Market Review

Stock Quotation

Data as of 08/19/22 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.

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

Construction

Issues Code Open High Low Close Change Trading Volume
:Gifu landscape architect Co.,Ltd. 14380 982 999 982 999 +4 1,100
:YASUE CORPORATION 14390 - - - 940 - -
%Nissou Co.,Ltd. 14440 - - - 1,595 - -
Daiseki Eco. Solution Co., Ltd. 17120 - - - 904 - -
:NITTOH CORPORATION 17380 470 480 462 474 +7 2,200
TOKEN CORPORATION 17660 - - - 9,370 - -
:KAWASAKI SETSUBI KOGYO CO.,LTD. 17770 450 451 448 450 -1 2,700
YAMAURA CORPORATION 17800 - - - 974 - -
TAISEI CORPORATION 18010 - - - 4,050 - -
SHIMIZU CORPORATION 18030 - - - 759 - -
KAJIMA CORPORATION 18120 - - - 1,475 - -
:MEIKO CONSTRUCTION CO.,LTD. 18690 1,195 1,195 1,195 1,195 -1 100
YAHAGI CONSTRUCTION CO.,LTD. 18700 - - - 784 - -
DAITO TRUST CONSTRUCTION CO.,LTD. 18780 - - - 13,490 - -
:TOKURA CORPORATION 18920 - - - 3,550 - -
PENTA-OCEAN CONSTRUCTION CO.,LTD. 18930 - - - 732 - -
Sekisui House,Ltd. 19280 - - - 2,371.5 - -
TOENEC CORPORATION 19460 - - - 3,705 - -

Foods

Issues Code Open High Low Close Change Trading Volume
CHUBU SHIRYO CO.,LTD. 20530 - - - 1,093 - -
Meito Sangyo Co.,Ltd. 22070 - - - 1,678 - -
IMURAYA GROUP CO.,LTD. 22090 - - - 2,270 - -
:COMO CO.,LTD 22240 - - - 2,666 - -
Kirin Holdings Company,Limited 25030 - - - 2,245 - -
YOMEISHU SEIZO CO.,LTD. 25400 - - - 1,823 - -
:MARUSAN-AI CO.,LTD. 25510 - - - 3,835 - -
:YUTAKA FOODS CORPORATION 28060 - - - 1,900 - -
KAGOME CO.,LTD. 28110 - - - 3,170 - -
:TAIYO KAGAKU CO.,LTD. 29020 1,551 1,560 1,547 1,560 +8 4,800

Textiles & Apparels

Issues Code Open High Low Close Change Trading Volume
Daitobo Co., Ltd. 32020 - - - 89 - -
DAIDOH LIMITED 32050 - - - 156 - -
:MARUHACHI HOLDINGS CO.,LTD. 35040 760 760 745 756 -4 24,000
NITTO SEIMO CO.,LTD. 35240 - - - 1,364 - -
SOTOH CO.,LTD. 35710 - - - 790 - -
Tokai Senko K.K. 35770 - - - 1,130 - -

Pulp & Paper

Issues Code Open High Low Close Change Trading Volume
:Dynapac Co.,Ltd. 39470 - - - 1,280 - -
:CHUOH PACK INDUSTRY CO.,LTD. 39520 1,079 1,080 1,072 1,073 -6 1,400

Chemicals

Issues Code Open High Low Close Change Trading Volume
Shin-Etsu Chemical Co.,Ltd. 40630 - - - 17,310 - -
:SANWAYUKA INDUSTRY CORPORATION 41250 - - - 6,610 - -
Aica Kogyo Company,Limited 42060 - - - 3,140 - -
:POVAL KOGYO CO.,LTD. 42470 - - - 1,013 - -
NICCA CHEMICAL CO.,LTD. 44630 - - - 850 - -
:FUKUVI CHEMICAL INDUSTRY CO.,LTD. 78710 - - - 590 - -
MIRAI INDUSTRY CO.,LTD. 79310 - - - 1,558 - -
:NIHON DECOLUXE CO.,LTD. 79500 6,100 6,100 6,100 6,100 - 200

