Stock Quotation
Data as of 09/29/26 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 |
- |
- |
- |
2,241 |
- |
- |
| %Nissou Co.,Ltd. |
14440 |
- |
- |
- |
2,838 |
- |
- |
| :NITTOH CORPORATION |
17380 |
- |
- |
- |
581 |
- |
- |
| TOKEN CORPORATION |
17660 |
- |
- |
- |
12,970 |
- |
- |
| :KAWASAKI SETSUBI KOGYO CO.,LTD. |
17770 |
2,348 |
2,358 |
2,321 |
2,339 |
-36 |
2,000 |
| YAMAURA CORPORATION |
17800 |
- |
- |
- |
1,439 |
- |
- |
| TAISEI CORPORATION |
18010 |
- |
- |
- |
11,950 |
- |
- |
| SHIMIZU CORPORATION |
18030 |
- |
- |
- |
2,096.5 |
- |
- |
| :THE ZENITAKA CORPORATION |
18110 |
- |
- |
- |
7,660 |
- |
- |
| KAJIMA CORPORATION |
18120 |
- |
- |
- |
4,847 |
- |
- |
| :MEIKO CONSTRUCTION CO.,LTD. |
18690 |
1,907 |
1,907 |
1,850 |
1,867 |
-33 |
8,000 |
| YAHAGI CONSTRUCTION CO.,LTD. |
18700 |
- |
- |
- |
2,088 |
- |
- |
| :TOKURA CORPORATION |
18920 |
- |
- |
- |
8,200 |
- |
- |
| PENTA-OCEAN CONSTRUCTION CO.,LTD. |
18930 |
- |
- |
- |
1,457 |
- |
- |
| Sekisui House,Ltd. |
19280 |
- |
- |
- |
3,317 |
- |
- |
| TOENEC CORPORATION |
19460 |
- |
- |
- |
2,153 |
- |
- |
| %Hanwa Home's Co.,Ltd. |
275A0 |
- |
- |
- |
360 |
- |
- |
| %UPCON CORPORATION |
50750 |
1,020 |
1,114 |
985 |
992 |
-25 |
45,400 |
Foods
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| CHUBU SHIRYO CO.,LTD. |
20530 |
- |
- |
- |
1,986 |
- |
- |
| MEITO CO.,LTD. |
22070 |
- |
- |
- |
3,340 |
- |
- |
| IMURAYA GROUP CO.,LTD. |
22090 |
- |
- |
- |
2,301 |
- |
- |
| :COMO CO.,LTD |
22240 |
- |
- |
- |
3,790 |
- |
- |
| :MARUSAN-AI CO.,LTD. |
25510 |
3,505 |
3,510 |
3,505 |
3,510 |
-5 |
1,300 |
| :YUTAKA FOODS CORPORATION |
28060 |
- |
- |
- |
1,960 |
- |
- |
| KAGOME CO.,LTD. |
28110 |
- |
- |
- |
2,621 |
- |
- |
| :TAIYO KAGAKU CO.,LTD. |
29020 |
2,784 |
2,784 |
2,728 |
2,730 |
-75 |
1,800 |
Textiles & Apparels
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Daitobo Co., Ltd. |
32020 |
- |
- |
- |
129 |
- |
- |
| DAIDOH LIMITED |
32050 |
- |
- |
- |
730 |
- |
- |
| :MARUHACHI HOLDINGS CO.,LTD. |
35040 |
1,400 |
1,447 |
1,390 |
1,391 |
+15 |
2,900 |
| NITTO SEIMO CO.,LTD. |
35240 |
- |
- |
- |
1,481 |
- |
- |
| SOTOH CO.,LTD. |
35710 |
- |
- |
- |
704 |
- |
- |
| Tokai Senko K.K. |
35770 |
- |
- |
- |
918 |
- |
- |
Pulp & Paper
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :Dynapac Co.,Ltd. |
39470 |
- |
- |
- |
2,505 |
- |
- |
| :Sasatoku Printing Co., Ltd. |
39580 |
- |
- |
- |
534 |
- |
- |
Chemicals
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Shin-Etsu Chemical Co.,Ltd. |
40630 |
- |
- |
- |
5,749 |
- |
- |
| :OSAKA YUKA INDUSTRY LTD. |
41240 |
- |
- |
- |
2,961 |
- |
- |
| :SANWAYUKA INDUSTRY CORPORATION |
41250 |
- |
- |
- |
3,570 |
- |
- |
| Aica Kogyo Company,Limited |
42060 |
- |
- |
- |
4,180 |
- |
- |
| :CLUSTER TECHNOLOGY CO.,LTD. |
42400 |
- |
- |
- |
301 |
