E-mailLinksJAPANESE

Market Review

Market Review > Stock Quotation
Stock Quotation

Data as of 09/07/10 15:30,
-REMARKS-
STOCK

1. 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.
2. Figures of *Trading Volume* indicate the aggregate of the regular transaction on a single basis, and the volume is indicated on 1 shares basis.
3. *:* (colon) indicates the issues listed on the Second Section.
4. *%* (percent) indicates the issues listed on the " centrex " (Growth Company Market Section).

N--ex-subscription right
D-- ex-divident right
#--ex-other right
W-- ex-subscription and other rights concurrently.

Please select an industry.

Fishery,Agriculture & Forestry Mining Construction Foods
Textiles & Apparels Pulp & Paper Chemicals Pharmaceutical
Oil & Coal Products Rubber Products Glass & Ceramic Products Iron & Steel
Nonferrous Metals Metal Products Machinery Electlic Appliances
transportation Equipment Precision Instruments Other Products Electric Power & Gas
Land transportation Marine transportation Air transportation Warehousing & Harbor transportation Services
Information&Communication Wholesale Trade Retail Trade Banks
Securities & Commodity Futures Insurance Other Financing Business Real Estate
Services      

Stock Quotations

Mining

IssuesCodeOpenHighLowCloseChangeTrading Volume
:KCM 17020 295300295 300 +15,000

Construction

IssuesCodeOpenHighLowCloseChangeTrading Volume
:SALA HOUSE CO.,LTD. 14050 - - - 329 --
:Hinokiya Juutaku Co.,Ltd. 14130 56,70057,70056,600 57700 +70013
Daiseki Eco. Solution Co.,Ltd. 17120 - - - 77700 --
MISAWA HOMES CO.,LTD. 17220 - - - 395 --
:NITTOH 17380 - - - 425 --
TOKEN CORPORATION 17660 - - - 2434 --
:Kawasaki Setsubi Kogyo 17770 - - - 103 --
Yamaura 17800 - - - 196 --
Taisei 18010 - - - 176 --
Obayashi 18020 - - - 357 --
Shimizu 18030 - - - 318 --
Kajima 18120 - - - 208 --
:Meiko Construction 18690 - - - 520 --
Yahagi Construction 18700 - - - 518 --
Daito Trust Construction 18780 - - - 5210 --
:Tokura Construction 18920 - - - 98 --
Penta-Ocean Construction 18930 - - - 127 --
Sekisui House 19280 - - - 757 --
C-Cube 19360 254254249 253 +01,700
Toenec 19460 - - - 470 --
Nippon Denwa Shisetsu 19560 - - - 274 --

Foods

IssuesCodeOpenHighLowCloseChangeTrading Volume
Chubu Shiryo 20530 - - - 539 --
Meito Sangyo 22070 - - - 1221 --
:Imuraya Confectionery 22090 - - - 440 --
Kirin Holdings Company,Limited 25030 - - - 1158 --
oenon HD 25330 - - - 186 --
Yomeishu Seizo 25400 - - - 803 --
:MARUSAN-AI 25510 - - - 390 --
Coca-Cola Central Japan 25800 - - - 1105 --
:Yutaka Foods 28060 - - - 1397 --
Kagome 28110 - - - 1669 --
:Taiyo Kagaku 29020 845845735 750 -9514,500
Japan Tabacco 29140 - - - 264800 --


Textiles & Apparels

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nissinbo Holdings Inc 31050 - - - 837 --
:PROJE Holdings Co.,Ltd. 31140 - - - 18 --
Daito Woolen Spinning & Weaving 32020 - - - 68 --
Daidoh 32050 - - - 731 --
Toray Industries 34020 - - - 468 --
Nitto Seimo 35240 - - - 95 --
:Sotoh 35710 - - - 812 --
Tokai Senko 35770 - - - 78 --
ONWARD HOLDINGS 80160 - - - 638 --

Pulp & Paper

IssuesCodeOpenHighLowCloseChangeTrading Volume
JS Group Corporation 38930 - - - 2188 --
:Dynapac Co.,Ltd. 39470 - - - 212 --
:Chuoh Pack Industry 39520 712712712 712 +01,000

Chemicals

IssuesCodeOpenHighLowCloseChangeTrading Volume
Asahi Kasei 34070 - - - 445 --
:Nitto FC 40330 - - - 453 --
Shin-Etsu Chemical 40630 - - - 4125 --
KANEKA 41180 - - - 519 --
Aica Kogyo 42060 - - - 966 --
:Nicca Chemical 44630 459459459 459 +03,000
Nippon Paint 46120 - - - 549 --
FUJIFILM Holdings Corporation 49010 - - - 2658 --
:Syowa Chemical Industry 49900 - - - 230 --
:Fukuvi Chemical Industry 78710 - - - 320 --
:Mirai Industry 79310 794810789 798 +73,700
:Nihon Decoluxe 79500 - - - 481 --

