Stock Quotation
Data as of 05/17/24 15:30,
-REMARKS-
STOCK
- The prices of open, high, low, and close are indicated on the regular transaction. However, if no transaction takes place during the month, the figures are the last offer price. The price is on a yen basis.
- Figures of *Trading Volume* indicate the aggregate of the regular transaction on a single basis, and the volume is indicated on 1 shares basis.
- *:* (colon) indicates the issues listed on the Main Market.
- *%* (percent) indicates the issues listed on the Next Market (Growth Company Market).
N--ex-subscription right
D-- ex-divident right
#--ex-other right
W-- ex-subscription and other rights concurrently.
Please select an industry.
Stock Quotations
Construction
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :Gifu landscape architect Co.,Ltd. |
14380 |
- |
- |
- |
2,004 |
- |
- |
| :YASUE CORPORATION |
14390 |
- |
- |
- |
1,327 |
- |
- |
| %Nissou Co.,Ltd. |
14440 |
- |
- |
- |
2,699 |
- |
- |
| Daiseki Eco. Solution Co., Ltd. |
17120 |
- |
- |
- |
976 |
- |
- |
| :NITTOH CORPORATION |
17380 |
- |
- |
- |
582 |
- |
- |
| TOKEN CORPORATION |
17660 |
- |
- |
- |
10,780 |
- |
- |
| :KAWASAKI SETSUBI KOGYO CO.,LTD. |
17770 |
644 |
644 |
640 |
642 |
-4 |
1,100 |
| YAMAURA CORPORATION |
17800 |
- |
- |
- |
1,310 |
- |
- |
| TAISEI CORPORATION |
18010 |
- |
- |
- |
5,563 |
- |
- |
| SHIMIZU CORPORATION |
18030 |
- |
- |
- |
879.8 |
- |
- |
| KAJIMA CORPORATION |
18120 |
- |
- |
- |
2,671 |
- |
- |
| :MEIKO CONSTRUCTION CO.,LTD. |
18690 |
1,239 |
1,239 |
1,223 |
1,230 |
-10 |
4,900 |
| YAHAGI CONSTRUCTION CO.,LTD. |
18700 |
- |
- |
- |
1,546 |
- |
- |
| :TOKURA CORPORATION |
18920 |
4,390 |
4,390 |
4,390 |
4,390 |
-5 |
100 |
| PENTA-OCEAN CONSTRUCTION CO.,LTD. |
18930 |
- |
- |
- |
665.9 |
- |
- |
| Sekisui House,Ltd. |
19280 |
- |
- |
- |
3,544 |
- |
- |
| TOENEC CORPORATION |
19460 |
- |
- |
- |
5,100 |
- |
- |
| %UPCON CORPORATION |
50750 |
1,314 |
1,314 |
1,298 |
1,298 |
- |
400 |
Foods
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| CHUBU SHIRYO CO.,LTD. |
20530 |
- |
- |
- |
1,541 |
- |
- |
| Meito Sangyo Co.,Ltd. |
22070 |
- |
- |
- |
1,773 |
- |
- |
| IMURAYA GROUP CO.,LTD. |
22090 |
- |
- |
- |
2,465 |
- |
- |
| :COMO CO.,LTD |
22240 |
- |
- |
- |
2,905 |
- |
- |
| :MARUSAN-AI CO.,LTD. |
25510 |
3,620 |
3,620 |
3,620 |
3,620 |
-10 |
600 |
| :YUTAKA FOODS CORPORATION |
28060 |
- |
- |
- |
1,809 |
- |
- |
| KAGOME CO.,LTD. |
28110 |
- |
- |
- |
3,816 |
- |
- |
| :TAIYO KAGAKU CO.,LTD. |
29020 |
1,530 |
1,532 |
1,520 |
1,532 |
- |
9,000 |
Textiles & Apparels
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Daitobo Co., Ltd. |
