2614 | 48.6% | 48.6% | |
| Sala Corp (2734)(2734) | 1,137.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,064.00
2025-08-12
|
451.00
2020-03-13
|
3.7M
2017-11-08
|
0.0M
2015-01-29
|
+14.29%
2024-01-15
|
-10.73%
2017-09-20
|
+36.76%
2017-07
|
-21.35%
2017-10
|
2614 | 49.3% | 45.0% | |
| Keiyo Bank Ltd (8544)(8544) | 1,283.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,518.00
2015-04-22
|
383.00
2020-03-13
|
3.5M
2022-11-04
|
0.0M
2020-01-10
|
+69.75%
2015-09-09
|
-41.86%
2015-09-08
|
+15.22%
2024-11
|
-13.98%
2023-03
|
2615 | 47.2% | 46.7% | |
| Pan Pacific International Holdings Corp (7532)(7532) | 5,045.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,830.00
2015-07-24
|
968.80
2017-08-22
|
20.3M
2018-10-11
|
0.2M
2017-06-19
|
+17.74%
2020-02-06
|
-74.85%
2017-07-25
|
+24.09%
2022-02
|
-74.57%
2017-08
|
2614 | 50.3% | 47.3% | |
| SMC Corp(6273) | 45,000.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
93,220.00
2024-03-04
|
23,010.00
2016-02-09
|
2.3M
2022-09-30
|
0.0M
2019-12-25
|
+10.51%
2016-02-15
|
-9.89%
2016-06-24
|
+18.07%
2023-01
|
-19.84%
2022-01
|
2614 | 49.2% | 50.0% | |
| Central Automotive Products Ltd (8117)(8117) | 1,888.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,940.00
2024-03-22
|
777.00
2015-02-10
|
0.4M
2024-03-15
|
0.0M
2016-08-26
|
+9.62%
2025-05-16
|
-65.68%
2025-03-21
|
+19.91%
2020-05
|
-29.82%
2020-02
|
2604 | 49.4% | 45.2% | |
| Asian Star Co (8946)(8946) | 105.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
430.00
2016-05-16
|
60.00
2020-03-13
|
27.8M
2023-02-22
|
0.0M
2022-10-25
|
+47.62%
2019-06-05
|
-24.10%
2016-06-03
|
+44.57%
2023-02
|
-42.12%
2016-06
|
2614 | 36.4% | 42.5% | |
| PIALA Inc (7044)(7044) | 666.00 | 2025-09-26 | 2018-12-11 |
Tägliche K
Minuten-K
|
3,070.00
2018-12-14
|
195.00
2025-04-07
|
12.1M
2022-04-08
|
0.0M
2024-05-24
|
+29.33%
2022-04-04
|
-26.14%
2021-05-14
|
+62.45%
2022-03
|
-31.69%
2020-02
|
1646 | 44.6% | 51.1% | |
| Matsuya Foods Co Ltd (9887)(9887) | 6,330.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
7,560.00
2025-08-28
|
2,017.00
2015-08-25
|
0.3M
2015-03-26
|
0.0M
2023-02-09
|
+7.16%
2020-03-18
|
-6.98%
2024-05-08
|
+13.77%
2023-11
|
-19.98%
2020-02
|
2614 | 48.5% | 45.7% | |
| Unitika, Ltd. (3103)(3103) | 212.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,050.00
2017-03-07
|
124.00
2025-04-07
|
37.7M
2024-04-05
|
0.1M
2023-01-31
|
+34.63%
2024-07-17
|
-20.16%
2024-11-05
|
+35.29%
2024-06
|
-32.87%
2024-11
|
2614 | 42.3% | 44.8% | |
| Sato Sho-Ji Corp (8065)(8065) | 1,947.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,852.00
2024-03-27
|
590.00
2016-07-08
|