Pharmaceutical

Issues Code Open High Low Close Change Trading Volume
Takeda Pharmaceutical Company Limited 45020 - - - 3,816 - -
HISAMITSU PHARMACEUTICAL CO.,INC. 45300 - - - 3,455 - -

Oil & Coal Products

Issues Code Open High Low Close Change Trading Volume
ENEOS Holdings, Inc. 50200 - - - 511.8 - -

Rubber Products

Issues Code Open High Low Close Change Trading Volume
Sumitomo Riko Company Limited 51910 - - - 585 - -

Glass & Ceramic Products

Issues Code Open High Low Close Change Trading Volume
ISHIZUKA GLASS CO.,LTD. 52040 - - - 1,665 - -
NORITAKE CO.,LIMITED 53310 - - - 4,180 - -
TOTO LTD. 53320 - - - 4,885 - -
NGK INSULATORS,LTD. 53330 - - - 1,987 - -
NGK SPARK PLUG CO.,LTD. 53340 - - - 2,852 - -
:Janis Ltd. 53420 510 510 510 510 +28 100
:NIKKO COMPANY 53430 147 148 147 147 -1 4,100
MARUWA CO.,LTD. 53440 - - - 18,320 - -
:MINO CERAMIC CO.,LTD. 53560 447 453 447 453 +1 400
FUJIMI INCORPORATED 53840 - - - 6,810 - -
:TSURUYA CO.,LTD. 53860 - - - 404 - -
NICHIHA CORPORATION 79430 - - - 2,822 - -

Iron & Steel

Issues Code Open High Low Close Change Trading Volume
NIPPON STEEL CORPORATION 54010 - - - 2,146 - -
Kobe Steel,Ltd. 54060 - - - 613 - -
Chubu Steel Plate Co.,Ltd. 54610 886 890 884 885 -1 7,200
Daido Steel Co.,Ltd. 54710 - - - 3,920 - -
AICHI STEEL CORPORATION 54820 - - - 2,149 - -
:CHUO MALLEABLE IRON CO.,LTD. 56070 409 410 409 410 +2 900

Nonferrous Metals

Issues Code Open High Low Close Change Trading Volume
Sumitomo Electric Industries,Ltd. 58020 - - - 1,632 - -

Metal Products

Issues Code Open High Low Close Change Trading Volume
:J-MAX Co.,Ltd. 34220 - - - 660 - -
:Mitsuchi Corporation 34390 - - - 1,050 - -
:MIE CORPORATION CO.,LTD 34420 725 738 725 738 +26 1,400
Shinwa Co., Ltd. 34470 - - - 805 - -
:The Takigami Steel Construction Co.,Ltd. 59180 - - - 6,910 - -
LIXIL Corporation 59380 - - - 2,624 - -
RINNAI CORPORATION 59470 - - - 10,940 - -
:KANESO CO.,LTD. 59790 3,940 3,940 3,940 3,940 - 200
:KANEFUSA CORPORATION 59840 - - - 779 - -
CHUO SPRING CO.,LTD. 59920 - - - 723 - -
:CHITA KOGYO CO.,LTD. 59930 660 660 655 657 -3 5,100
:FINE SINTER CO., LTD. 59940 - - - 1,337 - -