- |
- |
| :POVAL KOGYO CO.,LTD. |
42470 |
- |
- |
- |
1,424 |
- |
- |
| :KAWAGUCHI CHEMICAL INDUSTRY CO., LTD. |
43610 |
- |
- |
- |
1,627 |
- |
- |
| NICCA CHEMICAL CO.,LTD. |
44630 |
- |
- |
- |
1,969 |
- |
- |
| :KAWAKAMI PAINT MANUFACTURING CO.,LTD. |
46160 |
- |
- |
- |
2,598 |
- |
- |
| :Nippon Shikizai,Inc. |
49200 |
- |
- |
- |
1,148 |
- |
- |
| :FUKUVI CHEMICAL INDUSTRY CO.,LTD. |
78710 |
- |
- |
- |
1,010 |
- |
- |
| :ASAHI KAGAKU KOGYO CO.,LTD. |
79280 |
- |
- |
- |
615 |
- |
- |
| MIRAI INDUSTRY CO.,LTD. |
79310 |
- |
- |
- |
3,565 |
- |
- |
| :NIHON DECOLUXE CO.,LTD. |
79500 |
- |
- |
- |
9,350 |
- |
- |
Pharmaceutical
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Takeda Pharmaceutical Company Limited |
45020 |
- |
- |
- |
5,739 |
- |
- |
Oil & Coal Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| ENEOS Holdings, Inc. |
50200 |
- |
- |
- |
1,373.5 |
- |
- |
Glass & Ceramic Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| ISHIZUKA GLASS CO.,LTD. |
52040 |
- |
- |
- |
3,075 |
- |
- |
| :TOYO ASANO FOUNDATION CO.,LTD. |
52710 |
- |
- |
- |
2,240 |
- |
- |
| :ITO YOGYO CO.,LTD. |
52870 |
- |
- |
- |
909 |
- |
- |
| NORITAKE CO.,LIMITED |
53310 |
- |
- |
- |
3,615 |
- |
- |
| TOTO LTD. |
53320 |
- |
- |
- |
5,782 |
- |
- |
| NGK Corporation |
53330 |
- |
- |
- |
5,328 |
- |
- |
| Niterra Co.,Ltd. |
53340 |
- |
- |
- |
3,737 |
- |
- |
| :Janis Ltd. |
53420 |
408 |
408 |
408 |
408 |
+9 |
100 |
| :NIKKO COMPANY |
53430 |
185 |
185 |
183 |
183 |
-3 |
4,700 |
| MARUWA CO.,LTD. |
53440 |
- |
- |
- |
54,120 |
- |
- |
| :MINO CERAMIC CO.,LTD. |
53560 |
- |
- |
- |
1,254 |
- |
- |
| FUJIMI INCORPORATED |
53840 |
- |
- |
- |
3,460 |
- |
- |
| :TSURUYA CO.,LTD. |
53860 |
386 |
387 |
386 |
387 |
-2 |
900 |
| NICHIHA CORPORATION |
79430 |
- |
- |
- |
2,916 |
- |
- |
Iron & Steel
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| NIPPON STEEL CORPORATION |
54010 |
675.6 |
675.6 |
675 |
675 |
-20.5 |
500 |
| Kobe Steel,Ltd. |
54060 |
- |
- |
- |
2,022.5 |
- |
- |
| Chubu Steel Plate Co.,Ltd. |
54610 |
- |
- |
- |
2,046 |
- |
- |
| Daido Steel Co.,Ltd. |
54710 |
- |
- |
- |
2,478.5 |
- |
- |
| AICHI STEEL CORPORATION |
54820 |
- |
- |
- |
3,080 |
- |
- |
| :CHUO MALLEABLE IRON CO.,LTD. |
56070 |
607 |
615 |
606 |
612 |
-11 |
11,400 |
Nonferrous Metals
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Sumitomo Electric Industries,Ltd. |
58020 |
- |
- |
- |
2,173.5 |
- |
- |
Metal Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :J-MAX Co.,Ltd. |
34220 |
- |
- |
- |
681 |
- |
- |
| :Mitsuchi Corporation |
34390 |
- |
- |
- |
677 |
- |
- |
| :SANNO Co.,Ltd. |
34410 |
- |
- |
- |
1,721 |
- |
- |
| :MIE CORPORATION CO.,LTD |
34420 |
1,731 |
1,731 |
1,731 |
1,731 |
-79 |
100 |
| Shinwa Co., Ltd. |
34470 |
- |
- |
- |
966 |
- |
- |
| %SEIWA HOLDINGS Co.,Ltd. |
523A0 |
