E-mailLinksJAPANESE

Market Review

Market Review > Stock Quotation
Stock Quotation

Data as of 02/03/12 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 305310305 310 +05,000

Construction

IssuesCodeOpenHighLowCloseChangeTrading Volume
:SALA HOUSE CO.,LTD. 14050 - - - 426 --
:Hinokiya Holdings Co., Ltd. 14130 950970935 950 +030,500
Daiseki Eco. Solution Co.,Ltd. 17120 - - - 163500 --
MISAWA HOMES CO.,LTD. 17220 - - - 646 --
:NITTOH 17380 - - - 358 --
TOKEN CORPORATION 17660 - - - 2832 --
:Kawasaki Setsubi Kogyo 17770 - - - 133 --
Yamaura 17800 - - - 234 --
Taisei 18010 - - - 212 --
Shimizu 18030 - - - 348 --
Kajima 18120 - - - 263 --
:Meiko Construction 18690 - - - 483 --
Yahagi Construction 18700 - - - 386 --
Daito Trust Construction 18780 - - - 7120 --
:Tokura Construction 18920 999999 99 +12,000
Penta-Ocean Construction 18930 - - - 277 --
Sekisui House 19280 - - - 710 --
C-Cube 19360 295295292 293 +06,800
Toenec 19460 - - - 439 --
Nippon Denwa Shisetsu 19560 - - - 252 --

Foods

IssuesCodeOpenHighLowCloseChangeTrading Volume
Chubu Shiryo 20530 - - - 507 --
Meito Sangyo 22070 - - - 998 --
:Imuraya Confectionery 22090 - - - 415 --
Kirin Holdings Company,Limited 25030 - - - 915 --
oenon HD 25330 - - - 180 --
Yomeishu Seizo 25400 - - - 750 --
:MARUSAN-AI 25510 400400400 400 +04,000
Coca-Cola Central Japan 25800 - - - 1010 --
:Yutaka Foods 28060 - - - 1410 --
Kagome 28110 - - - 1533 --
:Taiyo Kagaku 29020 609630609 630 +167,800
Japan Tabacco 29140 - - - 386500 --


Textiles & Apparels

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nissinbo Holdings Inc 31050 - - - 767 --
Daito Woolen Spinning & Weaving 32020 - - - 69 --
Daidoh 32050 - - - 684 --
Toray Industries 34020 - - - 579 --
Nitto Seimo 35240 - - - 168 --
:Sotoh 35710 - - - 755 --
Tokai Senko 35770 - - - 89 --
ONWARD HOLDINGS 80160 609609609 609 -1,000

Pulp & Paper

IssuesCodeOpenHighLowCloseChangeTrading Volume
JS Group Corporation 38930 - - - 1612 --
:Dynapac Co.,Ltd. 39470 - - - 206 --
:Chuoh Pack Industry 39520 - - - 890 --

Chemicals

IssuesCodeOpenHighLowCloseChangeTrading Volume
Asahi Kasei 34070 - - - 483 --
:Nitto FC 40330 - - - 499 --
Shin-Etsu Chemical 40630 - - - 4105 --
KANEKA 41180 - - - 426 --
Aica Kogyo 42060 - - - 1115 --
:Nicca Chemical 44630 490490490 490 +02,000
Nippon Paint 46120 - - - 559 --
FUJIFILM Holdings Corporation 49010 - - - 1785 --
:Syowa Chemical Industry 49900 - - - 292 --
:Fukuvi Chemical Industry 78710 - - - 399 --
:Mirai Industry 79310 875880874 874 -123,900
:Nihon Decoluxe 79500 - - - 485 --

Pharmaceutical

IssuesCodeOpenHighLowCloseChangeTrading Volume
Takeda Pharmaceutical company Limited 45020 - - - 3320 --
Hisamitsu Pharmaceutical 45300 - - - 3405 --
%ECI, Inc. 45670 5,4405,5005,310 5350 -110205
DAIICHI SANKYO COMPANY ,LIMITED 45680 - - - 1386 --

Oil & Coal Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
Cosmo Oil 50070 - - - 223 --
JX Holdings,Inc. 50200 - - - 460 --