Machinery

Issues Code Open High Low Close Change Trading Volume
OKUMA Corporation 61030 - - - 5,460 - -
:ASAHI-SEIKI MANUFACTURING CO.,LTD. 61110 2,070 2,080 2,070 2,080 +16 800
FUJI CORPORATION 61340 - - - 2,080 - -
OSG Corporation 61360 - - - 1,970 - -
:FUJI SEIKO LIMITED 61420 1,387 1,387 1,373 1,373 -15 600
Howa Machinery,Ltd. 62030 - - - 842 - -
:GENERAL PACKER Co.,LTD. 62670 - - - 2,619 - -
NISSEI PLASTIC INDUSTRIAL CO.,LTD. 62930 - - - 972 - -
:FUJI HENSOKUKI CO.,LTD. 62950 280 280 279 279 +1 1,400
TAKAKITA CO.,LTD. 63250 - - - 536 - -
Sintokogio,Ltd. 63390 - - - 726 - -
SHIBUYA CORPORATION 63400 - - - 2,586 - -
:Taihei Machinery Works,Limited 63420 - - - 1,700 - -
AICHI CORPORATION 63450 - - - 851 - -
:KIKUKAWA ENTERPRISE,INC. 63460 - - - 3,780 - -
CKD Corporation 64070 - - - 1,874 - -
DAIKOKU DENKI CO.,LTD. 64300 - - - 1,284 - -
:NAKANIPPON CASTING CO.,LTD. 64390 605 605 605 605 - 300
HOSHIZAKI CORPORATION 64650 - - - 4,220 - -
TAIHO KOGYO CO.,LTD. 64700 - - - 720 - -
JTEKT Corporation 64730 - - - 1,034 - -
Makita Corporation 65860 - - - 3,443 - -
Mitsubishi Heavy Industries,Ltd. 70110 - - - 4,845 - -
IHI Corporation 70130 - - - 3,465 - -

Electric Appliances

Issues Code Open High Low Close Change Trading Volume
IBIDEN CO.,LTD. 40620 - - - 4,755 - -
BROTHER INDUSTRIES,LTD. 64480 - - - 2,669 - -
Hitachi,Ltd. 65010 - - - 7,036 - -
TOSHIBA CORPORATION 65020 - - - 5,276 - -
FUJI ELECTRIC CO.,LTD. 65040 - - - 6,170 - -
MEIDENSHA CORPORATION 65080 - - - 2,020 - -
AICHI ELECTRIC CO.,LTD. 66230 3,010 3,025 3,005 3,020 +15 3,100
NITTO ELECTRIC WORKS,LTD. 66510 - - - 2,557 - -
:TOYO ELECTRIC CORPORATION 66550 749 750 749 750 - 300
MELCO HOLDINGS INC. 66760 - - - 3,415 - -
Fujitsu Limited 67020 - - - 16,990 - -
AIPHONE CO.,LTD. 67180 - - - 2,063 - -
Panasonic Holdings Corporation 67520 - - - 1,143.5 - -
:NAGOYA ELECTRIC WORKS CO.,LTD. 67970 1,695 1,700 1,690 1,690 +24 400
:Chuo Seisakusho,Ltd. 68460 1,288 1,608 1,288 1,608 +300 2,300
KOA CORPORATION 69990 - - - 2,373 - -
CANON INC. 77510 - - - 3,501 - -

transportation Equipment

Issues Code Open High Low Close Change Trading Volume
TOYOTA BOSHOKU CORPORATION 31160 - - - 2,088 - -
TOYOTA INDUSTRIES CORPORATION 62010 - - - 7,980 - -
DENSO CORPORATION 69020 - - - 7,927 - -
TOKAI RIKA CO.,LTD. 69950 - - - 1,560 - -
Kawasaki Heavy Industries,Ltd. 70120 - - - 2,624 - -
NIPPON SHARYO,LTD. 71020 - - - 2,179 - -
TOYOTA MOTOR CORPORATION 72030 - - - 2,150 - -
HINO MOTORS,LTD. 72050 - - - 652 - -
LECIP HOLDINGS CORPORATION 72130 - - - 534 - -
MUSASHI SEIMITSU INDUSTRY CO., LTD 72200 - - - 1,700 - -
:ASKA CORPORATION 72270 985 985 920 947 -53 12,300
TOPY INDUSTRIES,LIMITED 72310 - - - 1,415 - -
FUTABA INDUSTRIAL CO.,LTD. 72410 - - - 377 - -
DAIDO METAL CO.,LTD. 72450 - - - 535 - -
PACIFIC INDUSTRIAL CO.,LTD. 72500 - - - 1,135 - -
AISIN CORPORATION 72590 4,340 4,340 4,340 4,340 - 200
Imasen Electric Industrial Co.,Ltd. 72660 - - - 580 - -
TOYODA GOSEI CO.,LTD. 72820 - - - 2,432 - -
AISAN INDUSTRY CO.,LTD. 72830 - - - 728 - -

