Market Review

Stock Quotation

Data as of 01/21/22 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 Second Section.
  • *%* (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

Construction

Issues Code Open High Low Close Change Trading Volume
:Gifu landscape architect Co.,Ltd. 14380 1,050 1,050 1,050 1,050 - 300
:YASUE CORPORATION 14390 - - - 996 - -
%Nissou Co.,Ltd. 14440 1,580 1,580 1,580 1,580 +40 300
Daiseki Eco. Solution Co., Ltd. 17120 - - - 1,243 - -
:NITTOH CORPORATION 17380 460 460 457 460 - 700
TOKEN CORPORATION 17660 - - - 9,230 - -
:KAWASAKI SETSUBI KOGYO CO.,LTD. 17770 423 423 413 419 -7 3,900
YAMAURA CORPORATION 17800 - - - 956 - -
TAISEI CORPORATION 18010 - - - 3,750 - -
SHIMIZU CORPORATION 18030 - - - 774 - -
KAJIMA CORPORATION 18120 - - - 1,366 - -
:MEIKO CONSTRUCTION CO.,LTD. 18690 1,189 1,189 1,189 1,189 - 100
YAHAGI CONSTRUCTION CO.,LTD. 18700 - - - 753 - -
DAITO TRUST CONSTRUCTION CO.,LTD. 18780 - - - 13,360 - -
:Tokura Construction Co.,Ltd. 18920 - - - 3,535 - -
PENTA-OCEAN CONSTRUCTION CO.,LTD. 18930 - - - 641 - -
Sekisui House,Ltd. 19280 - - - 2,320.5 - -
TOENEC CORPORATION 19460 - - - 3,155 - -

Foods

Issues Code Open High Low Close Change Trading Volume
CHUBU SHIRYO CO.,LTD. 20530 - - - 995 - -
Meito Sangyo Co.,Ltd. 22070 - - - 1,644 - -
IMURAYA GROUP CO.,LTD. 22090 - - - 2,202 - -
:COMO CO.,LTD 22240 - - - 2,723 - -
Kirin Holdings Company,Limited 25030 - - - 1,880 - -
YOMEISHU SEIZO CO.,LTD. 25400 - - - 1,743 - -
:MARUSAN-AI CO.,LTD. 25510 3,855 3,855 3,855 3,855 -45 100
:YUTAKA FOODS CORPORATION 28060 - - - 1,879 - -
KAGOME CO.,LTD. 28110 - - - 3,000 - -
:TAIYO KAGAKU CO.,LTD. 29020 1,704 1,710 1,700 1,710 +5 10,400

Textiles & Apparels

Issues Code Open High Low Close Change Trading Volume
Daitobo Co., Ltd. 32020 - - - 97 - -
DAIDOH LIMITED 32050 - - - 140 - -
:MARUHACHI HOLDINGS CO.,LTD. 35040 760 765 757 760 -6 4,600
NITTO SEIMO CO.,LTD. 35240 - - - 1,443 - -
SOTOH CO.,LTD. 35710 - - - 807 - -
Tokai Senko K.K. 35770 - - - 1,138 - -

Pulp & Paper

Issues Code Open High Low Close Change Trading Volume
:Dynapac Co.,Ltd. 39470 - - - 1,324 - -
:CHUOH PACK INDUSTRY CO.,LTD. 39520 1,090 1,090 1,090 1,090 +7 200

Chemicals

Issues Code Open High Low Close Change Trading Volume
Shin-Etsu Chemical Co.,Ltd. 40630 - - - 18,705 - -
KANEKA CORPORATION 41180 - - - 3,700 - -
:SANWAYUKA INDUSTRY CORPORATION 41250 - - - 4,470 - -
Aica Kogyo Company,Limited 42060 - - - 3,195 - -
:POVAL KOGYO CO.,LTD. 42470 1,354 1,354 1,354 1,354 -5 100
NICCA CHEMICAL CO.,LTD. 44630 - - - 814 - -
:FUKUVI CHEMICAL INDUSTRY CO.,LTD. 78710 - - - 592 - -
MIRAI INDUSTRY CO.,LTD. 79310 - - - 1,546 - -
:NIHON DECOLUXE CO.,LTD. 79500 - - - 5,800 - -