- |
- |
- |
1,900 |
- |
- |
| :The Takigami Steel Construction Co.,Ltd. |
59180 |
- |
- |
- |
7,660 |
- |
- |
| LIXIL Corporation |
59380 |
- |
- |
- |
1,675 |
- |
- |
| RINNAI CORPORATION |
59470 |
- |
- |
- |
3,388 |
- |
- |
| :Amatei Incorporated |
59520 |
- |
- |
- |
188 |
- |
- |
| :KANESO CO.,LTD. |
59790 |
2,500 |
2,640 |
2,500 |
2,567 |
- |
500 |
| :KANEFUSA CORPORATION |
59840 |
- |
- |
- |
764 |
- |
- |
| CHUO SPRING CO.,LTD. |
59920 |
- |
- |
- |
3,680 |
- |
- |
| :FINE SINTER CO., LTD. |
59940 |
- |
- |
- |
987 |
- |
- |
Machinery
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| OKUMA Corporation |
61030 |
- |
- |
- |
4,725 |
- |
- |
| :ASAHI-SEIKI MANUFACTURING CO.,LTD. |
61110 |
2,042 |
2,042 |
2,021 |
2,038 |
+13 |
600 |
| FUJI CORPORATION |
61340 |
- |
- |
- |
7,481 |
- |
- |
| OSG Corporation |
61360 |
- |
- |
- |
3,555 |
- |
- |
| :FUJI SEIKO LIMITED |
61420 |
1,790 |
1,800 |
1,790 |
1,790 |
+3 |
700 |
| Howa Machinery,Ltd. |
62030 |
- |
- |
- |
2,347 |
- |
- |
| :Ecology and Combustion Inc. |
62250 |
2,009 |
2,028 |
2,009 |
2,011 |
+18 |
900 |
| :GENERAL PACKER Co.,LTD. |
62670 |
- |
- |
- |
4,110 |
- |
- |
| TAKAKITA CO.,LTD. |
63250 |
- |
- |
- |
421 |
- |
- |
| Sintokogio,Ltd. |
63390 |
- |
- |
- |
1,167 |
- |
- |
| SHIBUYA CORPORATION |
63400 |
- |
- |
- |
5,510 |
- |
- |
| :Taihei Machinery Works,Limited |
63420 |
- |
- |
- |
2,850 |
- |
- |
| AICHI CORPORATION |
63450 |
- |
- |
- |
1,430 |
- |
- |
| :KIKUKAWA ENTERPRISE,INC. |
63460 |
- |
- |
- |
5,550 |
- |
- |
| :Unozawa-gumi Iron Works,Limited |
63960 |
- |
- |
- |
4,600 |
- |
- |
| CKD Corporation |
64070 |
- |
- |
- |
5,350 |
- |
- |
| DAIKOKU DENKI CO.,LTD. |
64300 |
- |
- |
- |
2,414 |
- |
- |
| :NAKANIPPON CASTING CO.,LTD. |
64390 |
412 |
412 |
403 |
403 |
-7 |
2,100 |
| HOSHIZAKI CORPORATION |
64650 |
- |
- |
- |
5,239 |
- |
- |
| TAIHO KOGYO CO.,LTD. |
64700 |
- |
- |
- |
1,144 |
- |
- |
| JTEKT Corporation |
64730 |
- |
- |
- |
2,058.5 |
- |
- |
| Makita Corporation |
65860 |
- |
- |
- |
5,257 |
- |
- |
| Mitsubishi Heavy Industries,Ltd. |
70110 |
- |
- |
- |
3,793 |
- |
- |
Electric Appliances
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| IBIDEN CO.,LTD. |
40620 |
- |
- |
- |
11,020 |
- |
- |
| BROTHER INDUSTRIES,LTD. |
64480 |
- |
- |
- |
4,682 |
- |
- |
| Hitachi,Ltd. |
65010 |
- |
- |
- |
5,465 |
- |
- |
| FUJI ELECTRIC CO.,LTD. |
65040 |
- |
- |
- |
13,665 |
- |
- |
| MEIDENSHA CORPORATION |
65080 |
- |
- |
- |
11,440 |
- |
- |
| :UMC Electronics Co., Ltd. |
66150 |
- |
- |
- |
237 |
- |
- |
| AICHI ELECTRIC CO.,LTD. |
66230 |
8,990 |
8,990 |
8,840 |
8,860 |
-160 |
1,200 |
| NITTO ELECTRIC WORKS,LTD. |
66510 |
- |
- |
- |
4,340 |
- |
- |
| :TOYO ELECTRIC CORPORATION |
66550 |
790 |
798 |
783 |
783 |
-7 |
1,400 |
| BUFFALO INC. |
66760 |
- |
- |
- |
3,450 |
- |
- |