Precision Instruments

Issues Code Open High Low Close Change Trading Volume
Aichi Tokei Denki Co.,Ltd. 77230 - - - 1,452 - -
ASAHI INTECC CO.,LTD. 77470 - - - 2,584 - -
Menicon Co., Ltd. 77800 - - - 3,485 - -

Other Products

Issues Code Open High Low Close Change Trading Volume
:FUKUSHIMA PRINTING CO.,LTD. 78700 418 421 416 418 - 18,600
:TAKEDA PRINTING CO.,LTD. 78750 - - - 620 - -
:SEVEN INDUSTRIES CO.,LTD. 78960 - - - 507 - -
:KIKUSUI CHEMICAL INDUSTRIES CO.,LTD. 79530 - - - 383 - -
:LIHIT LAB.,INC. 79750 - - - 868 - -

Electric Power & Gas

Issues Code Open High Low Close Change Trading Volume
Chubu Electric Power Company,Incorporated 95020 - - - 1,401 - -
TOKYO GAS CO.,LTD. 95310 - - - 2,695 - -
TOHO GAS CO.,LTD. 95330 - - - 3,225 - -

Land transportation

Issues Code Open High Low Close Change Trading Volume
Central Japan Railway Company 90220 - - - 16,000 - -
:Taiho Transportation Co.,Ltd. 90400 3,450 3,450 3,380 3,415 - 900
Nagoya Railroad Co.,Ltd. 90480 - - - 2,141 - -
SEINO HOLDINGS CO.,LTD. 90760 - - - 1,136 - -
S LINE CO.,LTD. 90780 - - - 827 - -

Warehousing & Harbor transportation Services

Issues Code Open High Low Close Change Trading Volume
TRANCOM CO.,LTD. 90580 - - - 7,570 - -
Toyo Logistics Co.,Ltd. 93060 - - - 285 - -
Japan Transcity Corporation 93100 - - - 517 - -
:MEIKO TRANS CO.,LTD. 93570 1,088 1,088 1,080 1,080 -6 600
:ISEWAN TERMINAL SERVICE CO.,LTD. 93590 689 689 684 686 -12 900
KIMURA UNITY CO., LTD. 93680 - - - 782 - -

Information & Communication

Issues Code Open High Low Close Change Trading Volume
%CommSeed Corportion 37390 718 728 701 710 +17 89,100
%Gaiax Co.Ltd. 37750 500 500 500 500 -2 100
%OKWAVE, Inc. 38080 151 152 149 151 - 57,500
%GIGA PRIZE CO.,LTD. 38300 1,119 1,122 1,090 1,096 -5 5,600
Densan System Holdings Co.,Ltd. 40720 - - - 2,397 - -
:Fabrica Communications Co., LTD. 41930 - - - 3,410 - -
PROTO COPORATION 42980 - - - 1,196 - -
:TISC CO.,LTD. 43490 3,435 3,435 3,435 3,435 -70 100
TOKAI SOFT CO.,LTD 44300 - - - 925 - -
TOUMEI CO.,LTD 44390 - - - 1,065 - -
CHUBU-NIPPON BROADCASTING CO.,LTD. 94020 547 547 545 545 -1 4,500
CROPS CORPORATION 94280 - - - 944 - -
:BUNKEIDO CO.,LTD. 94710 1,230 1,230 1,190 1,190 -40 5,800