32020 |
- |
- |
- |
99 |
- |
- |
| DAIDOH LIMITED |
32050 |
- |
- |
- |
651 |
- |
- |
| :MARUHACHI HOLDINGS CO.,LTD. |
35040 |
963 |
971 |
960 |
963 |
-6 |
18,000 |
| NITTO SEIMO CO.,LTD. |
35240 |
- |
- |
- |
1,423 |
- |
- |
| SOTOH CO.,LTD. |
35710 |
- |
- |
- |
713 |
- |
- |
| Tokai Senko K.K. |
35770 |
- |
- |
- |
851 |
- |
- |
Pulp & Paper
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :Dynapac Co.,Ltd. |
39470 |
- |
- |
- |
1,841 |
- |
- |
| :CHUOH PACK INDUSTRY CO.,LTD. |
39520 |
1,366 |
1,398 |
1,366 |
1,366 |
+1 |
1,600 |
| :Sasatoku Printing Co., Ltd. |
39580 |
- |
- |
- |
603 |
- |
- |
Chemicals
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Shin-Etsu Chemical Co.,Ltd. |
40630 |
5,840 |
5,840 |
5,840 |
5,840 |
- |
100 |
| :SANWAYUKA INDUSTRY CORPORATION |
41250 |
- |
- |
- |
2,371 |
- |
- |
| Aica Kogyo Company,Limited |
42060 |
- |
- |
- |
3,367 |
- |
- |
| :POVAL KOGYO CO.,LTD. |
42470 |
- |
- |
- |
1,220 |
- |
- |
| NICCA CHEMICAL CO.,LTD. |
44630 |
- |
- |
- |
1,095 |
- |
- |
| :FUKUVI CHEMICAL INDUSTRY CO.,LTD. |
78710 |
- |
- |
- |
844 |
- |
- |
| MIRAI INDUSTRY CO.,LTD. |
79310 |
- |
- |
- |
3,910 |
- |
- |
| :NIHON DECOLUXE CO.,LTD. |
79500 |
- |
- |
- |
8,160 |
- |
- |
Pharmaceutical
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Takeda Pharmaceutical Company Limited |
45020 |
- |
- |
- |
4,130 |
- |
- |
| HISAMITSU PHARMACEUTICAL CO.,INC. |
45300 |
- |
- |
- |
3,796 |
- |
- |
Oil & Coal Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| ENEOS Holdings, Inc. |
50200 |
745.4 |
745.4 |
745.4 |
745.4 |
-14.6 |
200 |
Rubber Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Sumitomo Riko Company Limited |
51910 |
- |
- |
- |
1,273 |
- |
- |
Glass & Ceramic Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| ISHIZUKA GLASS CO.,LTD. |
52040 |
- |
- |
- |
2,826 |
- |
- |
| :TOYO ASANO FOUNDATION CO.,LTD. |
52710 |
- |
- |
- |
2,036 |
- |
- |
| NORITAKE CO.,LIMITED |
53310 |
- |
- |
- |
4,005 |
- |
- |
| TOTO LTD. |
53320 |
- |
- |
- |
4,206 |
- |
- |
| NGK INSULATORS,LTD. |
53330 |
- |
- |
- |
2,095.5 |
- |
- |
| Niterra Co.,Ltd. |
53340 |
- |
- |
- |
4,766 |
- |
- |
| :Janis Ltd. |
53420 |
302 |
309 |
300 |
309 |
- |
800 |
| :NIKKO COMPANY |
53430 |
148 |
149 |
148 |
148 |
- |
1,200 |
| MARUWA CO.,LTD. |
53440 |
- |
- |
- |
33,300 |
- |
- |
| :MINO CERAMIC CO.,LTD. |
53560 |
- |
- |
- |
795 |
- |
- |
| FUJIMI INCORPORATED |
53840 |
- |
- |
- |
3,135 |
- |
- |
| :TSURUYA CO.,LTD. |
53860 |
- |
- |
- |
368 |
- |
- |
| NICHIHA CORPORATION |
79430 |
- |
- |
- |
3,490 |
- |
- |
Iron & Steel
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| NIPPON STEEL CORPORATION |