| Fujitsu Limited |
67020 |
- |
- |
- |
3,945 |
- |
- |
| AIPHONE CO.,LTD. |
67180 |
- |
- |
- |
2,745 |
- |
- |
| :NAGOYA ELECTRIC WORKS CO.,LTD. |
67970 |
- |
- |
- |
1,193 |
- |
- |
| :Chuo Seisakusho,Ltd. |
68460 |
1,520 |
1,568 |
1,415 |
1,415 |
-5 |
1,000 |
| KOA CORPORATION |
69990 |
- |
- |
- |
2,284 |
- |
- |
| CANON INC. |
77510 |
- |
- |
- |
4,587 |
- |
- |
transportation Equipment
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| TOYOTA BOSHOKU CORPORATION |
31160 |
- |
- |
- |
2,167 |
- |
- |
| DENSO CORPORATION |
69020 |
- |
- |
- |
1,847 |
- |
- |
| TOKAI RIKA CO.,LTD. |
69950 |
- |
- |
- |
3,065 |
- |
- |
| Kawasaki Heavy Industries,Ltd. |
70120 |
- |
- |
- |
2,354.5 |
- |
- |
| NIPPON SHARYO,LTD. |
71020 |
- |
- |
- |
3,590 |
- |
- |
| TOYOTA MOTOR CORPORATION |
72030 |
2,940 |
2,940 |
2,940 |
2,940 |
-60 |
300 |
| LECIP HOLDINGS CORPORATION |
72130 |
- |
- |
- |
650 |
- |
- |
| MUSASHI SEIMITSU INDUSTRY CO., LTD |
72200 |
- |
- |
- |
2,965 |
- |
- |
| :ASKA CORPORATION |
72270 |
- |
- |
- |
1,860 |
- |
- |
| TOPY INDUSTRIES,LIMITED |
72310 |
- |
- |
- |
3,065 |
- |
- |
| FUTABA INDUSTRIAL CO.,LTD. |
72410 |
- |
- |
- |
1,085 |
- |
- |
| DAIDO METAL CO.,LTD. |
72450 |
- |
- |
- |
1,156 |
- |
- |
| AISIN CORPORATION |
72590 |
- |
- |
- |
2,167.5 |
- |
- |
| Imasen Electric Industrial Co.,Ltd. |
72660 |
- |
- |
- |
964 |
- |
- |
| TOYODA GOSEI CO.,LTD. |
72820 |
- |
- |
- |
1,017.5 |
- |
- |
| AISAN INDUSTRY CO.,LTD. |
72830 |
- |
- |
- |
2,250 |
- |
- |
Precision Instruments
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Aichi Tokei Denki Co.,Ltd. |
77230 |
- |
- |
- |
2,833 |
- |
- |
| ASAHI INTECC CO.,LTD. |
77470 |
- |
- |
- |
3,330 |
- |
- |
| Menicon Co., Ltd. |
77800 |
- |
- |
- |
1,717 |
- |
- |
Other Products
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| %BARCOS Co., Ltd. |
77900 |
1,091 |
1,091 |
1,091 |
1,091 |
+41 |
200 |
| :PRINTNET INC. |
78050 |
- |
- |
- |
703 |
- |
- |
| :FUKUSHIMA PRINTING CO.,LTD. |
78700 |
- |
- |
- |
364 |
- |
- |
| :TAKEDA iP HOLDINGS CO.,LTD. |
78750 |
- |
- |
- |
866 |
- |
- |
| :Kohsai Co.,Ltd. |
78780 |
- |
- |
- |
1,148 |
- |
- |
| :SEVEN INDUSTRIES CO.,LTD. |
78960 |
- |
- |
- |
505 |
- |
- |
| :KOYOSHA INC. |
79460 |
320 |
320 |
320 |
320 |
-7 |
200 |
| :KIKUSUI CHEMICAL INDUSTRIES CO.,LTD. |
79530 |
- |
- |
- |
403 |
- |
- |
| :LIHIT LAB.,INC. |
79750 |
- |
- |
- |
1,178 |
- |
- |
Electric Power & Gas
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Chubu Electric Power Company,Incorporated |
95020 |
- |
- |
- |
2,709 |
- |
- |
| TOKYO GAS CO.,LTD. |
95310 |
- |
- |
- |
6,075 |
- |
- |
| TOHO GAS CO.,LTD. |
95330 |
- |
- |
- |
1,231 |
- |
- |
Land transportation
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Central Japan Railway Company |
90220 |
- |
- |
- |
3,675 |
- |
- |
| :Taiho Transportation Co.,Ltd. |