Pharmaceutical

IssuesCodeOpenHighLowCloseChangeTrading Volume
Takeda Pharmaceutical company Limited 45020 - - - 3970 --
Hisamitsu Pharmaceutical 45300 - - - 3525 --
Nichi-Iko Pharmaceutial Co.,Ltd 45410 - - - 2899 --
%ECI, Inc. 45670 18,20018,20017,920 17920 -280321
DAIICHI SANKYO COMPANY ,LIMITED 45680 - - - 1702 --

Oil & Coal Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
Cosmo Oil 50070 - - - 219 --
JX Holdings,Inc. 50200 447447447 447 +111,000


Rubber Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Yokohama Rubber 51010 - - - 405 --
Toyo Tire & Rubber 51050 - - - 174 --
Buridgestone 51080 - - - 1513 --
Tokai Rubber Industries 51910 - - - 907 --

Glass & Ceramic Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
Ishizuka Glass 52040 - - - 168 --
Noritake 53310 - - - 280 --
TOTO LTD. 53320 - - - 560 --
NGK Insulators 53330 - - - 1350 --
NGK Spark Plug 53340 - - - 1071 --
:Janis 53420 636363 63 +06,000
:Nikko 53430 - - - 197 --
Maruwa 53440 - - - 1887 --
:Mino Ceramic 53560 180180180 180 -1,000
FUJIMI INCORPORATED 53840 - - - 1282 --
:Tsuruya 53860 - - - 235 --
Nichiha 79430 - - - 596 --

Iron & Steel

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nippon Steel 54010 - - - 297 --
Sumitomo Metal Industries 54050 - - - 213 --
Kobe Steel 54060 - - - 186 --
Nisshin Steel 54070 - - - 149 --
JFE Holdings 54110 - - - 2695 --
Chubu Steel Plate 54610 440440430 433 -110,000
Daido Steel 54710 - - - 401 --
Aichi Steel Works 54820 - - - 403 --
:Chuo Malleable Iron 56070 - - - 350 --

Nonferrous Metals

IssuesCodeOpenHighLowCloseChangeTrading Volume
DOWA HOLDINGS CO.,LTD. 57140 - - - 471 --
:San-Etsu Metals 57570 459459459 459 +8100
Sumitomo Electric Industries 58020 - - - 929 --
Canare Electric Co.,Ltd. 58190 - - - 1215 --

Metal Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Marujun 34220 - - - 470 --
:MIE CORPORATION CO.,LTD 34420 - - - 40 --
:The Takigami Steel Construction 59180 - - - 212 --
JS Group Corporation 59380 - - - 1659 --
Rinnai 59470 - - - 4985 --
:Kaneso 59790 - - - 350 --
:Kanefusa 59840 - - - 540 --
Chuo Spring 59920 - - - 301 --
:Chita Kogyo 59930 450450450 450 -1,000

Machinery

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Japan Steel Works 56310 - - - 774 --
OKUMA Corporation 61030 - - - 447 --
:Asahi-Seiki Manufacturing 61110 145145145 145 -1,000
:Kojima Iron Works 61120 - - - 146 --
Fuji Machine Mfg. 61340 1,2451,2801,245 1267 -3739,700
OSG 61360 - - - 801 --
:Fuji Seiko 61420 - - - 137 --
Howa Machinery 62030 797979 79 -2,000
:NISSEI 62710 - - - 609 --
:Meiki 62800 797979 79 -1,000
Nissei Plastic Industrial 62930 - - - 222 --
:Fuji Hensokuki 62950 186186186 186 +2100
:Takakita 63250 - - - 216 --
Shinto kogyo 63390 - - - 591 --
Shibuya kogyo 63400 - - - 848 --
:Taihei Machinery Works 63420 - - - 115 --
Aichi 63450 - - - 299 --
:Kikukawa Iron Works 63460 - - - 125 --
:Go Iron Works 63970 - - - 65 --
CKD 64070 - - - 515 --
DAIKOKU DENKI 64300 - - - 993 --
:Nakanippon Casting 64390 252525 25 +01,000
HOSHIZAKI HLECTRIC CO.,LTD. 64650 - - - 1584 --
Taiho Kogyo 64700 - - - 577 --
JTEKT Corporation 64730 - - - 746 --
Makita 65860 - - - 2527 --
Mitsubishi Heavy Industries 70110 - - - 311 --
IHI Corporation 70130 - - - 157 --