54010 |
- |
- |
- |
3,282 |
- |
- |
| Kobe Steel,Ltd. |
54060 |
- |
- |
- |
1,911 |
- |
- |
| Chubu Steel Plate Co.,Ltd. |
54610 |
- |
- |
- |
2,667 |
- |
- |
| Daido Steel Co.,Ltd. |
54710 |
- |
- |
- |
1,576.5 |
- |
- |
| AICHI STEEL CORPORATION |
54820 |
- |
- |
- |
3,705 |
- |
- |
| :CHUO MALLEABLE IRON CO.,LTD. |
56070 |
497 |
497 |
494 |
494 |
-3 |
4,500 |
Nonferrous Metals
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Sumitomo Electric Industries,Ltd. |
58020 |
- |
- |
- |
2,371 |
- |
- |
Metal Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :J-MAX Co.,Ltd. |
34220 |
- |
- |
- |
405 |
- |
- |
| :Mitsuchi Corporation |
34390 |
- |
- |
- |
850 |
- |
- |
| :MIE CORPORATION CO.,LTD |
34420 |
- |
- |
- |
1,539 |
- |
- |
| Shinwa Co., Ltd. |
34470 |
- |
- |
- |
740 |
- |
- |
| :The Takigami Steel Construction Co.,Ltd. |
59180 |
- |
- |
- |
8,070 |
- |
- |
| LIXIL Corporation |
59380 |
1,820 |
1,820 |
1,820 |
1,820 |
- |
300 |
| RINNAI CORPORATION |
59470 |
- |
- |
- |
3,892 |
- |
- |
| :Amatei Incorporated |
59520 |
- |
- |
- |
141 |
- |
- |
| :KANESO CO.,LTD. |
59790 |
- |
- |
- |
4,810 |
- |
- |
| :KANEFUSA CORPORATION |
59840 |
- |
- |
- |
806 |
- |
- |
| CHUO SPRING CO.,LTD. |
59920 |
- |
- |
- |
1,087 |
- |
- |
| :CHITA KOGYO CO.,LTD. |
59930 |
1,030 |
1,030 |
1,027 |
1,027 |
+9 |
1,300 |
| :FINE SINTER CO., LTD. |
59940 |
- |
- |
- |
1,040 |
- |
- |
Machinery
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| OKUMA Corporation |
61030 |
- |
- |
- |
6,967 |
- |
- |
| :ASAHI-SEIKI MANUFACTURING CO.,LTD. |
61110 |
2,091 |
2,091 |
2,091 |
2,091 |
-1 |
900 |
| FUJI CORPORATION |
61340 |
- |
- |
- |
2,680.5 |
- |
- |
| OSG Corporation |
61360 |
- |
- |
- |
2,020 |
- |
- |
| :FUJI SEIKO LIMITED |
61420 |
1,502 |
1,505 |
1,498 |
1,500 |
-2 |
4,100 |
| Howa Machinery,Ltd. |
62030 |
823 |
823 |
823 |
823 |
- |
100 |
| :Ecology and Combustion Inc. |
62250 |
1,245 |
1,245 |
1,200 |
1,200 |
-48 |
900 |
| :GENERAL PACKER Co.,LTD. |
62670 |
- |
- |
- |
3,020 |
- |
- |
| NISSEI PLASTIC INDUSTRIAL CO.,LTD. |
62930 |
- |
- |
- |
1,042 |
- |
- |
| :FUJI HENSOKUKI CO.,LTD. |
62950 |
311 |
311 |
310 |
310 |
- |
900 |
| TAKAKITA CO.,LTD. |
63250 |
- |
- |
- |
484 |
- |
- |
| Sintokogio,Ltd. |
63390 |
- |
- |
- |
1,130 |
- |
- |
| SHIBUYA CORPORATION |
63400 |
- |
- |
- |
3,585 |
- |
- |
| :Taihei Machinery Works,Limited |
63420 |
- |
- |
- |
2,950 |
- |
- |
| AICHI CORPORATION |
63450 |
- |
- |
- |
1,177 |
- |
- |
| :KIKUKAWA ENTERPRISE,INC. |
63460 |
- |
- |
- |
4,780 |
- |
- |
| CKD Corporation |
64070 |
- |
- |
- |
3,295 |
- |
- |
| DAIKOKU DENKI CO.,LTD. |