90400 |
4,005 |
4,010 |
4,000 |
4,000 |
-45 |
600 |
| Nagoya Railroad Co.,Ltd. |
90480 |
- |
- |
- |
1,835 |
- |
- |
| :Kyogoku unyu shoji Co.,Ltd. |
90730 |
- |
- |
- |
1,275 |
- |
- |
| SEINO HOLDINGS CO.,LTD. |
90760 |
- |
- |
- |
2,626 |
- |
- |
Warehousing & Harbor transportation Services
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Toyo Logistics Co.,Ltd. |
93060 |
- |
- |
- |
2,003 |
- |
- |
| Japan Transcity Corporation |
93100 |
- |
- |
- |
1,400 |
- |
- |
| :MEIKO TRANS CO.,LTD. |
93570 |
2,485 |
2,490 |
2,485 |
2,488 |
-32 |
1,100 |
| :ISEWAN TERMINAL SERVICE CO.,LTD. |
93590 |
952 |
968 |
948 |
968 |
+16 |
3,000 |
| KIMURA UNITY CO., LTD. |
93680 |
- |
- |
- |
933 |
- |
- |
Information & Communication
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :NS Solutions Corporation |
23270 |
- |
- |
- |
3,788 |
- |
- |
| :TOHOKUSHINSHA FILM CORPORATION |
23290 |
- |
- |
- |
488 |
- |
- |
| :ASJ INC. |
23510 |
- |
- |
- |
326 |
- |
- |
| :System Location Co.,Ltd. |
24800 |
- |
- |
- |
1,744 |
- |
- |
| :Kyoritsu Computer & Communication Co.,Ltd. |
36700 |
1,666 |
1,666 |
1,666 |
1,666 |
-3 |
100 |
| %CommSeed Corportion |
37390 |
120 |
120 |
119 |
120 |
-1 |
2,400 |
| SYSTEM RESEARCH CO.,LTD. |
37710 |
- |
- |
- |
1,886 |
- |
- |
| %Gaiax Co.Ltd. |
37750 |
419 |
419 |
419 |
419 |
+3 |
600 |
| %OKWEB, Inc. |
38080 |
24 |
24 |
23 |
23 |
-1 |
21,300 |
| :Nextgen, Inc. |
38420 |
- |
- |
- |
1,303 |
- |
- |
| PR TIMES Corporation |
39220 |
- |
- |
- |
2,159 |
- |
- |
| :SCAT Inc. |
39740 |
- |
- |
- |
659 |
- |
- |
| Densan System Holdings Co.,Ltd. |
40720 |
- |
- |
- |
3,220 |
- |
- |
| %uridoki Inc. |
418A0 |
1,272 |
1,293 |
1,272 |
1,280 |
-4 |
1,600 |
| :NEO MARKETING Inc. |
41960 |
- |
- |
- |
1,299 |
- |
- |
| TOKAI SOFT CO.,LTD |
44300 |
- |
- |
- |
1,727 |
- |
- |
| TOUMEI CO.,LTD |
44390 |
- |
- |
- |
845 |
- |
- |
| :Living Technologies Inc. |
44450 |
- |
- |
- |
1,676 |
- |
- |
| :AISANTECHNOLOGY CO.,LTD. |
46670 |
- |
- |
- |
1,032 |
- |
- |
| :Nihon Office Automation Research Co.,Ltd. |
52410 |
749 |
749 |
749 |
749 |
+9 |
200 |
| :SOFTTEX Co., Ltd. |
550A0 |
- |
- |
- |
2,243 |
- |
- |
| :AUTOSERVER CO.,LTD. |
55890 |
- |
- |
- |
2,986 |
- |
- |
| CHUBU-NIPPON BROADCASTING CO.,LTD. |
94020 |
1,286 |
1,286 |
1,265 |
1,280 |
-7 |
7,600 |
| CROPS CORPORATION |
94280 |
- |
- |
- |
1,499 |
- |
- |
| :BUNKEIDO CO.,LTD. |
94710 |
1,135 |
1,135 |
1,135 |
1,135 |
-6 |
700 |
| :CHUOKEIZAI-SHA HOLDINGS,INC. |
94760 |
- |
- |
- |
994 |
- |
- |
Wholesale Trade
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :k t k INC. |
30350 |
- |
- |
- |
782 |
- |
- |
| :CROSS PLUS INC. |
33200 |
- |
- |
- |
1,300 |
- |
- |
| mitachi co.,ltd |
33210 |
- |
- |
- |
1,889 |
- |
- |
| %ArkCore,Inc. |
33840 |
767 |
767 |
763 |
763 |
+6 |
800 |
| %ARTGREEN.CO.,LTD. |