Pharmaceutical

Issues Code Open High Low Close Change Trading Volume
Takeda Pharmaceutical Company Limited 45020 - - - 3,323 - -
HISAMITSU PHARMACEUTICAL CO.,INC. 45300 - - - 3,525 - -

Oil & Coal Products

Issues Code Open High Low Close Change Trading Volume
ENEOS Holdings, Inc. 50200 - - - 449.9 - -

Rubber Products

Issues Code Open High Low Close Change Trading Volume
Sumitomo Riko Company Limited 51910 - - - 591 - -

Glass & Ceramic Products

Issues Code Open High Low Close Change Trading Volume
ISHIZUKA GLASS CO.,LTD. 52040 - - - 2,103 - -
NORITAKE CO.,LIMITED 53310 - - - 4,555 - -
TOTO LTD. 53320 - - - 4,940 - -
NGK INSULATORS,LTD. 53330 - - - 1,919 - -
NGK SPARK PLUG CO.,LTD. 53340 - - - 1,983 - -
:Janis Ltd. 53420 - - - 482 - -
:NIKKO COMPANY 53430 148 149 148 148 -1 5,400
MARUWA CO.,LTD. 53440 - - - 14,990 - -
:MINO CERAMIC CO.,LTD. 53560 383 385 383 385 +4 400
FUJIMI INCORPORATED 53840 - - - 6,970 - -
:TSURUYA CO.,LTD. 53860 - - - 392 - -
NICHIHA CORPORATION 79430 - - - 2,839 - -

Iron & Steel

Issues Code Open High Low Close Change Trading Volume
NIPPON STEEL CORPORATION 54010 - - - 1,904.5 - -
Kobe Steel,Ltd. 54060 549 559 549 559 - 500
Chubu Steel Plate Co.,Ltd. 54610 831 854 827 854 +8 6,800
Daido Steel Co.,Ltd. 54710 - - - 4,200 - -
AICHI STEEL CORPORATION 54820 - - - 2,538 - -
:CHUO MALLEABLE IRON CO.,LTD. 56070 417 430 417 425 +1 5,800

Nonferrous Metals

Issues Code Open High Low Close Change Trading Volume
DOWA HOLDINGS CO.,LTD. 57140 - - - 4,945 - -
Sumitomo Electric Industries,Ltd. 58020 - - - 1,560 - -

Metal Products

Issues Code Open High Low Close Change Trading Volume
:MARUJUN CO.,LTD. 34220 - - - 811 - -
:Mitsuchi Corporation 34390 - - - 1,099 - -
:MIE CORPORATION CO.,LTD 34420 - - - 695 - -
Shinwa Co., Ltd. 34470 - - - 818 - -
:The Takigami Steel Construction Co.,Ltd. 59180 - - - 6,000 - -
LIXIL Corporation 59380 - - - 2,665 - -
RINNAI CORPORATION 59470 - - - 10,540 - -
:KANESO CO.,LTD. 59790 - - - 3,950 - -
:KANEFUSA CORPORATION 59840 - - - 670 - -
CHUO SPRING CO.,LTD. 59920 - - - 779 - -
:CHITA KOGYO CO.,LTD. 59930 672 700 672 700 +18 1,200
:FINE SINTER CO., LTD. 59940 - - - 1,547 - -

