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 | ||||||
| Chugai Ro Co Ltd (1964)(1964) | 4,390.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,155.00
2025-09-10
|
1,139.00
2020-03-17
|
0.4M
2021-03-03
|
0.0M
2016-08-15
|
+14.22%
2024-04-26
|
-15.13%
2024-08-02
|
+26.54%
2021-02
|
-20.53%
2018-10
|
2614 | 46.5% | 48.0% | |
| Good Life Company Inc (2970)(2970) | 4,215.00 | 2025-09-26 | 2018-12-17 |
Tägliche K
Minuten-K
|
5,090.00
2024-04-01
|
429.33
2018-12-26
|
2.6M
2018-12-17
|
0.0M
2021-09-02
|
+28.52%
2020-06-23
|
-24.21%
2020-06-25
|
+97.88%
2023-02
|
-31.24%
2024-04
|
1604 | 46.3% | 49.9% | |
| AsiaQuest Co Ltd (4261)(4261) | 3,300.00 | 2025-09-26 | 2021-12-27 |
Tägliche K
Minuten-K
|
8,030.00
2022-01-04
|
1,490.00
2023-12-08
|
4.0M
2021-12-30
|
0.0M
2025-03-28
|
+22.29%
2024-03-18
|
-20.90%
2024-08-01
|
+44.27%
2021-12
|
-36.47%
2022-01
|
909 | 48.0% | 48.7% | |
| The Gunma Bank Ltd (8334)(8334) | 1,694.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,623.50
2025-09-10
|
251.00
2020-03-13
|
40.1M
2016-05-31
|
0.3M
2020-08-27
|
+11.21%
2025-04-08
|
-15.98%
2024-08-02
|
+22.77%
2024-11
|
-17.59%
2016-06
|
2614 | 49.0% | 46.4% | |
| Nishi-Nippon Financial Holdings Inc (7189)(7189) | 2,544.00 | 2025-09-26 | 2016-10-03 |
Tägliche K
Minuten-K
|
2,560.00
2025-08-25
|
467.00
2020-03-13
|
2.7M
2018-10-18
|
0.1M
2017-06-22
|
+11.24%
2020-03-19
|
-21.18%
2024-07-29
|
+21.64%
2020-05
|
-23.48%
2018-12
|
2186 | 49.1% | 47.9% | |
| Sakurasaku Plus Co Ltd (7097)(7097) | 2,510.00 | 2025-09-26 | 2020-10-28 |
Tägliche K
Minuten-K
|
3,440.00
2020-10-28
|
583.00
2022-12-28
|
1.8M
2020-10-29
|
0.0M
2024-11-11
|
+29.56%
2024-11-26
|
-16.13%
2024-07-25
|
+118.78%
2024-12
|
-22.83%
2022-09
|
1194 | 44.1% | 51.8% | |
| Sagami Chain Co Ltd (9900)(9900) | 1,959.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,922.00
2025-08-20
|
904.00
2020-03-13
|
0.9M
2023-09-27
|
0.0M
2018-07-19
|
+13.52%
2020-03-18
|
-6.88%
2024-07-30
|
+19.28%
2020-08
|
-15.52%
2020-02
|
2614 | 49.5% | 46.3% | |
| Medinet Co Ltd (2370)(2370) | 37.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
297.00
2015-01-21
|
28.00
2025-04-07
|
193.2M
2020-05-26
|
0.0M
2019-08-07
|
+51.72%
2021-04-30
|
-25.26%
2022-04-22
|
+171.11%
2020-05
|
-27.85%
2022-06
|
2614 | 32.5% | 42.0% | |
| Nippon Parking Development Co Ltd (2353)(2353) | 297.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
321.00
2022-12-15
|
95.00
2016-02-12
|
41.0M
2015-03-19
|
0.1M
2016-08-15
|
+23.95%
2022-11-07
|
-12.88%
2015-07-30
|
+30.96%
2022-10
|
-20.13%
2015-09
|
2614 | 41.1% | 42.8% | |
| Nihon Knowledge Co Ltd (5252)(5252) | 1,495.00 | 2025-09-26 | 2023-03-24 |
Tägliche K
Minuten-K
|
3,935.00
2023-03-24
|
835.00
2025-04-07
|
0.9M
2023-03-24
|
0.0M
2024-06-13
|
+16.47%