64300 |
- |
- |
- |
3,430 |
- |
- |
| :NAKANIPPON CASTING CO.,LTD. |
64390 |
470 |
477 |
469 |
477 |
+6 |
1,700 |
| HOSHIZAKI CORPORATION |
64650 |
- |
- |
- |
5,924 |
- |
- |
| TAIHO KOGYO CO.,LTD. |
64700 |
- |
- |
- |
834 |
- |
- |
| JTEKT Corporation |
64730 |
- |
- |
- |
1,170.5 |
- |
- |
| Makita Corporation |
65860 |
- |
- |
- |
4,823 |
- |
- |
| Mitsubishi Heavy Industries,Ltd. |
70110 |
- |
- |
- |
1,370.5 |
- |
- |
Electric Appliances
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| IBIDEN CO.,LTD. |
40620 |
- |
- |
- |
5,186 |
- |
- |
| BROTHER INDUSTRIES,LTD. |
64480 |
- |
- |
- |
2,893.5 |
- |
- |
| Hitachi,Ltd. |
65010 |
- |
- |
- |
14,445 |
- |
- |
| FUJI ELECTRIC CO.,LTD. |
65040 |
- |
- |
- |
9,834 |
- |
- |
| MEIDENSHA CORPORATION |
65080 |
- |
- |
- |
3,695 |
- |
- |
| AICHI ELECTRIC CO.,LTD. |
66230 |
4,000 |
4,015 |
3,985 |
4,005 |
-5 |
4,900 |
| NITTO ELECTRIC WORKS,LTD. |
66510 |
- |
- |
- |
3,545 |
- |
- |
| :TOYO ELECTRIC CORPORATION |
66550 |
754 |
754 |
754 |
754 |
- |
100 |
| MELCO HOLDINGS INC. |
66760 |
- |
- |
- |
3,645 |
- |
- |
| Fujitsu Limited |
67020 |
- |
- |
- |
2,360.5 |
- |
- |
| AIPHONE CO.,LTD. |
67180 |
- |
- |
- |
2,888 |
- |
- |
| Panasonic Holdings Corporation |
67520 |
- |
- |
- |
1,324.5 |
- |
- |
| :NAGOYA ELECTRIC WORKS CO.,LTD. |
67970 |
1,895 |
1,895 |
1,895 |
1,895 |
- |
300 |
| :Chuo Seisakusho,Ltd. |
68460 |
1,234 |
1,234 |
1,230 |
1,231 |
-6 |
1,700 |
| KOA CORPORATION |
69990 |
- |
- |
- |
1,515 |
- |
- |
| CANON INC. |
77510 |
- |
- |
- |
4,331 |
- |
- |
transportation Equipment
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| TOYOTA BOSHOKU CORPORATION |
31160 |
- |
- |
- |
2,273.5 |
- |
- |
| TOYOTA INDUSTRIES CORPORATION |
62010 |
- |
- |
- |
14,830 |
- |
- |
| DENSO CORPORATION |
69020 |
- |
- |
- |
2,632.5 |
- |
- |
| TOKAI RIKA CO.,LTD. |
69950 |
- |
- |
- |
2,221 |
- |
- |
| Kawasaki Heavy Industries,Ltd. |
70120 |
- |
- |
- |
5,520 |
- |
- |
| NIPPON SHARYO,LTD. |
71020 |
- |
- |
- |
2,281 |
- |
- |
| TOYOTA MOTOR CORPORATION |
72030 |
- |
- |
- |
3,436 |
- |
- |
| HINO MOTORS,LTD. |
72050 |
- |
- |
- |
455.5 |
- |
- |
| LECIP HOLDINGS CORPORATION |
72130 |
- |
- |
- |
573 |
- |
- |
| MUSASHI SEIMITSU INDUSTRY CO., LTD |
72200 |
- |
- |
- |
1,769 |
- |
- |
| :ASKA CORPORATION |
72270 |
1,513 |
1,517 |
1,513 |
1,517 |
-26 |
900 |
| TOPY INDUSTRIES,LIMITED |
72310 |
- |
- |
- |
2,410 |
- |
- |
| FUTABA INDUSTRIAL CO.,LTD. |
72410 |
- |
- |
- |
892 |
- |
- |
| DAIDO METAL CO.,LTD. |
72450 |
- |
- |
- |
591 |
- |
- |
| PACIFIC INDUSTRIAL CO.,LTD. |
72500 |
- |
- |
- |
1,527 |
- |
- |
| AISIN CORPORATION |
72590 |
- |
- |