34190 |
1,968 |
1,980 |
1,968 |
1,975 |
+8 |
1,200 |
| KOMEDA Holdings Co.,Ltd. |
35430 |
- |
- |
- |
2,820 |
- |
- |
| :p-ban.com Corp. |
35590 |
- |
- |
- |
446 |
- |
- |
| MIRAINI HOLDINGS CO., LTD. |
546A0 |
- |
- |
- |
2,517 |
- |
- |
| OKAYA & CO.,LTD. |
74850 |
5,160 |
5,160 |
5,050 |
5,120 |
+40 |
3,900 |
| :YAGAMI INC. |
74880 |
5,110 |
5,250 |
5,110 |
5,140 |
- |
3,400 |
| Shinwa Co., Ltd. |
76070 |
- |
- |
- |
3,035 |
- |
- |
| :Central Forest Group, Inc. |
76750 |
2,828 |
2,828 |
2,778 |
2,778 |
-22 |
500 |
| TOYOTA TSUSHO CORPORATION |
80150 |
- |
- |
- |
7,104 |
- |
- |
| MITSUI & CO.,LTD. |
80310 |
- |
- |
- |
4,829 |
- |
- |
| :TOKAI ELECTRONICS CO.,LTD. |
80710 |
3,015 |
3,015 |
2,956 |
2,978 |
-20 |
400 |
| :CANOX CORPORATION |
80760 |
- |
- |
- |
2,085 |
- |
- |
| SANGETSU CO.,LTD. |
81300 |
- |
- |
- |
3,125 |
- |
- |
| :CHUBU SUISAN CO.,LTD. |
81450 |
- |
- |
- |
3,290 |
- |
- |
| :Takachiho Co.,Ltd. |
82250 |
- |
- |
- |
3,680 |
- |
- |
| :MARUICHI CO.,LTD. |
82280 |
1,043 |
1,045 |
1,042 |
1,044 |
-5 |
10,100 |
| MITANI SANGYO CO.,LTD. |
82850 |
- |
- |
- |
805 |
- |
- |
| :NIPPO LTD. |
99130 |
- |
- |
- |
3,700 |
- |
- |
| :Uematsu Shokai Co.,Ltd. |
99140 |
735 |
738 |
735 |
736 |
+3 |
500 |
| Takihyo Co., Ltd. |
99820 |
- |
- |
- |
2,670 |
- |
- |
| SUZUKEN CO.,LTD. |
99870 |
- |
- |
- |
2,557 |
- |
- |
Retail Trade
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| %Hikari Food Service Co., Ltd. |
138A0 |
- |
- |
- |
3,170 |
- |
- |
| %K-uno,CO.,LTD. |
259A0 |
1,696 |
1,697 |
1,646 |
1,662 |
-274 |
6,500 |
| IK HOLDINGS Co.,Ltd |
27220 |
- |
- |
- |
360 |
- |
- |
| SALA CORPORATION |
27340 |
- |
- |
- |
1,200 |
- |
- |
| AMIYAKI TEI CO.,LTD |
27530 |
- |
- |
- |
1,377 |
- |
- |
| :PALEMO HOLDINGS CO.,LTD. |
27780 |
- |
- |
- |
118 |
- |
- |
| :Komehyo Holdings Co.,Ltd. |
27800 |
- |
- |
- |
4,440 |
- |
- |
| Alpen Co.,Ltd |
30280 |
- |
- |
- |
2,336 |
- |
- |
| %GOLF･Do CO., LTD |
30320 |
198 |
215 |
196 |
210 |
-28 |
86,500 |
| :JB ELEVEN CO.,LTD. |
30660 |
621 |
623 |
614 |
620 |
-35 |
26,900 |
| J．FRONT RETAILING Co.,Ltd. |
30860 |
- |
- |
- |
2,660.5 |
- |
- |
| BRONCO BILLY Co.,LTD. |
30910 |
- |
- |
- |
2,836 |
- |
- |
| :Fujisan Magazine Service Co.,Ltd. |
31380 |
- |
- |
- |
1,160 |
- |
- |
| :International Conglomerate of Distribution for Automobile Holdings Co.,Ltd. |
31840 |
- |
- |
- |
4,095 |
- |
- |
| NEXTAGE Co., Ltd. |
31860 |
- |
- |
- |
2,800 |
- |
- |
| Yossix Holdings Co.,Ltd. |
32210 |
- |
- |
- |
3,070 |
- |
- |
| %HIROTA GROUP HOLDINGS Co.,Ltd. |
33460 |
77 |
77 |
76 |
77 |
-1 |
35,700 |
| :KUSURI NO AOKI HOLDINGS CO.,LTD. |
35490 |
- |
- |
- |
3,732 |
- |
- |
| :RenetJapanGroup, Inc. |
35560 |
- |
- |
- |
784 |
- |
- |
| %Shinwa-holdings Co., Ltd. |
71180 |
4,325 |
4,530 |
4,300 |
4,350 |
-255 |
1,100 |
