japan stock data

Search Results （Initial：B）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1383 Berg Earth co ltd. Standard Fishery, Agriculture & Forestry 3,165 15
+0.48%		 3,150 3,170 3,145 1 4,108 09/29/2023
1433 Besterra Co. Ltd. Prime Construction 1,007 1
+0.10%		 1,006 1,009 997 45 44,862 09/29/2023
1726 Br.Holdings Corp. Prime Construction 367 -4
-1.08%		 374 374 366 204 75,404 09/29/2023
2208 Bourbon Corporation Standard Foods 2,300 -60
-2.54%		 2,365 2,369 2,295 4 10,011 09/29/2023
2268 B-R 31 Ice Cream Co., Ltd Standard Foods 4,140 -5
-0.12%		 4,150 4,150 4,135 1 5,801 09/29/2023
2412 Benefit One Inc. Prime Services 1,081.5 16
+1.50%		 1,079 1,099 1,068 595 644,833 09/29/2023
2424 Brass Corporation Prime Services 704 7
+1.00%		 704 717 697 35 24,941 09/29/2023
2464 Business Breakthrough, Inc. Prime Services 396 -1
-0.25%		 397 402 395 16 6,216 09/29/2023
2706 Broccoli Co. Ltd Standard Other Products 1,495 -1
-0.07%		 1,497 1,499 1,495 37 55,379 09/25/2023
2804 Bull-Dog Sauce Co. Ltd Prime Foods 2,083 37
+1.81%		 2,062 2,090 2,045 15 31,482 09/29/2023
2936 BASE FOOD, Inc. Growth Foods 769 -14
-1.79%		 786 791 766 663 513,213 09/29/2023
3011 Banners Co. Ltd. Standard Retail Trade 133 1
+0.76%		 133 134 132 4 465 09/29/2023
3041 Beauty Kadan Co.,Ltd. Standard Wholesale Trade 1,476 -75
-4.84%		 1,536 1,564 1,470 100 151,023 09/29/2023
3048 BIC Camera Inc. Prime Retail Trade 1,103 -8
-0.72%		 1,115 1,122 1,096 589 653,078 09/29/2023
3091 Bronco Billy Co., Ltd. Prime Retail Trade 3,020 -30
-0.98%		 3,060 3,085 3,000 36 108,067 09/29/2023
3140 BRUNO, Inc. Growth Wholesale Trade 957 9
+0.95%		 945 960 945 18 17,303 09/29/2023
3180 Beauty Garage Inc. Prime Wholesale Trade 4,885 145
+3.06%		 4,875 4,985 4,815 55 271,521 09/29/2023
3328 Beenos Inc. Prime Retail Trade 1,656 26
+1.60%		 1,654 1,660 1,623 152 250,523 09/29/2023
3352 Buffalo Co. Ltd. Standard Retail Trade 1,351 -25
-1.82%		 1,370 1,386 1,342 1 1,362 09/28/2023
3377 Bike O & Company Ltd Standard Wholesale Trade 739 1
+0.14%		 735 741 732 34 24,901 09/29/2023
3418 Balnibarbi Co.Ltd. Growth Retail Trade 1,418 28
+2.01%		 1,409 1,425 1,396 24 33,373 09/29/2023
3452 B-Lot Company Limited Prime Real Estate 853 -9
-1.04%		 863 869 844 105 89,646 09/29/2023
3548 Baroque Japan Limited Prime Retail Trade 819 -7
-0.85%		 829 833 817 185 152,455 09/29/2023
3623 Billing System Corporation Growth Information & Communication 1,037 6
+0.58%		 1,029 1,043 1,029 11 10,880 09/29/2023
3655 BrainPad Inc. Prime Information & Communication 865 -10
-1.14%		 870 880 861 168 145,170 09/29/2023
3673 Broadleaf Co Ltd. Prime Information & Communication 501 5
+1.01%		 501 519 499 424 215,071 09/29/2023
3776 BroadBand Tower, Inc. Standard Information & Communication 142 0
+0.00%		 143 145 142 40 5,750 09/29/2023
3934 Benefit Japan Co. Ltd. Prime Information & Communication 1,213 13
+1.08%		 1,200 1,213 1,200 3 3,991 09/29/2023
3981 Beaglee Inc. Prime Information & Communication 1,161 9
+0.78%		 1,167 1,167 1,153 14 16,258 09/29/2023
3986 Bbreak Systems Company Limited Growth Information & Communication 1,468 1
+0.07%		 1,467 1,468 1,466 2 2,201 09/29/2023
4020 Betrend Corporation Growth Information & Communication 902 -2
-0.22%		 899 902 899 0.2 180 09/29/2023
4068 Basis Corporation Growth Information & Communication 1,728 -12