2025-04-15
|
-18.63%
2023-03-24
|
+12.69%
2023-06
|
-23.08%
2023-03
|
586 | 41.3% | 50.9% | |
| Hoosiers Holdings (3284)(3284) | 1,346.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,398.00
2025-08-08
|
303.00
2016-02-12
|
4.3M
2018-01-22
|
0.0M
2021-07-14
|
+19.87%
2016-05-10
|
-18.36%
2018-01-22
|
+35.19%
2016-05
|
-19.93%
2016-02
|
2614 | 50.0% | 45.5% | |
| Toyo Drilube Co Ltd (4976)(4976) | 4,300.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
6,530.00
2018-02-02
|
1,230.00
2016-08-10
|
0.1M
2017-08-15
|
0.0M
2015-01-20
|
+24.21%
2017-07-14
|
-11.99%
2018-02-07
|
+102.39%
2017-08
|
-21.36%
2020-03
|
2290 | 43.8% | 44.4% | |
| Waseda Academy Co Ltd (4718)(4718) | 2,955.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,891.00
2025-08-21
|
572.50
2017-04-12
|
0.6M
2021-08-26
|
0.0M
2015-06-17
|
+17.73%
2018-05-09
|
-48.89%
2017-03-01
|
+31.47%
2018-05
|
-22.55%
2020-02
|
2614 | 50.4% | 45.9% | |
| Shinto Holdings Inc (2776)(2776) | 150.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
315.00
2017-11-16
|
53.00
2022-01-25
|
18.4M
2021-03-10
|
0.0M
2016-01-28
|
+45.45%
2020-03-19
|
-22.60%
2024-08-20
|
+66.20%
2024-04
|
-31.19%
2019-11
|
2614 | 38.2% | 45.2% | |
| Bell-Park Co Ltd (9441)(9441) | 2,740.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,140.00
2018-05-09
|
1,098.33
2020-03-24
|
0.3M
2022-06-28
|
0.0M
2015-02-04
|
+13.10%
2020-07-03
|
-66.31%
2019-08-20
|
+34.86%
2020-04
|
-65.06%
2019-12
|
2401 | 46.9% | 39.6% | |
| Ryomo Systems Co Ltd (9691)(9691) | 4,325.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,220.00
2020-01-09
|
685.00
2016-06-24
|
1.0M
2020-01-08
|
0.0M
2015-01-16
|
+24.35%
2018-01-23
|
-22.39%
2024-07-29
|
+33.78%
2018-01
|
-25.14%
2020-02
|
2446 | 46.8% | 45.6% | |
| DMW Corp (6365)(6365) | 5,280.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,400.00
2025-09-04
|
1,680.00
2016-05-12
|
0.0M
2020-12-30
|
0.0M
2015-01-13
|
+15.74%
2020-06-05
|
-12.33%
2024-07-18
|
+13.96%
2020-08
|
-10.12%
2020-02
|
2552 | 46.8% | 42.4% | |
| Valor Co Ltd (9956)(9956) | 3,025.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,875.00
2015-08-21
|
1,397.00
2020-03-17
|
0.8M
2015-11-05
|
0.0M
2025-01-22
|
+9.70%
2016-08-08
|
-9.22%
2016-02-12
|
+20.24%
2015-06
|
-20.15%
2019-08
|
2614 | 50.6% | 48.0% | |
| Asahi Kogyosha Co Ltd (1975)(1975) | 3,215.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,765.00
2017-12-07
|
724.50
2022-04-27
|
0.9M
2025-02-07
|
0.0M
2019-04-08
|
+13.84%
2024-11-05
|
-50.47%
2020-02-28
|
+51.42%
2024-11
|
-51.60%
2022-04
|
2594 | 49.3% | 46.9% | |
| I3 Systems Inc (4495)(4495) | 2,693.00 | 2025-09-26 | 2020-07-16 |
Tägliche K
Minuten-K
|
9,490.00
2020-07-16
|
1,035.00
2024-08-05
|
1.2M
2020-07-17
|
0.0M
2023-08-25
|
+17.95%
2021-11-02
|
-22.47%