0.3M
2021-09-16
|
0.0M
2020-12-10
|
+24.61%
2018-06-19
|
-16.26%
2018-06-20
|
+14.89%
2020-05
|
-17.50%
2016-02
|
2614 | 50.7% | 45.3% | |
| Daishi Hokuetsu Financial Group Inc (7327)(7327) | 4,270.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,850.00
2015-11-19
|
1,245.50
2022-12-09
|
0.8M
2025-03-17
|
0.0M
2016-08-24
|
+14.91%
2024-07-22
|
-50.53%
2022-09-01
|
+19.76%
2016-07
|
-23.68%
2018-10
|
2611 | 48.9% | 47.8% | |
| Schoo Inc (264A)(264A) | 751.00 | 2025-09-26 | 2024-10-22 |
Tägliche K
Minuten-K
|
1,766.00
2025-02-18
|
665.00
2024-10-25
|
9.4M
2024-10-22
|
0.0M
2025-05-16
|
+17.96%
2024-11-12
|
-23.58%
2025-05-16
|
+53.01%
2024-11
|
-1.13%
2024-12
|
219 | 45.7% | 50.2% | |
| Tokyo Electric Power Co., Inc.(9501) | 679.60 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,114.50
2024-04-15
|
266.00
2020-12-23
|
336.3M
2015-06-02
|
2.7M
2019-09-02
|
+17.51%
2016-11-24
|
-14.81%
2024-08-05
|
+46.19%
2015-05
|
-15.13%
2016-06
|
2614 | 45.9% | 49.7% | |
| Yamanashi Chuo Bank Ltd (8360)(8360) | 3,250.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,260.00
2015-12-02
|
585.00
2020-03-17
|
2.0M
2025-03-27
|
0.0M
2016-08-30
|
+14.66%
2024-08-05
|
-20.16%
2024-08-02
|
+19.26%
2020-05
|
-24.81%
2016-02
|
2614 | 48.0% | 48.7% | |
| SWCC Showa Holdings Co Ltd (5805)(5805) | 7,980.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9,400.00
2025-08-07
|
480.00
2016-02-12
|
2.4M
2024-11-13
|
0.0M
2016-07-07
|
+20.06%
2023-10-31
|
-16.67%
2024-08-01
|
+47.29%
2019-12
|
-20.61%
2020-02
|
2614 | 45.7% | 45.2% | |
| Cuorips Inc (4894)(4894) | 7,260.00 | 2025-09-26 | 2023-06-27 |
Tägliche K
Minuten-K
|
10,050.00
2024-09-27
|
1,287.00
2023-06-27
|
17.4M
2023-07-06
|
0.0M
2024-06-24
|
+25.35%
2023-06-30
|
-19.95%
2024-06-24
|
+56.20%
2024-06
|
-35.41%
2024-11
|
544 | 46.9% | 51.7% | |
| Bank of Toyama Ltd (8365)(8365) | 1,779.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,300.00
2015-12-02
|
1,241.00
2020-03-13
|
0.3M
2015-11-27
|
0.0M
2015-03-10
|
+21.51%
2015-09-17
|
-13.10%
2020-09-28
|
+47.79%
2020-09
|
-25.82%
2020-02
|
2613 | 48.4% | 48.3% | |
| Revolution Co Ltd (8894)(8894) | 73.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
691.00
2024-11-21
|
8.00
2018-12-25
|
74.2M
2025-07-14
|
0.0M
2022-11-08
|
+833.33%
2022-03-31
|
-34.48%
2025-03-13
|
+833.33%
2022-09
|
-43.31%
2024-12
|
2614 | 23.0% | 28.4% | |
| MFS Inc (196A)(196A) | 329.00 | 2025-09-26 | 2024-06-21 |
Tägliche K
Minuten-K
|
578.00
2025-06-09
|
231.00
2024-08-05
|
9.4M
2024-06-26
|
0.0M
2025-01-08
|
+23.19%
2024-06-21
|
-19.46%
2025-08-14
|
+12.59%
2024-11
|
-17.04%
2024-08
|
301 | 46.8% | 47.8% | |