- |
5,600 |
- |
- |
| Imasen Electric Industrial Co.,Ltd. |
72660 |
- |
- |
- |
624 |
- |
- |
| TOYODA GOSEI CO.,LTD. |
72820 |
- |
- |
- |
3,044 |
- |
- |
| AISAN INDUSTRY CO.,LTD. |
72830 |
- |
- |
- |
1,407 |
- |
- |
Precision Instruments
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Aichi Tokei Denki Co.,Ltd. |
77230 |
- |
- |
- |
2,071 |
- |
- |
| ASAHI INTECC CO.,LTD. |
77470 |
- |
- |
- |
2,301 |
- |
- |
| Menicon Co., Ltd. |
77800 |
- |
- |
- |
1,386.5 |
- |
- |
Other Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :FUKUSHIMA PRINTING CO.,LTD. |
78700 |
450 |
450 |
450 |
450 |
+1 |
300 |
| :TAKEDA iP HOLDINGS CO.,LTD. |
78750 |
- |
- |
- |
873 |
- |
- |
| :SEVEN INDUSTRIES CO.,LTD. |
78960 |
- |
- |
- |
503 |
- |
- |
| :KIKUSUI CHEMICAL INDUSTRIES CO.,LTD. |
79530 |
- |
- |
- |
401 |
- |
- |
| :LIHIT LAB.,INC. |
79750 |
- |
- |
- |
1,050 |
- |
- |
Electric Power & Gas
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Chubu Electric Power Company,Incorporated |
95020 |
- |
- |
- |
1,951.5 |
- |
- |
| TOKYO GAS CO.,LTD. |
95310 |
- |
- |
- |
3,389 |
- |
- |
| TOHO GAS CO.,LTD. |
95330 |
- |
- |
- |
3,855 |
- |
- |
Land transportation
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Central Japan Railway Company |
90220 |
- |
- |
- |
3,466 |
- |
- |
| :Taiho Transportation Co.,Ltd. |
90400 |
3,570 |
3,570 |
3,570 |
3,570 |
- |
100 |
| Nagoya Railroad Co.,Ltd. |
90480 |
- |
- |
- |
2,047.5 |
- |
- |
| SEINO HOLDINGS CO.,LTD. |
90760 |
- |
- |
- |
2,078 |
- |
- |
| S LINE GROUP CO.,LTD. |
90780 |
- |
- |
- |
1,517 |
- |
- |
Warehousing & Harbor transportation Services
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| TRANCOM CO.,LTD. |
90580 |
- |
- |
- |
6,020 |
- |
- |
| Toyo Logistics Co.,Ltd. |
93060 |
- |
- |
- |
1,488 |
- |
- |
| Japan Transcity Corporation |
93100 |
- |
- |
- |
863 |
- |
- |
| :MEIKO TRANS CO.,LTD. |
93570 |
1,482 |
1,488 |
1,480 |
1,481 |
+1 |
2,300 |
| :ISEWAN TERMINAL SERVICE CO.,LTD. |
93590 |
741 |
741 |
730 |
730 |
-13 |
13,500 |
| KIMURA UNITY CO., LTD. |
93680 |
- |
- |
- |
1,771 |
- |
- |
Information & Communication
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| %CommSeed Corportion |
37390 |
384 |
386 |
369 |
371 |
-16 |
91,500 |
| %Gaiax Co.Ltd. |
37750 |
361 |
369 |
361 |
369 |
+6 |
1,800 |
| %OKWAVE, Inc. |
38080 |
85 |
85 |
83 |
83 |
-2 |
129,500 |
| %GIGA PRIZE CO.,LTD. |
38300 |
1,815 |
1,825 |
1,802 |
1,823 |
+2 |
1,500 |
| Densan System Holdings Co.,Ltd. |
40720 |
- |
- |
- |
2,571 |
- |
- |
| PROTO COPORATION |
42980 |
- |
- |
- |
1,335 |
- |
- |
| :TISC CO.,LTD. |
43490 |
5,730 |
5,730 |
5,730 |
5,730 |
- |
400 |