2024-07-29
|
+16.80%
2020-12
|
-29.00%
2021-02
|
1261 | 47.9% | 49.3% | |
| Nihon Dengi Co Ltd (1723)(1723) | 5,330.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,390.00
2025-08-22
|
1,030.00
2015-08-25
|
0.2M
2025-01-30
|
0.0M
2015-08-07
|
+12.76%
2016-04-15
|
-49.84%
2022-10-25
|
+22.20%
2024-11
|
-50.56%
2022-12
|
2587 | 47.0% | 45.0% | |
| UNBANKED Inc (8746)(8746) | 495.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
765.00
2024-03-22
|
104.00
2022-01-27
|
37.9M
2022-07-21
|
0.0M
2016-07-29
|
+200.00%
2022-08-15
|
-26.40%
2024-07-12
|
+93.94%
2024-02
|
-47.58%
2020-03
|
2614 | 39.7% | 47.5% | |
| Future Architect Inc (4722)(4722) | 2,334.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,448.00
2025-08-12
|
545.00
2020-03-18
|
4.7M
2020-05-07
|
0.0M
2015-01-14
|
+26.18%
2022-04-26
|
-49.25%
2019-11-27
|
+23.94%
2018-08
|
-50.81%
2019-12
|
2615 | 49.5% | 47.4% | |
| Geechs Inc (7060)(7060) | 652.00 | 2025-09-26 | 2019-03-20 |
Tägliche K
Minuten-K
|
2,715.00
2019-04-02
|
327.00
2024-08-05
|
6.4M
2019-03-22
|
0.0M
2025-07-16
|
+21.94%
2025-04-08
|
-21.16%
2022-05-16
|
+38.96%
2021-01
|
-30.19%
2023-05
|
1582 | 46.5% | 50.7% | |
| Nisshin Fudosan Co Ltd (8881)(8881) | 615.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,005.00
2018-01-18
|
326.00
2020-03-23
|
1.5M
2025-04-01
|
0.0M
2019-07-29
|
+12.88%
2023-06-01
|
-15.32%
2018-02-06
|
+28.86%
2016-11
|
-16.85%
2020-02
|
2594 | 46.5% | 46.9% | |
| Petgo Corp (7140)(7140) | 810.00 | 2025-09-26 | 2022-04-28 |
Tägliche K
Minuten-K
|
1,768.00
2023-03-29
|
675.00
2024-12-27
|
4.4M
2022-05-02
|
0.0M
2024-04-09
|
+16.94%
2023-03-24
|
-18.84%
2024-02-08
|
+47.25%
2023-03
|
-25.49%
2024-02
|
827 | 45.6% | 49.3% | |
| Japan Craft Holdings Co Ltd (7135)(7135) | 232.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,812.00
2015-11-26
|
110.00
2024-08-05
|
1.2M
2025-04-01
|
0.0M
2016-09-02
|
+27.96%
2020-06-01
|
-52.13%
2018-08-16
|
+59.12%
2020-08
|
-49.85%
2022-03
|
2612 | 44.8% | 43.9% | |
| Envipro Holdings Inc (5698)(5698) | 504.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,409.00
2021-11-05
|
215.00
2020-03-23
|
6.1M
2017-08-29
|
0.0M
2016-08-10
|
+29.03%
2017-08-16
|
-45.18%
2020-03-19
|
+60.03%
2017-08
|
-56.12%
2020-03
|
2614 | 47.8% | 47.8% | |
| Circlace Inc (5029)(5029) | 1,090.00 | 2025-09-26 | 2022-04-13 |
Tägliche K
Minuten-K
|
2,600.00
2022-04-15
|
384.00
2024-08-07
|
14.9M
2022-04-15
|
0.0M
2024-09-10
|
+26.18%
2025-05-14
|
-21.35%
2022-08-04
|
+31.42%
2024-12
|
-28.08%
2022-06
|
837 | 46.5% | 49.9% | |
| Sakura Rubber Co Ltd (5189)(5189) | 2,227.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
7,800.00
2020-02-10
|
1,310.50
2023-03-22
|
0.9M
2023-04-11
|
0.0M
2015-01-22
|
+24.02%
2024-01-24
|
-52.02%
2022-02-24
|
+91.26%
2023-03
|