Machinery

Issues Code Open High Low Close Change Trading Volume
OKUMA Corporation 61030 - - - 5,000 - -
:ASAHI-SEIKI MANUFACTURING CO.,LTD. 61110 1,957 1,957 1,956 1,956 +1 200
FUJI CORPORATION 61340 - - - 2,448 - -
OSG Corporation 61360 - - - 2,032 - -
:FUJI SEIKO LIMITED 61420 - - - 1,341 - -
Howa Machinery,Ltd. 62030 - - - 766 - -
:GENERAL PACKER Co.,LTD. 62670 - - - 2,565 - -
:NISSEI CORPORATION 62710 - - - 1,495 - -
NISSEI PLASTIC INDUSTRIAL CO.,LTD. 62930 - - - 1,029 - -
:FUJI HENSOKUKI CO.,LTD. 62950 314 317 301 303 -12 26,800
TAKAKITA CO.,LTD. 63250 - - - 603 - -
Sintokogio,Ltd. 63390 - - - 690 - -
SHIBUYA KOGYO CO.,LTD. 63400 - - - 2,604 - -
:Taihei Machinery Works,Limited 63420 - - - 1,666 - -
AICHI CORPORATION 63450 - - - 815 - -
:KIKUKAWA ENTERPRISE,INC. 63460 - - - 3,805 - -
CKD Corporation 64070 - - - 2,085 - -
DAIKOKU DENKI CO.,LTD. 64300 - - - 1,219 - -
:NAKANIPPON CASTING CO.,LTD. 64390 - - - 507 - -
HOSHIZAKI CORPORATION 64650 - - - 8,460 - -
TAIHO KOGYO CO.,LTD. 64700 - - - 801 - -
JTEKT Corporation 64730 962 962 962 962 - 100
Makita Corporation 65860 - - - 4,642 - -
Mitsubishi Heavy Industries,Ltd. 70110 - - - 3,051 - -
IHI Corporation 70130 - - - 2,312 - -

Electric Appliances

Issues Code Open High Low Close Change Trading Volume
IBIDEN CO.,LTD. 40620 - - - 6,260 - -
BROTHER INDUSTRIES,LTD. 64480 - - - 2,189 - -
Hitachi,Ltd. 65010 - - - 6,298 - -
TOSHIBA CORPORATION 65020 - - - 4,864 - -
FUJI ELECTRIC CO.,LTD. 65040 - - - 5,680 - -
MEIDENSHA CORPORATION 65080 - - - 2,522 - -
AICHI ELECTRIC CO.,LTD. 66230 2,789 2,789 2,721 2,771 -9 6,400
NITTO ELECTRIC WORKS,LTD. 66510 - - - 1,523 - -
:TOYO ELECTRIC CORPORATION 66550 817 817 817 817 - 100
MELCO HOLDINGS INC. 66760 - - - 3,760 - -
FUJITSU LIMITED 67020 - - - 18,700 - -
AIPHONE CO.,LTD. 67180 - - - 2,080 - -
Panasonic Corporation 67520 - - - 1,302 - -
:NAGOYA ELECTRIC WORKS CO.,LTD. 67970 1,625 1,627 1,614 1,614 -13 2,200
:Chuo Seisakusho,Ltd. 68460 1,270 1,270 1,270 1,270 - 1,000
KOA CORPORATION 69990 - - - 1,446 - -
CANON INC. 77510 - - - 2,748.5 - -

transportation Equipment

Issues Code Open High Low Close Change Trading Volume
TOYOTA BOSHOKU CORPORATION 31160 - - - 2,105 - -
TOYOTA INDUSTRIES CORPORATION 62010 - - - 8,990 - -
DENSO CORPORATION 69020 - - - 8,822 - -
TOKAI RIKA CO.,LTD. 69950 - - - 1,509 - -
Kawasaki Heavy Industries,Ltd. 70120 - - - 2,267 - -
NIPPON SHARYO,LTD. 71020 - - - 2,024 - -
TOYOTA MOTOR CORPORATION 72030 2,282.5 2,293.5 2,267 2,267 -35 1,000
HINO MOTORS,LTD. 72050 - - - 944 - -
LECIP HOLDINGS CORPORATION 72130 - - - 536 - -
MUSASHI SEIMITSU INDUSTRY CO., LTD 72200 - - - 1,927 - -
:ASKA CORPORATION 72270 980 1,000 980 980 - 500
TOPY INDUSTRIES,LIMITED 72310 - - - 1,098 - -
FUTABA INDUSTRIAL CO.,LTD. 72410 - - - 424 - -
DAIDO METAL CO.,LTD. 72450 - - - 611 - -
PACIFIC INDUSTRIAL CO.,LTD. 72500 - - - 1,110 - -
AISIN CORPORATION 72590 - - - 4,310 - -
Imasen Electric Industrial Co.,Ltd. 72660 - - - 582 - -
TOYODA GOSEI CO.,LTD. 72820 - - - 2,413 - -
AISAN INDUSTRY CO.,LTD. 72830 - - - 709 - -