| TOKAI SOFT CO.,LTD |
44300 |
- |
- |
- |
1,403 |
- |
- |
| TOUMEI CO.,LTD |
44390 |
- |
- |
- |
2,358 |
- |
- |
| :AUTOSERVER CO.,LTD. |
55890 |
- |
- |
- |
1,926 |
- |
- |
| CHUBU-NIPPON BROADCASTING CO.,LTD. |
94020 |
684 |
690 |
680 |
690 |
- |
5,800 |
| CROPS CORPORATION |
94280 |
- |
- |
- |
1,040 |
- |
- |
| :BUNKEIDO CO.,LTD. |
94710 |
1,174 |
1,174 |
1,173 |
1,174 |
-19 |
300 |
Wholesale Trade
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :k t k INC. |
30350 |
- |
- |
- |
635 |
- |
- |
| :CROSS PLUS INC. |
33200 |
- |
- |
- |
1,035 |
- |
- |
| mitachi co.,ltd |
33210 |
- |
- |
- |
1,130 |
- |
- |
| %ArkCore,Inc. |
33840 |
521 |
521 |
519 |
519 |
-3 |
1,500 |
| %ARTGREEN.CO.,LTD. |
34190 |
1,918 |
1,918 |
1,918 |
1,918 |
-10 |
200 |
| KOMEDA Holdings Co.,Ltd. |
35430 |
- |
- |
- |
2,626 |
- |
- |
| HAGIWARA ELECTRIC HOLDINGS CO.,LTD. |
74670 |
- |
- |
- |
3,965 |
- |
- |
| OKAYA & CO.,LTD. |
74850 |
17,350 |
17,480 |
17,220 |
17,470 |
+100 |
900 |
| :YAGAMI INC. |
74880 |
2,402 |
2,410 |
2,400 |
2,400 |
-4 |
6,200 |
| Shinwa Co., Ltd. |
76070 |
- |
- |
- |
2,699 |
- |
- |
| :Central Forest Group, Inc. |
76750 |
2,192 |
2,192 |
2,192 |
2,192 |
- |
100 |
| TOYOTA TSUSHO CORPORATION |
80150 |
- |
- |
- |
9,581 |
- |
- |
| MITSUI & CO.,LTD. |
80310 |
- |
- |
- |
7,968 |
- |
- |
| :TOKAI ELECTRONICS CO.,LTD. |
80710 |
2,955 |
2,955 |
2,955 |
2,955 |
- |
100 |
| :CANOX CORPORATION |
80760 |
- |
- |
- |
1,920 |
- |
- |
| SANGETSU CO.,LTD. |
81300 |
- |
- |
- |
3,085 |
- |
- |
| :CHUBU SUISAN CO.,LTD. |
81450 |
2,451 |
2,500 |
2,451 |
2,500 |
-50 |
2,600 |
| :MARUICHI CO.,LTD. |
82280 |
1,230 |
1,230 |
1,226 |
1,226 |
- |
300 |
| MITANI SANGYO CO.,LTD. |
82850 |
- |
- |
- |
352 |
- |
- |
| :NIPPO LTD. |
99130 |
- |
- |
- |
1,999 |
- |
- |
| Takihyo Co., Ltd. |
99820 |
- |
- |
- |
1,177 |
- |
- |
| SUZUKEN CO.,LTD. |
99870 |
- |
- |
- |
4,680 |
- |
- |
Retail Trade
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| %Hikari Food Service Co., Ltd. |
138A0 |
- |
- |
- |
4,855 |
- |
- |
| GFOOT CO.,LTD. |
26860 |
- |
- |
- |
284 |
- |
- |
| IK HOLDINGS Co.,Ltd |
27220 |
- |
- |
- |
430 |
- |
- |
| SALA CORPORATION |
27340 |
- |
- |
- |
817 |
- |
- |
| AMIYAKI TEI CO.,LTD |
27530 |
- |
- |
- |
5,840 |
- |
- |
| :PALEMO HOLDINGS CO.,LTD. |
27780 |
- |
- |
- |
171 |
- |
- |
| :Komehyo Holdings Co.,Ltd. |
27800 |
- |
- |
- |
4,670 |
- |
- |
| Alpen Co.,Ltd |
30280 |
- |
- |
- |
2,003 |
- |
- |
| %GOLF･Do CO., LTD |
30320 |
375 |
381 |
375 |
381 |
-1 |
500 |
| %zetton inc. |
30570 |
1,250 |
1,270 |
1,243 |
1,268 |
+23 |
20,000 |
| :JB ELEVEN CO.,LTD. |
30660 |
827 |
829 |
825 |
829 |
+5 |
