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 | ||||||
| Hanatour Japan Co Ltd (6561)(6561) | 1,084.00 | 2025-09-26 | 2017-12-15 |
Tägliche K
Minuten-K
|
4,910.00
2018-04-06
|
359.00
2020-03-23
|
2.7M
2017-12-15
|
0.0M
2025-06-18
|
+21.88%
2019-02-15
|
-22.73%
2024-07-31
|
+76.56%
2021-02
|
-35.71%
2020-02
|
1889 | 45.4% | 52.8% | |
| Generation Pass Co Ltd (3195)(3195) | 497.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,793.00
2018-12-27
|
200.00
2024-08-05
|
9.5M
2024-03-11
|
0.0M
2015-12-28
|
+33.06%
2024-02-29
|
-28.57%
2025-03-05
|
+64.09%
2016-04
|
-35.67%
2020-02
|
2614 | 43.8% | 50.5% | |
| Aichi Financial Group Inc (7389)(7389) | 3,165.00 | 2025-09-26 | 2022-10-03 |
Tägliche K
Minuten-K
|
3,300.00
2024-04-15
|
1,546.00
2022-10-03
|
1.1M
2024-04-26
|
0.0M
2024-08-23
|
+17.79%
2024-04-05
|
-13.12%
2024-08-01
|
+18.53%
2022-10
|
-18.46%
2023-03
|
723 | 54.4% | 44.3% | |
| Kanamoto Co Ltd (9678)(9678) | 3,625.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,150.00
2018-10-17
|
1,735.00
2020-03-13
|
1.8M
2018-11-29
|
0.0M
2024-09-03
|
+16.53%
2024-06-07
|
-19.23%
2015-08-28
|
+20.52%
2016-12
|
-32.58%
2015-09
|
2614 | 50.0% | 47.5% | |
| San Ju San Financial Group Inc (7322)(7322) | 3,625.00 | 2025-09-26 | 2018-04-02 |
Tägliche K
Minuten-K
|
3,710.00
2025-08-26
|
1,119.00
2020-03-13
|
0.6M
2025-05-12
|
0.0M
2018-06-13
|
+22.51%
2025-05-12
|
-14.23%
2024-07-30
|
+18.99%
2024-11
|
-15.52%
2018-10
|
1819 | 50.2% | 47.8% | |
| Ivy Cosmetics Corp (4918)(4918) | 363.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
11,570.00
2017-05-17
|
216.00
2025-04-07
|
4.7M
2024-10-16
|
0.0M
2019-09-09
|
+36.53%
2015-04-07
|
-21.72%
2019-02-01
|
+73.91%
2017-03
|
-31.90%
2018-12
|
2611 | 42.5% | 50.7% | |
| NSD Co Ltd (9759)(9759) | 3,633.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,669.00
2025-07-31
|
952.50
2018-12-25
|
2.8M
2023-09-11
|
0.0M
2016-08-15
|
+10.66%
2020-06-12
|
-50.06%
2018-01-24
|
+15.31%
2020-04
|
-52.65%
2018-01
|
2614 | 50.9% | 47.6% | |
| TV TOKYO Holdings Corp (9413)(9413) | 5,000.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,930.00
2025-09-11
|
1,750.00
2016-02-25
|
1.2M
2022-08-05
|
0.0M
2020-10-29
|
+15.79%
2024-07-29
|
-20.26%
2024-07-26
|
+25.31%
2016-05
|
-18.29%
2016-02
|
2614 | 48.7% | 48.7% | |
| IMV Corp (7760)(7760) | 1,957.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,044.00
2025-08-22
|
194.00
2020-03-13
|
4.1M
2020-12-10
|
0.0M
2016-01-05
|
+26.67%
2016-10-14
|
-16.34%
2024-07-22
|
+65.51%
2020-11
|
-31.41%
2020-03
|
2604 | 44.4% | 48.7% | |
| Nomura Corp (7131)(7131) | 3,425.00 | 2025-09-26 | 2021-12-02 |
Tägliche K
Minuten-K
|
2,849.00
2025-05-28
|
817.00
2022-02-24
|
1.1M
2021-12-03
|
0.0M
2024-07-31
|
+14.68%
2024-10-11
|
-18.51%
2023-12-01