Rubber Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Yokohama Rubber 51010 - - - 460 --
Buridgestone 51080 - - - 1747 --
Tokai Rubber Industries 51910 - - - 891 --

Glass & Ceramic Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
Ishizuka Glass 52040 - - - 147 --
Noritake 53310 - - - 233 --
TOTO LTD. 53320 - - - 574 --
NGK Insulators 53330 - - - 1006 --
NGK Spark Plug 53340 - - - 1010 --
:Janis 53420 - - - 111 --
:Nikko 53430 158158158 158 +02,000
Maruwa 53440 - - - 3055 --
:Mino Ceramic 53560 - - - 180 --
FUJIMI INCORPORATED 53840 - - - 892 --
:Tsuruya 53860 - - - 435 --
Nichiha 79430 - - - 841 --

Iron & Steel

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nippon Steel 54010 - - - 188 --
Sumitomo Metal Industries 54050 - - - 135 --
Kobe Steel 54060 - - - 119 --
Nisshin Steel 54070 - - - 117 --
JFE Holdings 54110 - - - 1338 --
Chubu Steel Plate 54610 413414413 413 +11,800
Daido Steel 54710 - - - 497 --
Aichi Steel Works 54820 - - - 411 --
:Chuo Malleable Iron 56070 339339339 339 -21,000

Nonferrous Metals

IssuesCodeOpenHighLowCloseChangeTrading Volume
DOWA HOLDINGS CO.,LTD. 57140 - - - 505 --
:San-Etsu Metals 57570 800810800 810 +106,200
Sumitomo Electric Industries 58020 - - - 925 --

Metal Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Marujun 34220 367367367 367 -1,200
:MIE CORPORATION CO.,LTD 34420 484848 48 -2,000
:The Takigami Steel Construction 59180 - - - 245 --
JS Group Corporation 59380 - - - 1518 --
Rinnai 59470 - - - 5260 --
:Kaneso 59790 315315315 315 +02,000
:Kanefusa 59840 - - - 493 --
Chuo Spring 59920 - - - 284 --
:Chita Kogyo 59930 - - - 453 --

Machinery

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Japan Steel Works 56310 - - - 603 --
OKUMA Corporation 61030 - - - 586 --
:Asahi-Seiki Manufacturing 61110 150150150 150 -4,000
:Kojima Iron Works 61120 - - - 103 --
Fuji Machine Mfg. 61340 1,3811,4151,380 1395 +1319,700
OSG 61360 - - - 1168 --
:Fuji Seiko 61420 155156155 155 +47,000
Howa Machinery 62030 - - - 71 --
:GENERAL PACKER Co.,LTD. 62670 - - - 230 --
:NISSEI 62710 - - - 661 --
:Meiki 62800 - - - 56 --
Nissei Plastic Industrial 62930 - - - 384 --
:Fuji Hensokuki 62950 210210210 210 +01,600
:Takakita 63250 - - - 156 --
Shinto kogyo 63390 - - - 746 --
Shibuya kogyo 63400 - - - 850 --
:Taihei Machinery Works 63420 - - - 154 --
Aichi 63450 - - - 337 --
:Kikukawa Iron Works 63460 - - - 151 --
:Go Iron Works 63970 - - - 103 --
CKD 64070 - - - 580 --
DAIKOKU DENKI 64300 - - - 848 --
:Nakanippon Casting 64390 606160 60 +04,000
HOSHIZAKI HLECTRIC CO.,LTD. 64650 - - - 1742 --
Taiho Kogyo 64700 - - - 766 --
JTEKT Corporation 64730 - - - 825 --
Makita 65860 - - - 2906 --
Mitsubishi Heavy Industries 70110 - - - 344 --
IHI Corporation 70130 - - - 199 --