2,900 |
| J．FRONT RETAILING Co.,Ltd. |
30860 |
- |
- |
- |
1,436 |
- |
- |
| BRONCO BILLY Co.,LTD. |
30910 |
- |
- |
- |
4,020 |
- |
- |
| :International Conglomerate of Distribution for Automobile Holdings Co.,Ltd. |
31840 |
- |
- |
- |
2,900 |
- |
- |
| NEXTAGE Co., Ltd. |
31860 |
- |
- |
- |
2,888 |
- |
- |
| Yossix Holdings Co.,Ltd. |
32210 |
- |
- |
- |
2,852 |
- |
- |
| %HIROTA GROUP HOLDINGS Co.,Ltd. |
33460 |
84 |
85 |
84 |
85 |
+1 |
400 |
| :RenetJapanGroup, Inc. |
35560 |
- |
- |
- |
321 |
- |
- |
| JAPAN CRAFT HOLDINGS CO.,LTD. |
71350 |
- |
- |
- |
156 |
- |
- |
| :ATOM CORPORATION |
74120 |
- |
- |
- |
702 |
- |
- |
| HIMARAYA Co.,Ltd. |
75140 |
- |
- |
- |
914 |
- |
- |
| VT HOLDINGS CO.,LTD. |
75930 |
- |
- |
- |
497 |
- |
- |
| ICHIBANYA CO.,LTD. |
76300 |
- |
- |
- |
1,098 |
- |
- |
| SUGI HOLDINGS Co,. LTD. |
76490 |
- |
- |
- |
2,438 |
- |
- |
| :HAMAYUU CO.,LTD. |
76820 |
- |
- |
- |
4,815 |
- |
- |
| KISOJI CO.,LTD. |
81600 |
- |
- |
- |
2,485 |
- |
- |
| :YAMANAKA CO.,LTD. |
81900 |
673 |
675 |
673 |
674 |
+1 |
600 |
| Sagami Holdings Corporation |
99000 |
- |
- |
- |
1,532 |
- |
- |
| VALOR HOLDINGS CO.,LTD. |
99560 |
- |
- |
- |
2,315 |
- |
- |
| :SHOKUBUN CO., LTD. |
99690 |
- |
- |
- |
261 |
- |
- |
Banks
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| San ju San Financial Group,Inc. |
73220 |
- |
- |
- |
2,055 |
- |
- |
| Juroku Financial Group, Inc. |
73800 |
- |
- |
- |
4,695 |
- |
- |
| Aichi Financial Group, Inc. |
73890 |
- |
- |
- |
2,659 |
- |
- |
| Mitsubishi UFJ Financial Group,Inc. |
83060 |
1,555 |
1,555 |
1,555 |
1,555 |
+32.5 |
100 |
| Sumitomo Mitsui Trust Holdings, Inc. |
83090 |
- |
- |
- |
3,568 |
- |
- |
| Sumitomo Mitsui Financial Group,Inc. |
83160 |
- |
- |
- |
9,723 |
- |
- |
| The Ogaki Kyoritsu Bank,Ltd. |
83610 |
- |
- |
- |
2,124 |
- |
- |
| The Hyakugo Bank,Ltd. |
83680 |
- |
- |
- |
624 |
- |
- |
| The Bank of Nagoya,Ltd. |
85220 |
- |
- |
- |
7,460 |
- |
- |
Securities & Commodity Futures
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Daiwa Securities Group Inc. |
86010 |
- |
- |
- |
1,129 |
- |
- |
| Nomura Holdings, Inc. |
86040 |
- |
- |
- |
917.3 |
- |
- |
| OKASAN SECURITIES GROUP INC. |
86090 |
- |
- |
- |
756 |
- |
- |
| Tokai Tokyo Financial Holdings, Inc. |
86160 |
- |
- |
- |
571 |
- |
- |
Insurance
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :Agent Insurance Group, Inc. |
58360 |
1,511 |
1,511 |
1,511 |
1,511 |
- |
200 |
| MS&AD Insurance Group Holdings, Inc. |
87250 |
- |
- |
- |
2,789 |
- |
- |
Other Financing Business
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Mitsubishi HC Capital Inc. |