Precision Instruments

Issues Code Open High Low Close Change Trading Volume
Aichi Tokei Denki Co.,Ltd. 77230 - - - 5,440 - -
ASAHI INTECC CO.,LTD. 77470 - - - 2,089 - -
Menicon Co., Ltd. 77800 - - - 2,799 - -

Other Products

Issues Code Open High Low Close Change Trading Volume
:FUKUSHIMA PRINTING CO.,LTD. 78700 - - - 406 - -
:TAKEDA PRINTING CO.,LTD. 78750 - - - 605 - -
:SEVEN INDUSTRIES CO.,LTD. 78960 - - - 576 - -
:KIKUSUI CHEMICAL INDUSTRIES CO.,LTD. 79530 - - - 369 - -
:LIHIT LAB.,INC. 79750 - - - 815 - -

Electric Power & Gas

Issues Code Open High Low Close Change Trading Volume
Chubu Electric Power Company,Incorporated 95020 - - - 1,241 - -
TOKYO GAS CO.,LTD. 95310 - - - 2,219 - -
TOHO GAS CO.,LTD. 95330 - - - 2,923 - -

Land transportation

Issues Code Open High Low Close Change Trading Volume
Central Japan Railway Company 90220 - - - 15,060 - -
:Taiho Transportation Co.,Ltd. 90400 - - - 3,075 - -
Nagoya Railroad Co.,Ltd. 90480 - - - 1,866 - -
SEINO HOLDINGS CO.,LTD. 90760 - - - 1,100 - -
:Meitetsu Transport Co.,Ltd. 90770 2,292 2,292 2,292 2,292 +2 200
S LINE CO.,LTD. 90780 - - - 884 - -

Warehousing & Harbor transportation Services

Issues Code Open High Low Close Change Trading Volume
TRANCOM CO.,LTD. 90580 - - - 8,470 - -
Toyo Logistics Co.,Ltd. 93060 - - - 309 - -
Japan Transcity Corporation 93100 - - - 640 - -
:MEIKO TRANS CO.,LTD. 93570 1,087 1,118 1,087 1,118 +32 6,300
:ISEWAN TERMINAL SERVICE CO.,LTD. 93590 688 695 688 695 +5 1,700
KIMURA UNITY CO., LTD. 93680 - - - 1,278 - -

Information & Communication

Issues Code Open High Low Close Change Trading Volume
%CommSeed Corportion 37390 299 300 291 296 -8 37,700
%Gaiax Co.Ltd. 37750 530 535 527 535 - 4,600
%OKWAVE, Inc. 38080 368 387 354 386 +21 57,100
%GIGA PRIZE CO.,LTD. 38300 1,000 1,032 991 1,032 +9 8,100
Densan System Holdings Co.,Ltd. 40720 - - - 2,650 - -
:Fabrica Communications Co., LTD. 41930 - - - 2,078 - -
PROTO COPORATION 42980 - - - 1,327 - -
:TISC CO.,LTD. 43490 - - - 3,250 - -
TOKAI SOFT CO.,LTD 44300 - - - 927 - -
TOUMEI CO.,LTD 44390 - - - 882 - -
CHUBU-NIPPON BROADCASTING CO.,LTD. 94020 543 548 540 548 +5 4,200
CROPS CORPORATION 94280 - - - 936 - -
:BUNKEIDO CO.,LTD. 94710 1,209 1,209 1,208 1,208 - 1,000