-36.04%
2023-04
|
1783 | 45.0% | 43.2% | |
| Yamada Holdings Co Ltd (9831)(9831) | 497.20 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
702.00
2018-02-22
|
371.00
2022-03-09
|
101.5M
2021-11-30
|
1.0M
2020-01-20
|
+20.46%
2022-04-20
|
-10.96%
2020-03-16
|
+22.49%
2020-04
|
-17.75%
2020-03
|
2615 | 48.5% | 45.0% | |
| Yappli Inc (4168)(4168) | 1,019.00 | 2025-09-26 | 2020-12-22 |
Tägliche K
Minuten-K
|
7,690.00
2021-01-25
|
585.00
2025-04-07
|
4.3M
2020-12-22
|
0.0M
2025-04-28
|
+19.91%
2023-06-14
|
-14.43%
2024-08-02
|
+58.08%
2022-06
|
-41.31%
2022-01
|
1158 | 42.6% | 54.6% | |
| The 77 Bank Ltd (8341)(8341) | 6,259.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,883.00
2025-09-11
|
1,023.00
2020-03-13
|
1.5M
2021-03-19
|
0.0M
2020-09-02
|
+11.79%
2025-04-08
|
-16.00%
2024-07-31
|
+17.78%
2019-09
|
-18.03%
2016-02
|
2614 | 48.8% | 48.5% | |
| SRA Holdings Inc (3817)(3817) | 5,130.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,040.00
2025-09-11
|
1,401.00
2015-01-07
|
0.4M
2017-08-10
|
0.0M
2022-08-25
|
+20.49%
2015-06-16
|
-12.27%
2024-07-26
|
+29.31%
2015-10
|
-14.07%
2018-02
|
2614 | 49.8% | 46.9% | |
| First Bank of Toyama Ltd (7184)(7184) | 1,344.00 | 2025-09-26 | 2016-03-15 |
Tägliche K
Minuten-K
|
1,374.00
2024-07-17
|
215.00
2020-03-13
|
21.6M
2022-11-28
|
0.0M
2016-08-30
|
+21.28%
2023-08-02
|
-21.24%
2024-08-01
|
+40.59%
2022-11
|
-20.67%
2023-11
|
2321 | 46.9% | 47.5% | |
| Cube Co Ltd (7112)(7112) | 594.00 | 2025-09-26 | 2022-10-07 |
Tägliche K
Minuten-K
|
2,275.00
2022-10-07
|
380.00
2025-04-09
|
3.6M
2022-10-07
|
0.0M
2024-07-01
|
+19.27%
2024-11-14
|
-18.31%
2023-02-15
|
+35.43%
2024-01
|
-26.33%
2024-09
|
718 | 42.6% | 52.9% | |
| Kidswell Bio Corporation (4584)(4584) | 278.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,967.50
2018-01-24
|
88.00
2024-08-05
|
39.6M
2025-04-15
|
0.0M
2017-08-31
|
+44.64%
2025-04-01
|
-28.26%
2024-07-10
|
+95.81%
2017-11
|
-39.61%
2022-05
|
2614 | 45.1% | 50.2% | |
| Juki Corp (6440)(6440) | 437.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,335.00
2015-03-10
|
317.00
2025-04-07
|
3.9M
2015-11-09
|
0.0M
2025-07-25
|
+16.76%
2016-05-09
|
-23.05%
2015-10-27
|
+36.01%
2021-02
|
-28.47%
2018-12
|
2614 | 47.1% | 50.0% | |
| teno Holdings Co Ltd (7037)(7037) | 875.00 | 2025-09-26 | 2018-12-21 |
Tägliche K
Minuten-K
|
1,832.00
2020-10-21
|
338.00
2024-08-06
|
4.2M
2023-02-06
|
0.0M
2022-08-09
|
+25.42%
2020-10-30
|
-16.46%
2024-07-08
|
+81.65%
2020-08
|
-29.55%
2020-02
|
1637 | 44.9% | 51.0% | |
| Hyakugo Bank Ltd (8368)(8368) | 919.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
903.00
2025-09-10
|
240.00
2020-03-13
|
3.4M
2016-09-16
|
0.1M
2020-08-26
|
+10.65%
2020-03-25
|
-16.61%
2024-07-26
|
+17.07%
2015-02
|
-15.00%
2018-12
|