85930 |
- |
- |
- |
1,028 |
- |
- |
Real Estate
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| DAITO TRUST CONSTRUCTION CO.,LTD. |
18780 |
- |
- |
- |
16,375 |
- |
- |
| :Arr Planner Co.,Ltd. |
29830 |
- |
- |
- |
726 |
- |
- |
| Mie Kotsu Group Holdings,Inc. |
32320 |
- |
- |
- |
569 |
- |
- |
| %ESPOIR Co.,Ltd. |
32600 |
2,060 |
2,160 |
2,060 |
2,151 |
-9 |
2,000 |
| :JAPAN SYSTEMBANK CORPORATION |
55300 |
1,800 |
1,820 |
1,800 |
1,820 |
+20 |
300 |
| HEIWA REAL ESTATE CO.,LTD. |
88030 |
- |
- |
- |
3,850 |
- |
- |
| :WOOD FRIENDS Co., Ltd. |
88860 |
- |
- |
- |
1,203 |
- |
- |
| :AMG HOLDINGS CO.,LTD. |
88910 |
- |
- |
- |
2,040 |
- |
- |
| AVANTIA CO.,LTD |
89040 |
- |
- |
- |
830 |
- |
- |
Services
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| CHUCO CO.,LTD. |
21390 |
- |
- |
- |
481 |
- |
- |
| CDS Co.,Ltd. |
21690 |
- |
- |
- |
1,781 |
- |
- |
| :CMC CORPORATION |
21850 |
- |
- |
- |
1,262 |
- |
- |
| Brass Corporation |
24240 |
- |
- |
- |
701 |
- |
- |
| %VLC HOLDINGS CO.,LTD. |
24670 |
230 |
234 |
224 |
234 |
+8 |
14,700 |
| :JTEC CORPORATION |
24790 |
- |
- |
- |
272 |
- |
- |
| TEAR Corporation |
24850 |
- |
- |
- |
457 |
- |
- |
| Nippon Air Conditioning Services Co., Ltd. |
46580 |
- |
- |
- |
921 |
- |
- |
| RESORTTRUST,INC. |
46810 |
- |
- |
- |
2,489 |
- |
- |
| :WASHINTON HOTEL CORPORATION |
46910 |
- |
- |
- |
801 |
- |
- |
| USS Co.,Ltd. |
47320 |
- |
- |
- |
1,296.5 |
- |
- |
| %Japan PC Service Co.,Ltd. |
60250 |
630 |
630 |
630 |
630 |
+10 |
200 |
| KeePer Technical Laboratory Co., Ltd. |
60360 |
- |
- |
- |
3,880 |
- |
- |
| JAPAN MATERIAL Co.,Ltd. |
60550 |
- |
- |
- |
2,206 |
- |
- |
| GREENS CO., LTD. |
65470 |
- |
- |
- |
2,208 |
- |
- |
| MIDAC HOLDINGS CO., LTD. |
65640 |
- |
- |
- |
1,573 |
- |
- |
| :ABHOTEL CO., LTD. |
65650 |
- |
- |
- |
1,612 |
- |
- |
| COPRO-HOLDINGS. Co.,Ltd. |
70590 |
- |
- |
- |
1,571 |
- |
- |
| %QLS Holdings Co., LTD |
70750 |
1,428 |
1,428 |
1,381 |
1,390 |
-9 |
1,300 |
| :meinan M&A co.,ltd. |
70760 |
800 |
810 |
800 |
800 |
- |
1,200 |
| %Meiho Holdings,Inc. |
73690 |
- |
- |
- |
2,167 |
- |
- |
| TOSHO CO.,LTD |
89200 |
- |
- |
- |
724 |
- |
- |
| :SEIYU KOGYO Co.,Ltd. |
91700 |
3,700 |
3,700 |
3,555 |
3,555 |
+55 |
600 |
| :FULUHASHI EPO CORPORATION |
92210 |
- |
- |
- |
1,074 |
- |
- |
| %ASNOVA Co.,Ltd. |
92230 |
- |
- |
- |
564 |
- |
- |
| :Japan Ecosystem Co.,Ltd. |
92490 |
- |
- |
- |
3,915 |
- |
- |
| :Nakanihon KOGYO Co.,Ltd. |
96430 |
- |
- |
- |
10,650 |
- |
- |
| :Misonoza Theatrical Corporation |
96640 |
1,797 |
1,798 |
1,797 |
1,798 |
+1 |
200 |
| Daiseki Co.,Ltd. |
97930 |
- |
- |
- |
3,180 |
- |
- |