|
+44.49%
2023-09
|
-24.17%
2023-10
|
926 | 50.9% | 45.2% | |
| The Sumitomo Warehouse Co Ltd (9303)(9303) | 3,205.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,275.00
2025-08-07
|
942.00
2016-06-24
|
1.3M
2022-11-08
|
0.0M
2021-04-15
|
+9.28%
2020-03-24
|
-9.18%
2024-08-01
|
+14.02%
2021-02
|
-13.39%
2016-02
|
2614 | 50.2% | 46.6% | |
| Takaoka Toko Co Ltd (6617)(6617) | 3,210.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,285.00
2025-09-11
|
817.00
2020-03-17
|
0.9M
2020-12-10
|
0.0M
2020-06-22
|
+19.52%
2024-08-05
|
-19.55%
2024-04-25
|
+26.98%
2020-11
|
-16.90%
2017-04
|
2614 | 48.4% | 49.6% | |
| IRRC Corporation (7325)(7325) | 920.00 | 2025-09-26 | 2018-09-25 |
Tägliche K
Minuten-K
|
2,240.00
2019-05-17
|
580.00
2025-04-07
|
3.4M
2018-09-25
|
0.0M
2024-10-31
|
+21.43%
2024-08-09
|
-15.65%
2020-06-24
|
+31.20%
2020-11
|
-22.11%
2020-06
|
1699 | 45.1% | 49.8% | |
| Japan PropTech Co Ltd (4054)(4054) | 737.00 | 2025-09-26 | 2020-07-31 |
Tägliche K
Minuten-K
|
3,720.00
2020-10-14
|
458.00
2024-08-05
|
7.3M
2020-07-31
|
0.0M
2025-04-22
|
+27.93%
2021-11-16
|
-17.92%
2024-07-30
|
+53.66%
2022-03
|
-26.20%
2021-02
|
1253 | 45.0% | 53.0% | |
| Kyowanissei Co Ltd (1981)(1981) | 1,615.00 | 2025-09-26 | 2015-01-06 |
Tägliche K
Minuten-K
|
1,779.00
2025-08-29
|
454.00
2016-01-21
|
0.1M
2018-03-15
|
0.0M
2015-11-20
|
+18.09%
2018-03-02
|
-15.52%
2025-04-07
|
+20.93%
2022-03
|
-15.84%
2018-04
|
1856 | 43.8% | 35.3% | |
| WDB Holdings Co Ltd (2475)(2475) | 1,800.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,540.00
2018-03-09
|
728.00
2016-06-24
|
0.5M
2017-05-15
|
0.0M
2016-10-24
|
+24.38%
2017-05-10
|
-18.79%
2024-05-08
|
+35.13%
2016-08
|
-23.18%
2024-05
|
2614 | 49.2% | 48.7% | |
| Aiming Inc (3911)(3911) | 277.00 | 2025-09-26 | 2015-03-25 |
Tägliche K
Minuten-K
|
2,283.00
2015-05-01
|
183.00
2024-10-25
|
41.8M
2020-07-22
|
0.0M
2019-06-07
|
+27.92%
2020-02-10
|
-26.23%
2023-10-13
|
+69.91%
2017-08
|
-25.73%
2016-07
|
2560 | 45.0% | 49.0% | |
| unerry Inc (5034)(5034) | 3,465.00 | 2025-09-26 | 2022-07-28 |
Tägliche K
Minuten-K
|
5,700.00
2023-07-18
|
1,334.00
2025-04-07
|
6.0M
2022-07-29
|
0.0M
2025-01-10
|
+24.15%
2024-02-14
|
-19.84%
2024-08-05
|
+44.55%
2022-11
|
-25.46%
2023-08
|
767 | 47.8% | 50.6% | |
| Avex Group Holdings Inc (7860)(7860) | 1,298.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,514.00
2015-05-26
|
760.00
2020-04-23
|
3.6M
2021-03-30
|
0.0M
2019-09-03
|
+10.28%
2020-05-08
|
-12.13%
2016-05-12
|
+24.32%
2015-05
|
-25.02%
2015-08
|
2614 | 49.2% | 48.7% | |
| Wakachiku Construction (1888)(1888) | 5,100.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
6,170.00
2025-08-26
|
1,020.00
2016-02-12
|
9.1M
2016-04-18
|
0.0M
2025-04-15
|
+30.43%
2016-04-06
|
-11.56%
2023-05-12
|