Electric Appliances

IssuesCodeOpenHighLowCloseChangeTrading Volume
Ibiden 40620 - - - 2259 --
Brother Industries 64480 - - - 964 --
Minebea 64790 - - - 427 --
Hitachi 65010 - - - 358 --
Toshiba 65020 - - - 393 --
FUJI ELECTLIC HOLDINGS 65040 - - - 220 --
Meidensha 65080 - - - 293 --
Aichi Electric 66230 223225223 225 +1010,000
:Energy Support 66460 - - - 184 --
Nitto Kogyo Corporation 66510 - - - 728 --
:Toyo Electric 66550 - - - 235 --
Melco 66760 - - - 2811 --
NEC 67010 - - - 220 --
FUJITU HOLDINGS 67020 - - - 608 --
Aiphone 67180 - - - 1400 --
Maspro Denko 67490 - - - 816 --
Panasonic Corporation 67520 - - - 1100 --
Sharp 67530 - - - 838 --
:NODA SCREEN 67900 - - - 35950 --
:Nagoya Electric Works 67970 - - - 432 --
:Chuo Seisakusho 68460 636362 62 -4,000
SUNX 68600 - - - 485 --
:Kitagawa Industries 68960 675685673 678 +54,000
:ASTI 68990 - - - 238 --
Nichicon 69960 - - - 944 --
KOA 69990 - - - 781 --
Canon 77510 - - - 3585 --
Ricoh 77520 - - - 1165 --

transportation Equipment

IssuesCodeOpenHighLowCloseChangeTrading Volume
TOYOTA BOSHOKU COPORATION 31160 - - - 1283 --
TOYOTA INDUSTRIES 62010 - - - 2185 --
DENSO 69020 - - - 2373 --
Tokai Rika 69950 - - - 1375 --
Mitsui Engineering & Shipbuilding 70030 - - - 189 --
Kawasaki Heavy Industries 70120 - - - 234 --
Nippon sharyo 71020 - - - 407 --
Toyota Motor 72030 - - - 2936 --
Hino Motors 72050 - - - 382 --
:LECIP CORPORATION 72130 - - - 700 --
MUSASHI SEIMITSU INDUSTRY CO.,LTD 72200 - - - 1953 --
Toyota Auto Body 72210 - - - 1315 --
Kanto Auto Works 72230 - - - 567 --
:ASKA 72270 - - - 600 --
Topy Industries 72310 - - - 183 --
Hutaba Industrial 72410 - - - 512 --
Shiroki 72430 - - - 226 --
Daido Metal 72450 - - - 429 --
:Owari Precise Products 72490 151151151 151 +01,000
Pacific Industrial 72500 - - - 371 --
Aisin Seiki 72590 - - - 2301 --
Aichi Machine Industry 72630 - - - 260 --
Imasen Electric Industrial 72660 - - - 1109 --
Toyoda Gosei 72820 - - - 1852 --
Aisan Industry 72830 - - - 609 --

Precision Instruments

IssuesCodeOpenHighLowCloseChangeTrading Volume
Aichi Tokei Denki 77230 - - - 230 --
:ASAHI INTECC CO.,LTD. 77470 - - - 1420 --

Other Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
%OPTROM, INC. 78240 242424 24 -13,000
:Fukushima Printing 78700 268269268 269 -3700
:Takeda Printing 78750 - - - 512 --
:Seven Industries 78960 - - - 104 --
:Tenryu Lumber 79040 414141 41 -1,000
:Dainihon Wood-Preserving 79070 - - - 316 --
:Comany 79450 - - - 758 --
:Kikusui Chemical Industries 79530 - - - 420 --
:Oliver 79590 - - - 1244 --
:Lihit Lab. 79750 - - - 176 --
Kokuyo 79840 - - - 666 --

Electric Power & Gas

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Tokyo Electric Power 95010 - - - 2491 --
Chubu Electric Power 95020 - - - 2267 --
The Kansai Electric Power 95030 - - - 2200 --
Tokyo Gas 95310 - - - 403 --
Osaka Gas 95320 - - - 323 --
Toho Gas 95330 - - - 465 --
:CHUBU GAS 95400 - - - 225 --

Land transportation

IssuesCodeOpenHighLowCloseChangeTrading Volume
East Japan Railway 90200 - - - 5550 --
West Japan Railway 90210 - - - 319000 --
Central Japan Railway 90220 - - - 696000 --
:Taiho Transportation 90400 287287286 286 -23,000
Kintetsu Corporation 90410 - - - 289 --
Nankai Electric Railway 90440 - - - 381 --
Nagoya Railroad Co.,Ltd. 90480 - - - 259 --
SEINO HOLDINGS CO.,Ltd. 90760 - - - 544 --
:Meitetsu Transport 90770 120121120 121 -3,000
:S LINE CO.,LTD. 90780 182182182 182 -1,000