Electric Appliances

IssuesCodeOpenHighLowCloseChangeTrading Volume
Ibiden 40620 - - - 1666 --
Brother Industries 64480 992992992 992 -100
Minebea 64790 - - - 358 --
Hitachi 65010 - - - 429 --
Toshiba 65020 - - - 317 --
FUJI ELECTLIC HOLDINGS 65040 - - - 202 --
Meidensha 65080 - - - 276 --
Aichi Electric 66230 330338330 334 +414,000
:Energy Support 66460 - - - 357 --
Nitto Kogyo Corporation 66510 - - - 931 --
:Toyo Electric 66550 - - - 294 --
Melco 66760 - - - 1933 --
NEC 67010 150150150 150 -3,000
FUJITU HOLDINGS 67020 - - - 386 --
Aiphone 67180 - - - 1535 --
Panasonic Corporation 67520 - - - 599 --
Sharp 67530 - - - 543 --
:NODA SCREEN 67900 - - - 23870 --
:Nagoya Electric Works 67970 325325325 325 -1,000
:Chuo Seisakusho 68460 818181 81 -2,000
SUNX 68600 - - - 405 --
:Kitagawa Industries 68960 - - - 840 --
:ASTI 68990 - - - 206 --
KOA 69990 - - - 758 --
Canon 77510 - - - 3345 --
Ricoh 77520 - - - 601 --

transportation Equipment

IssuesCodeOpenHighLowCloseChangeTrading Volume
TOYOTA BOSHOKU COPORATION 31160 - - - 859 --
TOYOTA INDUSTRIES 62010 - - - 2277 --
DENSO 69020 - - - 2328 --
Tokai Rika 69950 - - - 1337 --
Mitsui Engineering & Shipbuilding 70030 - - - 135 --
Kawasaki Heavy Industries 70120 - - - 217 --
Nippon sharyo 71020 - - - 336 --
Toyota Motor 72030 - - - 2899 --
Hino Motors 72050 - - - 512 --
:LECIP CORPORATION 72130 - - - 700 --
MUSASHI SEIMITSU INDUSTRY CO.,LTD 72200 - - - 1821 --
:ASKA 72270 585585585 585 +51,600
Topy Industries 72310 - - - 211 --
Hutaba Industrial 72410 - - - 433 --
Shiroki 72430 - - - 220 --
Daido Metal 72450 - - - 891 --
:Owari Precise Products 72490 194220192 220 +2614,000
Pacific Industrial 72500 - - - 370 --
Aisin Seiki 72590 - - - 2495 --
Aichi Machine Industry 72630 - - - 290 --
Imasen Electric Industrial 72660 - - - 943 --
Toyoda Gosei 72820 - - - 1301 --
Aisan Industry 72830 - - - 692 --

Precision Instruments

IssuesCodeOpenHighLowCloseChangeTrading Volume
Aichi Tokei Denki 77230 - - - 278 --
:ASAHI INTECC CO.,LTD. 77470 - - - 1716 --

Other Products

IssuesCodeOpenHighLowCloseChangeTrading Volume
%OPTROM, INC. 78240 141614 16 +2299,000
:Fukushima Printing 78700 282282282 282 -400
:Takeda Printing 78750 480480472 472 -83,100
:Seven Industries 78960 - - - 108 --
:Dainihon Wood-Preserving 79070 - - - 272 --
:Comany 79450 906906895 895 -231,000
:Kikusui Chemical Industries 79530 505505505 505 -1,000
:Oliver 79590 1,1651,1651,165 1165 +07,000
:Lihit Lab. 79750 - - - 194 --

Electric Power & Gas

IssuesCodeOpenHighLowCloseChangeTrading Volume
The Tokyo Electric Power 95010 - - - 201 --
Chubu Electric Power 95020 - - - 1386 --
The Kansai Electric Power 95030 - - - 1197 --
Tokyo Gas 95310 - - - 347 --
Osaka Gas 95320 - - - 301 --
Toho Gas 95330 - - - 493 --
:CHUBU GAS 95400 226232226 232 +22,000

Land transportation

IssuesCodeOpenHighLowCloseChangeTrading Volume
East Japan Railway 90200 - - - 4850 --
West Japan Railway 90210 - - - 3200 --
Central Japan Railway 90220 - - - 638000 --
:Taiho Transportation 90400 265265265 265 +01,000
Kintetsu Corporation 90410 - - - 304 --
Nankai Electric Railway 90440 - - - 349 --
Nagoya Railroad Co.,Ltd. 90480 - - - 218 --
SEINO HOLDINGS CO.,Ltd. 90760 - - - 583 --
:Meitetsu Transport 90770 - - - 155 --
:S LINE CO.,LTD. 90780 - - - 170 --