+25.83%
2016-04
|
-24.34%
2023-05
|
2614 | 46.7% | 47.8% | |
| Nippon Dry Chemical (1909)(1909) | 7,890.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
7,520.00
2025-09-09
|
1,001.50
2016-02-12
|
0.2M
2019-10-29
|
0.0M
2017-03-01
|
+19.71%
2023-08-03
|
-17.35%
2024-08-02
|
+21.13%
2024-09
|
-15.54%
2021-11
|
2614 | 50.8% | 45.9% | |
| Comture Corp (3844)(3844) | 1,675.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,695.00
2021-12-08
|
567.00
2016-02-12
|
1.9M
2024-03-04
|
0.0M
2016-03-10
|
+21.28%
2024-10-29
|
-49.38%
2017-08-24
|
+35.42%
2020-05
|
-44.74%
2017-08
|
2614 | 49.7% | 48.3% | |
| Marvelous Inc (7844)(7844) | 606.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,886.00
2015-02-23
|
399.00
2025-04-07
|
24.1M
2015-01-28
|
0.0M
2023-09-12
|
+17.18%
2020-05-19
|
-16.10%
2024-07-24
|
+41.82%
2020-05
|
-24.38%
2015-08
|
2614 | 46.7% | 48.0% | |
| Fit Easy Inc (212A)(212A) | 3,280.00 | 2025-09-26 | 2024-07-23 |
Tägliche K
Minuten-K
|
3,230.00
2025-08-29
|
700.00
2024-08-05
|
10.2M
2024-07-23
|
0.0M
2025-05-23
|
+21.99%
2025-06-16
|
-15.41%
2024-08-02
|
+25.03%
2024-08
|
-14.99%
2024-07
|
280 | 51.8% | 46.4% | |
| Bengo4 Com Inc (6027)(6027) | 3,310.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
15,880.00
2020-10-21
|
582.00
2016-01-21
|
2.5M
2022-01-28
|
0.0M
2016-09-12
|
+19.64%
2025-08-14
|
-18.35%
2020-01-28
|
+52.91%
2020-04
|
-32.22%
2018-10
|
2615 | 46.1% | 52.1% | |
| Nomura Real Estate Holding Inc (3231)(3231) | 979.60 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,594.00
2024-05-07
|
780.00
2025-04-07
|
9.9M
2017-05-16
|
0.2M
2019-12-25
|
+24.65%
2017-05-12
|
-80.04%
2025-03-21
|
+24.53%
2017-05
|
-26.91%
2020-03
|
2614 | 50.6% | 47.8% | |
| Kojima Co Ltd (7513)(7513) | 1,196.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,395.00
2025-07-10
|
213.00
2016-09-21
|
3.8M
2019-04-11
|
0.0M
2017-03-02
|
+12.35%
2020-03-24
|
-8.79%
2016-02-12
|
+44.51%
2018-04
|
-22.16%
2020-02
|
2614 | 46.6% | 46.1% | |
| Akita Bank Ltd (8343)(8343) | 3,595.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,480.00
2015-11-27
|
1,202.00
2020-03-13
|
0.9M
2025-05-13
|
0.0M
2016-08-30
|
+20.82%
2025-05-12
|
-16.61%
2024-08-01
|
+21.49%
2024-05
|
-16.86%
2016-02
|
2614 | 48.6% | 47.7% | |
| Chudenko Corp (1941)(1941) | 4,080.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,075.00
2025-09-11
|
1,738.00
2015-01-16
|
0.5M
2017-11-01
|
0.0M
2020-08-24
|
+13.42%
2024-08-02
|
-12.55%
2024-08-01
|
+12.25%
2015-02
|
-16.24%
2016-02
|
2614 | 49.8% | 47.2% | |
| Convum Ltd (6265)(6265) | 2,400.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,295.00
2018-01-23
|
1,110.00
2016-02-15
|
0.1M
2017-10-27
|
0.0M
2018-06-29
|
+17.39%
2017-09-26
|
-15.43%
2022-02-14
|
+26.91%
2017-10
|
-32.08%
2020-03