-0.69%		 1,722 1,754 1,710 1 2,241 09/29/2023
4069 BlueMeme Inc. Growth Information & Communication 1,822 -77
-4.05%		 1,899 1,899 1,822 11 21,198 09/29/2023
4075 Brains Technology Inc. Growth Information & Communication 835 13
+1.58%		 813 835 813 4 3,465 09/29/2023
4270 BeeX Inc. Growth Information & Communication 3,980 125
+3.24%		 3,835 4,045 3,835 11 42,354 09/29/2023
4316 Bemap Inc Growth Information & Communication 448 3
+0.67%		 444 450 438 24 10,783 09/29/2023
4347 Broadmedia Corp. Standard Services 1,969 14
+0.72%		 1,979 2,017 1,961 123 243,982 09/29/2023
4381 Bplats Inc. Growth Information & Communication 1,876 -20
-1.05%		 1,910 1,934 1,855 17 31,416 09/29/2023
4393 Bank of Innovation Inc. Growth Information & Communication 5,520 240
+4.55%		 5,290 5,520 5,290 162 872,093 09/29/2023
4398 BroadBand Security Inc. Standard Information & Communication 1,494 -16
-1.06%		 1,500 1,500 1,493 0.3 449 09/29/2023
4413 baudroie,inc. Growth Information & Communication 5,380 70
+1.32%		 5,410 5,480 5,320 22 119,092 09/29/2023
4415 BROAD ENTERPRISE CO., LTD. Growth Information & Communication 1,905 50
+2.70%		 1,874 1,906 1,873 2 3,026 09/29/2023
4477 Base Inc. Growth Information & Communication 299 1
+0.34%		 303 307 297 2,093 631,549 09/29/2023
4481 Base Co. Ltd. Prime Information & Communication 4,310 -15
-0.35%		 4,375 4,375 4,295 17 73,964 09/29/2023
4594 BrightPath Biotherapeutics Co.Ltd. Growth Pharmaceutical 136 -3
-2.16%		 139 141 134 676 93,076 09/29/2023
4694 BML Inc. Prime Services 2,796 38
+1.38%		 2,762 2,802 2,749 115 319,718 09/29/2023
4828 Business Engineering Corporation Prime Information & Communication 3,285 -5
-0.15%		 3,290 3,335 3,250 28 92,114 09/29/2023
5015 BP Castrol K.K. Standard Oil & Coal Products 925 3
+0.33%		 930 930 918 18 16,537 09/29/2023
5108 Bridgestone Corporation Prime Rubber Products 5,829 -94
-1.59%		 5,944 5,952 5,816 2,602 15,221,124 09/29/2023
5195 Bando Chemical Industries Ltd Prime Rubber Products 1,641 -26
-1.56%		 1,677 1,677 1,629 68 112,645 09/29/2023
5247 BTM,Inc. Growth Information & Communication 3,005 5
+0.17%		 3,000 3,030 2,964 2 6,901 09/29/2023
5259 BBD Initiative Inc. Growth Information & Communication 633 -14
-2.16%		 634 653 623 5 3,109 09/29/2023
5930 Bunka Shutter Co. Ltd Prime Metal Products 1,106 0
+0.00%		 1,113 1,113 1,095 138 152,654 09/29/2023
6027 Bengo4.com Inc. Growth Services 4,835 120
+2.55%		 4,855 5,040 4,805 277 1,360,513 09/29/2023
6176 Brangista.Inc Growth Services 889 -21
-2.31%		 925 925 885 114 102,152 09/29/2023
6183 Bellsystem24 Holdings Inc. Prime Services 1,580 -25
-1.56%		 1,616 1,619 1,574 219 348,015 09/29/2023
6448 Brother Industries Ltd Prime Electric Appliances 2,408.5 9
+0.38%		 2,381 2,443 2,374 775 1,864,717 09/29/2023
6532 BayCurrent Consulting Inc. Prime Services 4,998 64
+1.30%		 4,923 5,021 4,877 1,125 5,580,759 09/29/2023
6577 Bestone.Com Co. Ltd Growth Services 4,375 100
+2.34%		 4,205 4,560 4,190 11 47,513 09/29/2023
6612 Balmuda Inc. Growth Electric Appliances 1,764 -7
-0.40%		 1,774 1,774 1,752 4 6,342 09/29/2023
7039 Bridge International Corp. Growth Services 1,932 26
+1.36%		 1,906 1,946 1,882 36 69,459 09/29/2023
7063 Birdman Inc. Growth Services 1,248 2
+0.16%		 1,238 1,267 1,228 15 18,257 09/29/2023
7067 Branding Technology Inc. Growth Services 1,133 3
+0.27%		 1,130 1,150 1,130 1 1,145 09/29/2023