Marine transportation

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nippon Yusen 91010 - - - 339 --
Mitsui O.S.K. Lines 91040 - - - 561 --
Kawasaki Kisen Kaisha 91070 - - - 328 --
Shinwa Kaiun Kaisha 91100 - - - 211 --

Warehousing & Harbor transportation Services

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Trancom 90580 - - - 1478 --
Toyo Warehouse 93060 - - - 183 --
Japan Transcity 93100 - - - 266 --
:Meiko Trans 93570 635650635 650 -2,000
:Isewan Terminal Service 93590 356356356 356 -11,000
Kimura Unity 93680 - - - 670 --


Information&Communication

IssuesCodeOpenHighLowCloseChangeTrading Volume
:TMS Entertainment 35850 313316312 312 -926,000
:Densan System Co.,Ltd. 36300 - - - 705 --
%CommSeed Corporation 37390 10,90010,90010,900 10900 -701
%GaiaX Co.,Ltd. COM 37750 80,00080,00075,000 75000 -50008
%DPG HOLDINGS,INC. 37810 - - - 1628 --
%OKWave 38080 31,00031,00031,000 31000 -5002
%Fractalist inc. 38210 - - - 20200 --
%CELSYS,Inc. 38290 117,700117,700115,000 115300 -200067
%GIGA PRIZE CO.,LTD. 38300 - - - 68600 --
:TISC 43490 - - - 165 --
Chubu-Nippon Broadcasting 94020 441444441 444 +31,300
%CROPS CORPORATION 94280 340345340 345 +5200
Nippon Telegraph And Telephon 94320 - - - 3730 --
:Bunkeido 94710 - - - 999 --

Wholesale Trade

IssuesCodeOpenHighLowCloseChangeTrading Volume
%KFE JAPAN CO.,LTD. 30610 18,50018,50018,500 18500 +6001
:Cross Plus 33200 - - - 775 --
mitachi co.,ltd 33210 - - - 411 --
%NOAH CORPORATION 33830 3,5603,5603,310 3310 -53058
%ArkCore,Inc 33840 - - - 9500 --
Okaya 74850 864864850 850 -142,500
:Yagami 74880 - - - 569 --
Shinwa 76070 - - - 962 --
:Tokan 76480 - - - 1195 --
:Nagoya Lumber 79030 - - - 1050 --
Itochu 80010 - - - 708 --
Marubeni 80020 - - - 446 --
Toyota tsusho 80150 - - - 1130 --
Mitsui 80310 - - - 1128 --
Sumitomo 80530 - - - 1009 --
Mitsubishi 80580 - - - 1892 --
:Tokai Bussan 80710 - - - 318 --
:Canox 80760 - - - 225 --
IWATANI CORPORATION 80880 - - - 237 --
Sangetsu 81300 - - - 1831 --
Tokai 81340 - - - 379 --
:Chubu Suisan 81450 204204200 200 -9,000
:Maruichi 82280 610610600 600 -1,100
:Mitani Sangyo 82850 145145145 145 +51,000
Takihyo 99820 - - - 371 --
Suzuken 99870 - - - 2927 --

Retail Trade

IssuesCodeOpenHighLowCloseChangeTrading Volume
GEO 26810 - - - 100100 --
:GFOOT CO.,LTD. 26860 - - - 902 --
EDION 27300 - - - 596 --
SALA CORPORATION 27340 - - - 520 --
AMIYAKI TEI 27530 - - - 243000 --
:Komehyo Co.,Ltd. 27800 - - - 354 --
Alpen Co.,Ltd. 30280 - - - 1328 --
%GOLF₯Do CO.,LTD. 30320 32,30034,00032,300 34000 +10003
%zetton inc. 30570 25,50025,50025,500 25500 +01
%JB ELEVEN CO.,LTD. 30660 540540540 540 +8100
J.FRONT RETAILING 30860 - - - 415 --
Circle K Sunkus 33370 - - - 1202 --
%21LADY Co.,Ltd. 33460 9,90011,1009,900 11100 +120012
%‚s‚q‚m Corporation, Inc 33510 - - - 16400 --
%ICHIROKUDO 33660 27,64027,65027,550 27550 +5005
:Atom 74120 - - - 239 --
:Albis 74750 197197197 197 -12,000
:HIMARAYA 75140 - - - 352 --
:VT HOLDINGS 75930 - - - 172 --
ICHIBANYA@CO.,LTD 76300 - - - 2246 --
SUGI HOLDINGS Co., Ltd. 76490 - - - 1862 --
Kisoji 81600 - - - 1865 --
:MAXVALU CHUBU 81710 800800798 799 +02,000
:Yamanaka 81900 876876876 876 +54,000
Suzutan 81930 - - - 169 --
Maruei Department Store 82450 - - - 93 --
UNY 82700 - - - 670 --
:AT-Group Co,.Ltd. 82930 929929929 929 +383,000
Sagami Chain 99000 - - - 515 --
:Domy 99240 419419419 419 -1,000
Valor 99560 - - - 631 --
:fujikyu 99660 - - - 1266 --
:shokubun 99690 - - - 599 --