Wholesale Trade

Issues Code Open High Low Close Change Trading Volume
:CROSS PLUS INC. 33200 - - - 788 - -
mitachi co.,ltd 33210 - - - 949 - -
%ArkCore,Inc. 33840 513 517 507 517 +4 4,200
%ARTGREEN.CO.,LTD. 34190 1,455 1,460 1,455 1,460 - 200
KOMEDA Holdings Co.,Ltd. 35430 - - - 2,025 - -
HAGIWARA ELECTRIC HOLDINGS CO.,LTD. 74670 - - - 1,998 - -
OKAYA & CO.,LTD. 74850 9,560 9,560 9,540 9,540 -20 800
:YAGAMI INC. 74880 2,171 2,219 2,171 2,219 +19 200
Shinwa Co., Ltd. 76070 - - - 2,071 - -
:Central Forest Group, Inc. 76750 - - - 1,944 - -
TOYOTA TSUSHO CORPORATION 80150 - - - 4,825 - -
MITSUI & CO.,LTD. 80310 - - - 2,853.5 - -
:TOKAI ELECTRONICS CO.,LTD. 80710 - - - 2,940 - -
:CANOX CORPORATION 80760 1,265 1,267 1,248 1,265 -4 7,500
SANGETSU CO.,LTD. 81300 - - - 1,587 - -
:CHUBU SUISAN CO.,LTD. 81450 - - - 2,500 - -
:MARUICHI CO.,LTD. 82280 1,030 1,034 1,020 1,026 -4 2,100
MITANI SANGYO CO.,LTD. 82850 - - - 309 - -
:NIPPO LTD. 99130 - - - 682 - -
Takihyo Co., Ltd. 99820 - - - 1,354 - -
SUZUKEN CO.,LTD. 99870 - - - 3,315 - -

Retail Trade

Issues Code Open High Low Close Change Trading Volume
GFOOT CO.,LTD. 26860 - - - 304 - -
I.K Co.,Ltd. 27220 - - - 372 - -
SALA CORPORATION 27340 - - - 630 - -
AMIYAKI TEI CO.,LTD 27530 - - - 2,882 - -
:PALEMO HOLDINGS CO.,LTD. 27780 - - - 132 - -
:Komehyo Holdings Co.,Ltd. 27800 - - - 1,455 - -
Alpen Co.,Ltd 30280 - - - 1,977 - -
%GOLF・Do CO., LTD 30320 403 404 391 395 -5 2,300
%zetton inc. 30570 917 920 916 920 +1 2,200
:JB ELEVEN CO.,LTD. 30660 692 695 692 695 -4 1,400
J.FRONT RETAILING Co.,Ltd. 30860 - - - 1,020 - -
BRONCO BILLY Co.,LTD. 30910 - - - 2,158 - -
:International Conglomerate of Distribution for Automobile Holdings Co.,Ltd. 31840 - - - 2,400 - -
NEXTAGE Co., Ltd. 31860 2,836 2,836 2,824 2,824 +24 1,800
Yossix Holdings Co.,Ltd. 32210 - - - 1,931 - -
%21LADY Co.,Ltd. 33460 125 125 123 123 -2 3,600
FUJIKYU HOLDINGS CO.,LTD. 71350 - - - 723 - -
:ATOM CORPORATION 74120 - - - 771 - -
HIMARAYA Co.,Ltd. 75140 - - - 988 - -
VT HOLDINGS CO.,LTD. 75930 - - - 449 - -
ICHIBANYA CO.,LTD. 76300 - - - 4,665 - -
SUGI HOLDINGS Co,. LTD. 76490 - - - 6,900 - -
:HAMAYUU CO.,LTD. 76820 - - - 3,230 - -
KISOJI CO.,LTD. 81600 - - - 2,196 - -
:YAMANAKA CO.,LTD. 81900 719 726 718 719 +1 600
:AT-Group Co.,Ltd. 82930 1,570 1,575 1,539 1,572 -3 12,500
Sagami Holdings Corporation 99000 - - - 1,031 - -
VALOR CO.,LTD. 99560 - - - 2,162 - -
:SHOKUBUN CO., LTD. 99690 - - - 232 - -