7343 Broad-Minded Co.Ltd. Growth Insurance 1,134 8
+0.71%		 1,126 1,134 1,120 2 1,802 09/29/2023
7363 baby calendar Inc. Growth Services 2,058 39
+1.93%		 2,060 2,060 2,058 0.4 824 09/28/2023
7376 BCC Co.Ltd Growth Services 2,033 -10
-0.49%		 1,993 2,033 1,993 0.5 1,001 09/29/2023
7685 BuySell Technologies Co.Ltd Growth Wholesale Trade 3,125 -105
-3.25%		 3,285 3,290 3,120 81 257,327 09/29/2023
7803 Bushiroad Inc. Growth Other Products 564 4
+0.71%		 553 574 552 1,870 1,054,045 09/29/2023
7804 B&P Co. Ltd. Standard Other Products 1,592 -33
-2.03%		 1,647 1,647 1,585 11 17,890 09/29/2023
7832 Bandai Namco Holdings Inc Prime Other Products 3,042 -30
-0.98%		 3,073 3,073 3,006 3,980 12,093,080 09/29/2023
8056 BIPROGY Inc. Prime Information & Communication 3,734 -41
-1.09%		 3,781 3,800 3,727 289 1,084,465 09/29/2023
8301 Bank Of Japan Banks 30,500 1,000
+3.39%		 30,200 30,500 30,200 0.2 6,070 09/29/2023
8345 Bank of Iwate Ltd Prime Banks 2,612 -123
-4.50%		 2,733 2,733 2,605 57 149,857 09/29/2023
8365 Bank of Toyama Ltd. Standard Banks 1,814 -45
-2.42%		 1,851 1,851 1,789 12 21,250 09/29/2023
8369 Bank of Kyoto Ltd. Prime Banks 8,503 121
+1.44%		 8,381 8,534 8,304 285 2,413,292 09/27/2023
8395 Bank of Saga Ltd. Prime Banks 2,034 -69
-3.28%		 2,094 2,096 2,026 63 130,542 09/29/2023
8399 Bank of the Ryukyus Ltd Prime Banks 1,140 -40
-3.39%		 1,173 1,173 1,137 128 147,733 09/29/2023
8416 Bank of Kochi, Ltd. Standard Banks 1,020 -46
-4.32%		 1,064 1,068 1,019 45 46,556 09/29/2023
8522 Bank of Nagoya Ltd. Prime Banks 5,190 -220
-4.07%		 5,410 5,410 5,170 122 641,006 09/29/2023
9145 Being Holdings Co Ltd. Standard Land Transportation 2,600 99
+3.96%		 2,530 2,830 2,530 27 72,031 09/29/2023
9162 Bleach,Inc. Growth Services 678 -3
-0.44%		 687 692 670 93 63,115 09/29/2023
9216 Bewith,Inc. Prime Services 2,404 53
+2.25%		 2,365 2,433 2,361 42 101,353 09/29/2023
9225 Bridge Consulting Group Inc. Growth Services 2,863 -7
-0.24%		 2,920 2,950 2,750 18 50,802 09/29/2023
9272 Boutiques Inc. Growth Services 2,427 116
+5.02%		 2,379 2,429 2,351 16 37,680 09/29/2023
9278 Bookoff Group Holdings Limited Prime Retail Trade 1,247 -7
-0.56%		 1,254 1,274 1,244 76 95,017 09/29/2023
9345 Bizmates, Inc. Growth Services 1,845 12
+0.65%		 1,802 1,871 1,800 10 18,730 09/29/2023
9399 Beat Holdings Limited Standard Information & Communication 4 0
+0.00%		 4 5 3 932 3,715 09/29/2023
9408 BSN MEDIA HOLDINGS, INC. Standard Information & Communication 1,550 55
+3.68%		 1,483 1,550 1,483 4 5,751 09/29/2023
9441 Bell-Park Co. Ltd. Standard Information & Communication 1,683 14
+0.84%		 1,685 1,685 1,675 2 2,860 09/29/2023
9562 Business Coach Inc. Growth Services 1,320 0
+0.00%		 1,343 1,343 1,315 2 2,124 09/29/2023
9658 Business Brain Showaota Inc. Prime Information & Communication 2,162 -43
-1.95%		 2,211 2,214 2,145 31 67,702 09/29/2023
9783 Benesse Holdings Inc Prime Services 1,829.5 -7
-0.38%		 1,843 1,847.5 1,822 443 812,237 09/29/2023
9791 Biken Techno Corporation Standard Services 1,172 -3
-0.26%		 1,172 1,172 1,172 3 2,930 09/29/2023
9974 Belc Co. Ltd. Prime Retail Trade 6,870 0
+0.00%		 6,900 6,920 6,810 15 104,271 09/29/2023
9978 Bunkyodo Group Holdings Co. Ltd. Standard Retail Trade 39 0
+0.00%		 39 40 39 35 1,381 09/29/2023
9997 Belluna Co. Ltd Prime Retail Trade 672 -11
-1.61%		 684 684 671 593 401,092 09/29/2023