Wholesale Trade

Issues Code Open High Low Close Change Trading Volume
:k t k INC. 30350 - - - 378 - -
:CROSS PLUS INC. 33200 - - - 709 - -
mitachi co.,ltd 33210 792 792 792 792 - 200
%ArkCore,Inc. 33840 463 463 461 461 -2 1,300
%ARTGREEN.CO.,LTD. 34190 1,868 1,868 1,865 1,865 -35 300
KOMEDA Holdings Co.,Ltd. 35430 - - - 2,329 - -
HAGIWARA ELECTRIC HOLDINGS CO.,LTD. 74670 - - - 2,339 - -
OKAYA & CO.,LTD. 74850 9,340 9,360 9,340 9,340 - 500
:YAGAMI INC. 74880 1,853 1,857 1,848 1,857 +5 2,100
Shinwa Co., Ltd. 76070 - - - 2,268 - -
:Central Forest Group, Inc. 76750 - - - 1,898 - -
TOYOTA TSUSHO CORPORATION 80150 - - - 4,785 - -
MITSUI & CO.,LTD. 80310 - - - 3,125 - -
:TOKAI ELECTRONICS CO.,LTD. 80710 3,025 3,025 3,025 3,025 - 100
:CANOX CORPORATION 80760 1,188 1,195 1,183 1,195 +5 6,400
SANGETSU CO.,LTD. 81300 - - - 1,632 - -
:CHUBU SUISAN CO.,LTD. 81450 2,427 2,450 2,427 2,450 - 300
:MARUICHI CO.,LTD. 82280 1,109 1,120 1,100 1,119 +19 1,100
MITANI SANGYO CO.,LTD. 82850 - - - 310 - -
:NIPPO LTD. 99130 - - - 681 - -
Takihyo Co., Ltd. 99820 - - - 798 - -
SUZUKEN CO.,LTD. 99870 - - - 3,390 - -

Retail Trade

Issues Code Open High Low Close Change Trading Volume
GFOOT CO.,LTD. 26860 - - - 335 - -
I.K Co.,Ltd. 27220 - - - 449 - -
SALA CORPORATION 27340 - - - 711 - -
AMIYAKI TEI CO.,LTD 27530 - - - 2,925 - -
:PALEMO HOLDINGS CO.,LTD. 27780 - - - 250 - -
:Komehyo Holdings Co.,Ltd. 27800 - - - 2,380 - -
Alpen Co.,Ltd 30280 - - - 2,142 - -
%GOLF・Do CO., LTD 30320 399 399 394 394 +1 600
%zetton inc. 30570 855 858 852 855 -5 900
:JB ELEVEN CO.,LTD. 30660 723 725 716 724 +9 3,500
J.FRONT RETAILING Co.,Ltd. 30860 - - - 1,080 - -
BRONCO BILLY Co.,LTD. 30910 - - - 2,401 - -
:International Conglomerate of Distribution for Automobile Holdings Co.,Ltd. 31840 - - - 2,305 - -
NEXTAGE Co., Ltd. 31860 - - - 3,045 - -
Yossix Holdings Co.,Ltd. 32210 - - - 2,376 - -
%21LADY Co.,Ltd. 33460 112 113 112 112 - 3,400
FUJIKYU HOLDINGS CO.,LTD. 71350 - - - 646 - -
:ATOM CORPORATION 74120 - - - 780 - -
HIMARAYA Co.,Ltd. 75140 - - - 995 - -
VT HOLDINGS CO.,LTD. 75930 - - - 488 - -
ICHIBANYA CO.,LTD. 76300 - - - 4,695 - -
SUGI HOLDINGS Co,. LTD. 76490 - - - 6,200 - -
:HAMAYUU CO.,LTD. 76820 - - - 4,075 - -
KISOJI CO.,LTD. 81600 - - - 2,197 - -
:YAMANAKA CO.,LTD. 81900 704 704 703 704 +1 700
Sagami Holdings Corporation 99000 - - - 1,207 - -
VALOR HOLDINGS CO.,LTD. 99560 - - - 1,873 - -
:SHOKUBUN CO., LTD. 99690 - - - 216 - -