Marine transportation

IssuesCodeOpenHighLowCloseChangeTrading Volume
Nippon Yusen 91010 - - - 213 --
Mitsui O.S.K. Lines 91040 - - - 324 --
Kawasaki Kisen Kaisha 91070 - - - 156 --
Shinwa Kaiun Kaisha 91100 - - - 133 --

Warehousing & Harbor transportation Services

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Trancom 90580 1,4771,4771,477 1477 -100
Toyo Warehouse 93060 - - - 181 --
Japan Transcity 93100 - - - 271 --
:Meiko Trans 93570 707707707 707 +11,000
:Isewan Terminal Service 93590 - - - 462 --
Kimura Unity 93680 - - - 715 --


Information&Communication

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Densan System Co.,Ltd. 36300 - - - 813 --
%CommSeed Corporation 37390 9,94010,0009,930 10000 +3604
%GaiaX Co.,Ltd. COM 37750 32,00032,00032,000 32000 -3
%OKWave 38080 29,91030,00029,700 29700 -3005
%GIGA PRIZE CO.,LTD. 38300 79,10079,10079,100 79100 -9001
:TISC 43490 - - - 205 --
Chubu-Nippon Broadcasting 94020 446450431 431 -1512,900
%CROPS CORPORATION 94280 414414408 411 -32,500
Nippon Telegraph And Telephon 94320 - - - 3765 --
:Bunkeido 94710 - - - 1020 --

Wholesale Trade

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Cross Plus 33200 - - - 755 --
mitachi co.,ltd 33210 - - - 364 --
%NOAH CORPORATION 33830 4,0804,2004,060 4060 -9034
%ArkCore,Inc 33840 47,80047,80047,800 47800 +35002
Okaya 74850 - - - 910 --
:Yagami 74880 472472472 472 -1,000
Shinwa 76070 - - - 915 --
:Tokan 76480 - - - 1464 --
:Nagoya Lumber 79030 - - - 1145 --
:Tenryu Lumber 79040 - - - 80 --
Itochu 80010 - - - 870 --
Marubeni 80020 - - - 526 --
Toyota tsusho 80150 - - - 1474 --
Mitsui 80310 - - - 1308 --
Sumitomo 80530 - - - 1137 --
Mitsubishi 80580 - - - 1765 --
:Tokai Bussan 80710 - - - 371 --
:Canox 80760 246246246 246 +11,000
IWATANI CORPORATION 80880 - - - 268 --
Sangetsu 81300 - - - 2059 --
:Chubu Suisan 81450 217217217 217 -2,000
:Maruichi 82280 685694685 694 +13400
:Mitani Sangyo 82850 152152152 152 -31,000
Takihyo 99820 - - - 454 --
Suzuken 99870 - - - 2273 --

Retail Trade

IssuesCodeOpenHighLowCloseChangeTrading Volume
GEO 26810 - - - 83400 --
:GFOOT CO.,LTD. 26860 816816816 816 +11500
EDION 27300 - - - 588 --
SALA CORPORATION 27340 - - - 489 --
AMIYAKI TEI 27530 - - - 197000 --
:Komehyo Co.,Ltd. 27800 - - - 534 --
Alpen Co.,Ltd. 30280 - - - 1487 --
%GOLF₯Do CO.,LTD. 30320 33,80034,50033,800 34500 +06
%zetton inc. 30570 31,40031,85031,400 31850 +45046
%JB ELEVEN CO.,LTD. 30660 - - - 623 --
J.FRONT RETAILING 30860 - - - 363 --
:BRONCO BILLY Co.,LTD. 30910 - - - 2128 --
Circle K Sunkus 33370 - - - 1310 --
%21LADY Co.,Ltd. 33460 5,0005,0005,000 5000 -3003
:ICHIROKUDO 33660 371371371 371 +0500
:Atom 74120 348348348 348 -500
:Albis 74750 199199199 199 +03,000
:HIMARAYA 75140 - - - 545 --
:VT HOLDINGS 75930 - - - 420 --
ICHIBANYA@CO.,LTD 76300 - - - 2259 --
SUGI HOLDINGS Co., Ltd. 76490 - - - 2162 --
Kisoji 81600 - - - 1492 --
:MAXVALU CHUBU 81710 772775770 774 +23,900
:Yamanaka 81900 - - - 880 --
Suzutan 81930 - - - 147 --
Maruei Department Store 82450 - - - 99 --
UNY 82700 - - - 700 --
:AT-Group Co,.Ltd. 82930 958958950 955 -516,000
Sagami Chain 99000 - - - 539 --
:Domy 99240 498498498 498 -21,000
Valor 99560 - - - 1219 --
:fujikyu 99660 - - - 1220 --
:shokubun 99690 - - - 457 --