Banks

IssuesCodeOpenHighLowCloseChangeTrading Volume
Mitsubishi UFJ Financial Group,Inc. 83060 - - - 408 --
Chuo Mitsui Trust Holdings,Inc. 83090 - - - 295 --
Sumitomo Mitsui Financial Group,Inc. 83160 - - - 2568 --
The Juroku Bank 83560 - - - 286 --
The Ogaki Kyoritsu bank 83610 - - - 261 --
:The Toyama Bank 83650 - - - 176 --
The Hyakugo Bank 83680 - - - 374 --
The Mie Bank 83740 - - - 236 --
The Bank of Nagoya 85220 - - - 304 --
The Aichi Bank 85270 - - - 5340 --
The Gifu Bank 85280 323332 32 +041,000
The Daisan Bank 85290 - - - 248 --
The Chukyo Bank 85300 - - - 268 --

Securities & Commodity Futures

IssuesCodeOpenHighLowCloseChangeTrading Volume
Daiwa Securities 86010 - - - 353 --
Nomura Holdings 86040 - - - 479 --
Miuho Securities Co., Ltd. 86060 - - - 197 --
The Mizuho Investors Securities 86070 - - - 86 --
OKASAN SECURITIES GROUP INC. 86090 - - - 298 --
Tokai Tokyo Financial Holdings, Inc. 86160 - - - 290 --

Insurance

IssuesCodeOpenHighLowCloseChangeTrading Volume
MS&AD Insurance Group Holdings,Inc. 87250 - - - 2043 --

Other Financing Business

IssuesCodeOpenHighLowCloseChangeTrading Volume
Cedyna Financial Corporation 82580 - - - 145 --
:Chubu Securities Financing 85130 - - - 200 --
Mitsubishi UFJ Lease & Finance Company 85930 - - - 3075 --

Real Estate

IssuesCodeOpenHighLowCloseChangeTrading Volume
%SANEI ARCHITECTURE PLANNING CO.,LTD. 32280 2,2152,2152,215 2215 +15600
Mie Kotsu Group Holdings,Inc. 32320 230230220 224 -1157,000
%Nippon Commercial Development Co.,Ltd. 32520 44,20044,25042,100 42100 -16
%GEO ESTATE Co.,Ltd. 32600 360360355 355 -500
:Tsunoda 73080 - - - 220 --
Mitsubishi Estate 88020 - - - 1348 --
Heiwa Real Estate 88030 - - - 209 --
:MG HOME 88910 - - - 97000 --
Sanyo Housing Nagoya 89040 - - - 74100 --
%YASURAGI 89190 331380331 380 +173,100

Services

IssuesCodeOpenHighLowCloseChangeTrading Volume
%Members Co.,Ltd. 21300 20,32020,32019,910 19910 -102
%CHUCO CO.,LTD. 21390 949494 94 +03,000
%‚m‚‚—‚k‚‚‚„‚‰‚Ž‚‡ C‚DC‚k‚”‚„D 24470 - - - 17000 --
Japan Best Rescue System Co.,Ltd. 24530 - - - 71600 --
%VLC HOLDINGS CO.,LTD. 24670 - - - 5050 --
:TEAR Corporation 24850 1,9001,9001,881 1900 +19400
%Medical Care Service Company 24940 - - - 195000 --
:Taisei 46490 590590590 590 -500
NIPPON KUCHO SERVICE CO.,LTD. 46580 - - - 712 --
RESORTTRUST 46810 - - - 1262 --
USS 47320 - - - 6330 --
:Space 96220 - - - 587 --
:Nakanihon KOGYO 96430 - - - 7600 --
:Misonoza Theatrical 96640 575580575 580 -4,000
:Tokai 97290 1,2171,2171,217 1217 -30100
Daiseki 97930 - - - 1568 --