Banks

Issues Code Open High Low Close Change Trading Volume
San ju San Financial Group,Inc. 73220 - - - 1,462 - -
Juroku Financial Group, Inc. 73800 - - - 2,455 - -
Mitsubishi UFJ Financial Group,Inc. 83060 727 727 727 727 - 100
Sumitomo Mitsui Trust Holdings, Inc. 83090 - - - 4,305 - -
Sumitomo Mitsui Financial Group,Inc. 83160 - - - 4,189 - -
The Ogaki Kyoritsu Bank,Ltd. 83610 - - - 1,743 - -
The Hyakugo Bank,Ltd. 83680 - - - 323 - -
The Bank of Nagoya,Ltd. 85220 - - - 3,060 - -
The Aichi Bank,Ltd. 85270 - - - 5,560 - -
The Chukyo Bank,Limited 85300 - - - 1,789 - -

Securities & Commodity Futures

Issues Code Open High Low Close Change Trading Volume
Daiwa Securities Group Inc. 86010 - - - 614.6 - -
Nomura Holdings, Inc. 86040 - - - 510.2 - -
OKASAN SECURITIES GROUP INC. 86090 - - - 343 - -
Tokai Tokyo Financial Holdings, Inc. 86160 - - - 379 - -

Insurance

Issues Code Open High Low Close Change Trading Volume
MS&AD Insurance Group Holdings, Inc. 87250 - - - 4,130 - -

Other Financing Business

Issues Code Open High Low Close Change Trading Volume
Mitsubishi HC Capital Inc. 85930 - - - 666 - -

Real Estate

Issues Code Open High Low Close Change Trading Volume
:Arr Planner Co.,Ltd. 29830 - - - 1,165 - -
Mie Kotsu Group Holdings,Inc. 32320 - - - 483 - -
JINUSHI Co.,Ltd. 32520 - - - 2,041 - -
%ESPOIR Co.,Ltd. 32600 884 884 884 884 - 100
HEIWA REAL ESTATE CO.,LTD. 88030 - - - 3,880 - -
:WOOD FRIENDS Co., Ltd. 88860 - - - 3,050 - -
:AMG HOLDINGS CO.,LTD. 88910 - - - 1,175 - -
AVANTIA CO.,LTD 89040 - - - 828 - -

Services

Issues Code Open High Low Close Change Trading Volume
CHUCO CO.,LTD. 21390 - - - 406 - -
CDS Co.,Ltd. 21690 - - - 1,823 - -
:CMC CORPORATION 21850 - - - 1,181 - -
Brass Corporation 24240 - - - 948 - -
Japan Best Rescue System Co.,Ltd. 24530 - - - 739 - -
%VLC HOLDINGS CO.,LTD. 24670 253 260 249 258 +7 23,200
TEAR Corporation 24850 - - - 441 - -
Nippon Air Conditioning Services Co., Ltd. 46580 - - - 762 - -
RESORTTRUST,INC. 46810 - - - 2,218 - -
:WASHINTON HOTEL CORPORATION 46910 - - - 836 - -
USS Co.,Ltd. 47320 - - - 2,462 - -
%Japan PC Service Co.,Ltd. 60250 865 865 865 865 - 100
KeePer Technical Laboratory Co., Ltd. 60360 - - - 4,330 - -
JAPAN MATERIAL Co.,Ltd. 60550 - - - 2,035 - -
GREENS CO., LTD. 65470 - - - 699 - -
MIDAC HOLDINGS CO., LTD. 65640 - - - 3,125 - -
:ABHOTEL CO., LTD. 65650 - - - 1,540 - -
COPRO-HOLDINGS. Co.,Ltd. 70590 - - - 921 - -
:meinan M&A co.,ltd. 70760 1,267 1,280 1,258 1,280 +13 2,700
%Meiho Holdings,Inc. 73690 - - - 1,322 - -
TOSHO CO.,LTD 89200 - - - 1,146 - -
:FULUHASHI EPO CORPORATION 92210 - - - 1,348 - -
%ASNOVA Co.,Ltd. 92230 870 870 870 870 -15 600
:Japan Ecosystem Co.,Ltd. 92490 - - - 1,662 - -
:Nakanihon KOGYO Co.,Ltd. 96430 9,800 9,800 9,800 9,800 - 100
:Misonoza Theatrical Corporation 96640 1,851 1,860 1,850 1,850 - 2,500
Daiseki Co.,Ltd. 97930 - - - 4,160 - -