2614 | 48.0% | 45.8% | |
| Arata Corp (2733)(2733) | 3,200.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,915.00
2018-05-14
|
782.50
2015-01-06
|
2.1M
2018-07-25
|
0.0M
2015-01-15
|
+15.60%
2020-03-17
|
-16.69%
2018-02-06
|
+25.99%
2017-08
|
-14.47%
2018-08
|
2614 | 48.8% | 47.0% | |
| Takano Co Ltd (7885)(7885) | 841.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,364.00
2017-10-04
|
484.00
2020-03-13
|
0.3M
2021-10-21
|
0.0M
2022-02-18
|
+14.83%
2024-08-01
|
-17.34%
2024-07-31
|
+26.27%
2015-05
|
-18.58%
2021-11
|
2614 | 48.5% | 45.5% | |
| Ono Pharmaceutical Ltd (4528)(4528) | 1,723.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,880.00
2016-04-12
|
1,474.00
2025-05-15
|
41.1M
2025-08-26
|
0.4M
2021-08-13
|
+11.36%
2015-03-02
|
-19.55%
2016-08-05
|
+19.63%
2020-05
|
-29.23%
2016-08
|
2614 | 49.5% | 49.5% | |
| Kikukawa Enterprise Inc (6346)(6346) | 6,820.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
10,270.00
2019-01-21
|
2,020.00
2016-08-19
|
0.0M
2019-03-12
|
0.0M
2015-01-13
|
+20.12%
2018-04-12
|
-21.31%
2019-05-08
|
+27.42%
2018-11
|
-39.40%
2019-05
|
2215 | 42.0% | 41.4% | |
| Chubushiryo Co Ltd (2053)(2053) | 1,808.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,569.00
2017-12-28
|
643.00
2015-01-13
|
1.2M
2024-05-07
|
0.0M
2015-04-14
|
+15.36%
2024-04-30
|
-18.46%
2020-03-19
|
+33.69%
2024-05
|
-17.48%
2020-10
|
2614 | 48.3% | 48.3% | |
| Immuno-Biological Laboratories Co Ltd (4570)(4570) | 483.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,835.00
2015-07-28
|
285.00
2022-03-14
|
12.8M
2023-07-12
|
0.0M
2017-02-09
|
+28.12%
2015-08-20
|
-18.26%
2024-07-29
|
+87.13%
2023-07
|
-39.58%
2020-02
|
2614 | 42.3% | 51.5% | |
| Suruga Bank Ltd (8358)(8358) | 1,577.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,854.00
2015-04-23
|
278.00
2020-03-13
|
144.6M
2018-10-03
|
0.2M
2025-05-27
|
+19.23%
2018-09-21
|
-19.48%
2018-08-22
|
+19.74%
2019-11
|
-41.68%
2018-08
|
2614 | 48.7% | 48.2% | |
| Yamagata Bank Ltd (8344)(8344) | 1,699.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,795.00
2015-03-16
|
796.00
2021-11-10
|
1.7M
2025-02-04
|
0.0M
2015-02-10
|
+26.13%
2025-02-04
|
-10.85%
2024-08-01
|
+17.47%
2022-11
|
-20.42%
2023-03
|
2614 | 49.2% | 47.7% | |
| Choei Inc (2993)(2993) | 2,226.00 | 2025-09-26 | 2021-12-24 |
Tägliche K
Minuten-K
|
2,343.00
2024-03-19
|
1,550.00
2022-01-27
|
0.6M
2021-12-24
|
0.0M
2023-01-18
|
+12.26%
2023-03-10
|
-7.61%
2024-07-17
|
+9.47%
2023-03
|
-7.94%
2024-05
|
907 | 46.5% | 46.2% | |
| Newtech Co Ltd (6734)(6734) | 2,105.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,840.00
2020-10-21
|
329.00
2015-01-14
|
1.2M
2020-01-14
|
0.0M
2018-02-22
|
+56.93%
2017-04-28
|
-19.50%
2020-03-09
|
+74.93%
2017-05
|
-39.44%
2020-07
|
2590 | 45.8% | 49.2% | |