| :Miahelsa Holdings Corporation |
71290 |
- |
- |
- |
1,130 |
- |
- |
| JAPAN CRAFT HOLDINGS CO.,LTD. |
71350 |
- |
- |
- |
170 |
- |
- |
| :ATOM CORPORATION |
74120 |
- |
- |
- |
334 |
- |
- |
| HIMARAYA Co.,Ltd. |
75140 |
- |
- |
- |
855 |
- |
- |
| VT HOLDINGS CO.,LTD. |
75930 |
- |
- |
- |
509 |
- |
- |
| ICHIBANYA CO.,LTD. |
76300 |
- |
- |
- |
1,118 |
- |
- |
| SUGI HOLDINGS Co,. LTD. |
76490 |
- |
- |
- |
1,238 |
- |
- |
| :HAMAYUU CO.,LTD. |
76820 |
- |
- |
- |
3,725 |
- |
- |
| KISOJI CO.,LTD. |
81600 |
- |
- |
- |
2,356 |
- |
- |
| :YAMANAKA CO.,LTD. |
81900 |
517 |
519 |
516 |
517 |
- |
5,200 |
| Sagami Holdings Corporation |
99000 |
- |
- |
- |
1,069 |
- |
- |
| VALOR HOLDINGS CO.,LTD. |
99560 |
- |
- |
- |
1,643 |
- |
- |
| :SHOKUBUN CO., LTD. |
99690 |
- |
- |
- |
237 |
- |
- |
Banks
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| San ju San Financial Group,Inc. |
73220 |
- |
- |
- |
2,253 |
- |
- |
| Juroku Financial Group, Inc. |
73800 |
- |
- |
- |
2,821 |
- |
- |
| Aichi Financial Group, Inc. |
73890 |
- |
- |
- |
2,086 |
- |
- |
| Mitsubishi UFJ Financial Group,Inc. |
83060 |
- |
- |
- |
3,592 |
- |
- |
| Sumitomo Mitsui Trust Group, Inc. |
83090 |
- |
- |
- |
1,750 |
- |
- |
| Sumitomo Mitsui Financial Group,Inc. |
83160 |
3,334 |
3,404 |
3,334 |
3,404 |
- |
300 |
| The Ogaki Kyoritsu Bank,Ltd. |
83610 |
- |
- |
- |
1,746 |
- |
- |
| The Hyakugo Bank,Ltd. |
83680 |
- |
- |
- |
2,573 |
- |
- |
| The Bank of Nagoya,Ltd. |
85220 |
- |
- |
- |
7,310 |
- |
- |
Securities & Commodity Futures
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| Daiwa Securities Group Inc. |
86010 |
- |
- |
- |
1,786 |
- |
- |
| Nomura Holdings, Inc. |
86040 |
- |
- |
- |
1,529.5 |
- |
- |
| OKASAN SECURITIES GROUP INC. |
86090 |
- |
- |
- |
1,238 |
- |
- |
| Tokai Tokyo Financial Holdings, Inc. |
86160 |
- |
- |
- |
866 |
- |
- |
Insurance
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| :Agent IG Holdings, Inc. |
377A0 |
1,142 |
1,160 |
1,084 |
1,084 |
-4 |
2,900 |
| MS&AD Insurance Group Holdings, Inc. |
87250 |
- |
- |
- |
4,850 |
- |
- |
Real Estate
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| DAITO TRUST CONSTRUCTION CO.,LTD. |
18780 |
- |
- |
- |
3,143 |
- |
- |
| :Arr Planner Co.,Ltd. |
29830 |
- |
- |
- |
1,620 |
- |
- |
| LA Holdings Co.,Ltd. |
29860 |
- |
- |
- |
2,893 |
- |
- |
| Mie Kotsu Group Holdings,Inc. |
32320 |
- |
- |
- |
573 |
- |
- |
| %ESPOIR Co.,Ltd. |
32600 |
49 |
49 |
43 |
49 |
+2 |
299,200 |
| :Palma Co.,Ltd. |
34610 |
- |
- |
- |
585 |
- |
- |
| :Dualtap Co.,Ltd. |
34690 |
- |
- |
- |
890 |
- |
- |
| :Mullion Co.,Ltd. |
34940 |
- |
- |
- |
418 |
- |
- |
| :YAMACHUU Co., Ltd. |
391A0 |
2,330 |
2,380 |
2,330 |
2,380 |
-100 |
600 |
| :JAPAN SYSTEMBANK CORPORATION |
55300 |
- |
- |
- |
1,101 |
- |
- |
| HEIWA REAL ESTATE CO.,LTD. |
88030 |
- |
- |