Banks

IssuesCodeOpenHighLowCloseChangeTrading Volume
Mitsubishi UFJ Financial Group,Inc. 83060 - - - 369 --
Chuo Mitsui Trust Holdings,Inc. 83090 - - - 249 --
Sumitomo Mitsui Financial Group,Inc. 83160 - - - 2477 --
The Juroku Bank 83560 - - - 263 --
The Ogaki Kyoritsu bank 83610 - - - 257 --
:The Toyama Bank 83650 149149149 149 -32,000
The Hyakugo Bank 83680 - - - 329 --
The Mie Bank 83740 - - - 178 --
The Bank of Nagoya 85220 - - - 263 --
The Aichi Bank 85270 - - - 4595 --
The Daisan Bank 85290 - - - 174 --
The Chukyo Bank 85300 - - - 208 --

Securities & Commodity Futures

IssuesCodeOpenHighLowCloseChangeTrading Volume
Daiwa Securities 86010 - - - 275 --
Nomura Holdings 86040 - - - 298 --
OKASAN SECURITIES GROUP INC. 86090 - - - 257 --
Tokai Tokyo Financial Holdings, Inc. 86160 - - - 235 --

Insurance

IssuesCodeOpenHighLowCloseChangeTrading Volume
MS&AD Insurance Group Holdings,Inc. 87250 - - - 1597 --

Other Financing Business

IssuesCodeOpenHighLowCloseChangeTrading Volume
:Chubu Securities Financing 85130 200200200 200 +02,000
Mitsubishi UFJ Lease & Finance Company 85930 - - - 3280 --

Real Estate

IssuesCodeOpenHighLowCloseChangeTrading Volume
:SANEI ARCHITECTURE PLANNING CO.,LTD. 32280 - - - 764 --
Mie Kotsu Group Holdings,Inc. 32320 230232230 231 +07,000
%Nippon Commercial Development Co.,Ltd. 32520 93,00093,00093,000 93000 +02
%GEO ESTATE Co.,Ltd. 32600 265269265 269 -11800
:Tsunoda 73080 - - - 224 --
Mitsubishi Estate 88020 - - - 1240 --
Heiwa Real Estate 88030 - - - 179 --
:MG HOME 88910 - - - 77000 --
Sanyo Housing Nagoya 89040 - - - 77800 --
%YASURAGI 89190 624624624 624 +018,500

Services

IssuesCodeOpenHighLowCloseChangeTrading Volume
%Members Co.,Ltd. 21300 59,30066,30059,000 65600 +93001,068
%CHUCO CO.,LTD. 21390 125125123 123 -214,000
:‚b‚c‚r 21690 - - - 113800 --
%‚m‚‚—‚k‚‚‚„‚‰‚Ž‚‡ C‚DC‚k‚”‚„D 24470 - - - 9550 --
Japan Best Rescue System Co.,Ltd. 24530 - - - 73300 --
%VLC HOLDINGS CO.,LTD. 24670 5,1505,1505,150 5150 -12
:TEAR Corporation 24850 1,3031,3031,303 1303 -400
%Medical Care Service Company 24940 233,000233,000233,000 233000 -2
:Taisei 46490 - - - 555 --
NIPPON KUCHO SERVICE CO.,LTD. 46580 - - - 730 --
RESORTTRUST 46810 - - - 1217 --
USS 47320 - - - 7420 --
:JAPAN MATERIAL Co.,Ltd. 60550 - - - 2310 --
:Space 96220 - - - 461 --
:Nakanihon KOGYO 96430 - - - 6180 --
:Misonoza Theatrical 96640 181181180 180 +06,000
Daiseki 97930 - - - 1361 --