|
2382 | 43.2% | 43.9% | |
| Ad-Sol Nissin Corp (3837)(3837) | 1,402.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,450.00
2021-01-06
|
497.00
2015-02-06
|
2.4M
2015-07-21
|
0.0M
2015-10-20
|
+25.64%
2015-07-03
|
-49.33%
2025-03-21
|
+38.55%
2016-08
|
-22.92%
2016-02
|
2614 | 48.2% | 49.5% | |
| Yokowo Co Ltd (6800)(6800) | 1,548.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,530.00
2021-02-03
|
429.00
2016-06-24
|
1.6M
2018-01-19
|
0.0M
2016-06-03
|
+23.71%
2018-01-18
|
-20.52%
2018-08-08
|
+36.68%
2018-11
|
-22.72%
2018-08
|
2614 | 50.3% | 47.8% | |
| Cocolive Inc (137A)(137A) | 1,457.00 | 2025-09-26 | 2024-02-28 |
Tägliche K
Minuten-K
|
4,080.00
2024-02-28
|
855.00
2025-04-07
|
3.8M
2024-02-29
|
0.0M
2025-03-12
|
+20.00%
2025-04-14
|
-20.58%
2024-08-01
|
+7.00%
2024-06
|
-21.63%
2024-04
|
363 | 47.7% | 48.2% | |
| Asaka Industrial Co Ltd (5962)(5962) | 1,805.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,140.00
2015-03-16
|
1,230.00
2016-06-24
|
0.4M
2015-03-16
|
0.0M
2015-07-22
|
+33.33%
2017-04-12
|
-13.12%
2015-03-10
|
+35.96%
2015-03
|
-21.20%
2017-06
|
2198 | 43.5% | 41.5% | |
| Ebara Jitsugyo Co Ltd (6328)(6328) | 4,650.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,850.00
2024-07-17
|
885.00
2020-03-10
|
2.6M
2019-01-22
|
0.0M
2016-08-25
|
+19.98%
2019-01-21
|
-50.34%
2019-06-05
|
+28.43%
2021-05
|
-47.43%
2019-06
|
2614 | 50.5% | 46.6% | |
| Fukui Bank Ltd (8362)(8362) | 2,156.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
3,075.00
2017-10-27
|
1,093.00
2020-03-17
|
0.3M
2015-03-17
|
0.0M
2016-08-30
|
+11.42%
2025-04-08
|
-15.39%
2024-08-01
|
+13.87%
2016-07
|
-18.51%
2018-12
|
2614 | 47.1% | 48.8% | |
| JTEC Corp (3446)(3446) | 1,226.00 | 2025-09-26 | 2018-03-01 |
Tägliche K
Minuten-K
|
13,490.00
2018-03-05
|
860.00
2025-04-07
|
3.8M
2022-12-19
|
0.0M
2020-08-04
|
+19.96%
2022-12-15
|
-20.03%
2024-08-05
|
+45.88%
2022-12
|
-33.34%
2021-08
|
1840 | 44.2% | 54.2% | |
| Hokkaido Gas Co Ltd (9534)(9534) | 690.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,718.00
2021-03-26
|
312.00
2022-10-04
|
1.1M
2024-05-02
|
0.0M
2016-09-01
|
+12.45%
2024-04-25
|
-79.49%
2022-08-30
|
+22.56%
2024-04
|
-80.24%
2022-09
|
2614 | 44.8% | 44.5% | |
| Obic Business Consultants Co Ltd (4733)(4733) | 9,322.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
9,063.00
2025-08-13
|
2,352.50
2016-12-05
|
2.0M
2022-10-28
|
0.0M
2015-01-19
|
+14.75%
2018-04-25
|
-49.64%
2016-11-22
|
+32.15%
2015-10
|
-53.74%
2016-11
|
2614 | 48.9% | 47.4% | |
| Hirakawa Hewtech Corp (5821)(5821) | 2,126.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,037.00
2025-08-22
|
520.00
2015-01-21
|
0.4M
2017-02-06
|
0.0M
2018-07-20
|
+19.68%
2019-02-05
|
-17.24%
2018-02-06
|
+45.31%
2016-11
|
-26.37%
2018-12