Banks

Issues Code Open High Low Close Change Trading Volume
San ju San Financial Group,Inc. 73220 - - - 1,488 - -
Juroku Financial Group, Inc. 73800 - - - 2,218 - -
Mitsubishi UFJ Financial Group,Inc. 83060 680 680 666 672 -13 7,200
Sumitomo Mitsui Trust Holdings, Inc. 83090 - - - 4,002 - -
Sumitomo Mitsui Financial Group,Inc. 83160 - - - 4,116 - -
The Ogaki Kyoritsu Bank,Ltd. 83610 - - - 1,960 - -
The Hyakugo Bank,Ltd. 83680 - - - 346 - -
The Bank of Nagoya,Ltd. 85220 - - - 2,832 - -
The Aichi Bank,Ltd. 85270 - - - 4,675 - -
The Chukyo Bank,Limited 85300 - - - 1,710 - -

Securities & Commodity Futures

Issues Code Open High Low Close Change Trading Volume
Daiwa Securities Group Inc. 86010 - - - 721.9 - -
Nomura Holdings, Inc. 86040 - - - 517.5 - -
OKASAN SECURITIES GROUP INC. 86090 - - - 387 - -
Tokai Tokyo Financial Holdings, Inc. 86160 - - - 406 - -

Insurance

Issues Code Open High Low Close Change Trading Volume
MS&AD Insurance Group Holdings, Inc. 87250 - - - 3,933 - -

Other Financing Business

Issues Code Open High Low Close Change Trading Volume
Mitsubishi HC Capital Inc. 85930 - - - 597 - -

Real Estate

Issues Code Open High Low Close Change Trading Volume
:Arr Planner Co.,Ltd. 29830 - - - 9,080 - -
Mie Kotsu Group Holdings,Inc. 32320 - - - 468 - -
JINUSHI Co.,Ltd. 32520 - - - 1,693 - -
%ESPOIR Co.,Ltd. 32600 1,165 1,420 1,165 1,330 -15 11,400
HEIWA REAL ESTATE CO.,LTD. 88030 - - - 3,945 - -
:WOOD FRIENDS Co., Ltd. 88860 - - - 3,820 - -
:AMG HOLDINGS CO.,LTD. 88910 - - - 954 - -
AVANTIA CO.,LTD 89040 - - - 831 - -

Services

Issues Code Open High Low Close Change Trading Volume
CHUCO CO.,LTD. 21390 - - - 373 - -
CDS Co.,Ltd. 21690 - - - 1,605 - -
:CMC CORPORATION 21850 - - - 1,275 - -
Brass Corporation 24240 - - - 656 - -
Japan Best Rescue System Co.,Ltd. 24530 - - - 855 - -
%VLC HOLDINGS CO.,LTD. 24670 266 270 264 268 -2 11,800
TEAR Corporation 24850 - - - 442 - -
Nippon Air Conditioning Services Co., Ltd. 46580 - - - 785 - -
RESORTTRUST,INC. 46810 - - - 1,882 - -
:WASHINTON HOTEL CORPORATION 46910 - - - 624 - -
USS Co.,Ltd. 47320 - - - 1,866 - -
%Japan PC Service Co.,Ltd. 60250 1,144 1,144 1,117 1,143 - 800
KeePer Technical Laboratory Co., Ltd. 60360 - - - 1,837 - -
JAPAN MATERIAL Co.,Ltd. 60550 - - - 1,684 - -
GREENS CO., LTD. 65470 - - - 476 - -
MIDAC HOLDINGS CO., LTD. 65640 - - - 2,916 - -
:ABHOTEL CO., LTD. 65650 - - - 1,166 - -
COPRO-HOLDINGS. Co.,Ltd. 70590 - - - 1,133 - -
:meinan M&A co.,ltd. 70760 1,067 1,070 1,054 1,070 +3 1,600
%Meiho Holdings,Inc. 73690 - - - 1,252 - -
TOSHO CO.,LTD 89200 - - - 1,447 - -
:Japan Ecosystem Co.,Ltd. 92490 - - - 1,583 - -
:Nakanihon KOGYO Co.,Ltd. 96430 9,650 9,650 9,650 9,650 -10 100
:Misonoza Theatrical Corporation 96640 2,020 2,020 2,005 2,005 -1 600
Daiseki Co.,Ltd. 97930 - - - 4,650 - -