- |
2,300 |
- |
- |
| :AMG HOLDINGS CO.,LTD. |
88910 |
- |
- |
- |
2,124 |
- |
- |
| AVANTIA CO.,LTD |
89040 |
- |
- |
- |
822 |
- |
- |
| :Makoto Construction CO,Ltd |
89950 |
- |
- |
- |
1,808 |
- |
- |
Services
| Issues |
Code |
Open |
High |
Low |
Close |
Change |
Trading Volume |
| FIT EASY Inc. |
212A0 |
- |
- |
- |
2,922 |
- |
- |
| CHUCO CO.,LTD. |
21390 |
- |
- |
- |
522 |
- |
- |
| CDS Co.,Ltd. |
21690 |
- |
- |
- |
1,757 |
- |
- |
| CMC CORPORATION |
21850 |
- |
- |
- |
1,929 |
- |
- |
| :SCINEX CORPORATION |
23760 |
- |
- |
- |
783 |
- |
- |
| Brass Corporation |
24240 |
- |
- |
- |
616 |
- |
- |
| :CEDAR.Co.,Ltd |
24350 |
- |
- |
- |
204 |
- |
- |
| %VLC SECURITY CO.,LTD. |
24670 |
184 |
184 |
177 |
178 |
-6 |
20,600 |
| :ASUA Inc. |
246A0 |
- |
- |
- |
1,112 |
- |
- |
| :JTEC CORPORATION |
24790 |
- |
- |
- |
266 |
- |
- |
| TEAR Corporation |
24850 |
- |
- |
- |
438 |
- |
- |
| Nippon Air Conditioning Services Co., Ltd. |
46580 |
- |
- |
- |
1,581 |
- |
- |
| RESORTTRUST,INC. |
46810 |
- |
- |
- |
1,750.5 |
- |
- |
| :WASHINTON HOTEL CORPORATION |
46910 |
- |
- |
- |
1,980 |
- |
- |
| :KITAC CORPORATION |
47070 |
- |
- |
- |
370 |
- |
- |
| USS Co.,Ltd. |
47320 |
- |
- |
- |
1,798 |
- |
- |
| :ALPHA CO.,LTD. |
47600 |
1,210 |
1,210 |
1,191 |
1,191 |
-6 |
400 |
| %Japan PC Service Co.,Ltd. |
60250 |
650 |
680 |
650 |
660 |
+18 |
2,500 |
| :Artra Group Corporation |
60290 |
- |
- |
- |
191 |
- |
- |
| KeePer Technical Laboratory Co., Ltd. |
60360 |
- |
- |
- |
3,420 |
- |
- |
| JAPAN MATERIAL Co.,Ltd. |
60550 |
- |
- |
- |
2,351 |
- |
- |
| :JSS CORPORATION |
60740 |
- |
- |
- |
503 |
- |
- |
| %KagayakiHoldings,Inc. |
624A0 |
978 |
1,071 |
970 |
1,003 |
+32 |
24,800 |
| GREENS CO., LTD. |
65470 |
- |
- |
- |
2,048 |
- |
- |
| MIDAC HOLDINGS CO., LTD. |
65640 |
- |
- |
- |
1,933 |
- |
- |
| :ABHOTEL CO., LTD. |
65650 |
1,310 |
1,311 |
1,290 |
1,300 |
-6 |
4,000 |
| COPRO-HOLDINGS. Co.,Ltd. |
70590 |
- |
- |
- |
925 |
- |
- |
| :JAIC Co., Ltd. |
70730 |
- |
- |
- |
2,379 |
- |
- |
| %QLS Holdings Co., LTD |
70750 |
- |
- |
- |
1,035 |
- |
- |
| :meinan M&A co.,ltd. |
70760 |
876 |
884 |
864 |
868 |
-92 |
86,800 |
| :Terminalcare Support Institute Inc. |
73620 |
- |
- |
- |
878 |
- |
- |
| %Meiho Holdings,Inc. |
73690 |
- |
- |
- |
389 |
- |
- |
| TOSHO CO.,LTD |
89200 |
- |
- |
- |
674 |
- |
- |
| :SEIYU KOGYO Co.,Ltd. |
91700 |
1,426 |
1,426 |
1,375 |
1,395 |
-45 |
2,900 |
| :FULUHASHI EPO CORPORATION |
92210 |
- |
- |
- |
1,155 |
- |
- |
| :Japan Ecosystem Co.,Ltd. |
92490 |
- |
- |
- |
1,595 |
- |
- |
| %AGEHA Inc. |
93300 |
- |
- |
- |
888 |
- |
- |
| :Nakanihon KOGYO Co.,Ltd. |
96430 |
11,020 |
11,020 |
10,860 |
10,860 |
-300 |
600 |
| :Misonoza Theatrical Corporation |
96640 |
- |
- |
- |
1,499 |
- |
- |
| Daiseki Co.,Ltd. |
97930 |
- |
- |
- |
3,545 |
- |
- |