|
2614 | 49.1% | 48.3% | |
| Link and Motivation Inc (2170)(2170) | 544.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,484.00
2018-06-04
|
97.00
2016-02-12
|
23.8M
2015-03-31
|
0.0M
2016-04-13
|
+17.58%
2024-08-05
|
-20.16%
2019-05-13
|
+44.34%
2023-11
|
-41.57%
2021-11
|
2614 | 47.5% | 46.6% | |
| Yellow Hat Ltd (9882)(9882) | 1,735.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,957.00
2025-02-04
|
1,178.00
2018-12-25
|
0.9M
2025-05-12
|
0.0M
2015-01-19
|
+11.45%
2020-03-19
|
-50.40%
2025-03-21
|
+16.78%
2020-08
|
-54.69%
2017-03
|
2614 | 50.7% | 46.9% | |
| Amuse Inc (4301)(4301) | 2,082.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,120.00
2018-02-26
|
1,316.00
2024-11-12
|
0.8M
2018-08-14
|
0.0M
2024-07-04
|
+17.24%
2018-08-07
|
-13.50%
2018-03-16
|
+27.37%
2015-11
|
-22.84%
2016-02
|
2615 | 48.3% | 48.8% | |
| Matsuda Sangyo Co Ltd (7456)(7456) | 4,215.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
4,130.00
2025-09-09
|
1,096.00
2016-04-08
|
0.7M
2022-03-07
|
0.0M
2017-02-20
|
+12.92%
2021-08-11
|
-11.58%
2024-07-30
|
+32.65%
2021-08
|
-22.05%
2021-11
|
2614 | 50.0% | 47.2% | |
| Ubiteq Inc (6662)(6662) | 248.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
656.00
2015-04-06
|
149.00
2020-03-13
|
6.3M
2021-01-19
|
0.0M
2025-01-21
|
+32.61%
2021-01-18
|
-20.60%
2020-03-06
|
+33.01%
2019-01
|
-28.07%
2018-12
|
2614 | 42.3% | 46.1% | |
| Kyokuto Kaihatsu Kogyo Co Ltd (7226)(7226) | 2,835.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
2,795.00
2025-09-03
|
857.00
2016-06-28
|
0.8M
2024-10-30
|
0.0M
2022-11-01
|
+19.79%
2024-02-07
|
-12.30%
2018-07-20
|
+23.62%
2024-02
|
-15.22%
2018-12
|
2614 | 51.5% | 46.3% | |
| Minato Holdings Inc (6862)(6862) | 896.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,565.00
2023-12-07
|
222.00
2020-03-13
|
16.4M
2023-01-30
|
0.0M
2019-07-23
|
+38.52%
2016-01-04
|
-20.00%
2016-01-20
|
+60.56%
2023-11
|
-34.32%
2016-01
|
2614 | 44.5% | 47.2% | |
| Mobcast Holdings Inc (3664)(3664) | 50.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
1,699.00
2016-09-06
|
26.00
2025-04-07
|
99.8M
2025-07-16
|
0.0M
2019-06-26
|
+50.85%
2022-03-30
|
-26.94%
2016-02-12
|
+61.68%
2016-08
|
-41.73%
2020-03
|
2614 | 39.3% | 46.1% | |
| KK Next Generation Technology (319A)(319A) | 7,500.00 | 2025-09-26 | 2025-02-04 |
Tägliche K
Minuten-K
|
7,500.00
2025-09-09
|
2,000.00
2025-02-04
|
4.2M
2025-02-06
|
-
2025-02-04
|
+60.00%
2025-02-05
|
-11.93%
2025-03-28
|
-
-
|
-
-
|
134 | 47.0% | 50.0% | |
| Cresco Ltd (4674)(4674) | 1,700.00 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
5,500.00
2017-11-09
|
774.00
2023-10-24
|
0.4M
2025-05-13
|
0.0M
2015-10-13
|
+24.67%
2025-05-12
|
-49.94%
2020-01-17
|
+31.10%
2017-05
|
-56.48%
2022-06
|
2614 | 51.3% | 46.9% | |