japan stock data

Search Results （Initial：D）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1712 Daiseki Eco. Solution Co. Ltd. Prime Construction 1,174 -3
-0.25%		 1,185 1,203 1,159 252 296,893 09/29/2023
1716 Dai-Ichi Cutter Kogyo KK Prime Construction 1,288 9
+0.70%		 1,282 1,291 1,278 21 26,606 09/29/2023
1799 Daiichi Kensetsu Corporation Standard Construction 1,707 19
+1.13%		 1,688 1,725 1,688 11 18,741 09/29/2023
1814 Daisue Construction Co. Ltd Prime Construction 1,452 -29
-1.96%		 1,481 1,481 1,437 77 111,574 09/29/2023
1822 Daiho Corporation Prime Construction 3,945 -50
-1.25%		 4,030 4,050 3,925 35 137,295 09/29/2023
1878 Daito Trust Construction Co Ltd Prime Real Estate 15,750 -210
-1.32%		 15,925 15,985 15,675 255 4,036,334 09/29/2023
1925 Daiwa House Industry Co. Ltd Prime Construction 4,015 -17
-0.42%		 4,053 4,057 3,987 2,105 8,458,109 09/29/2023
1980 Dai-Dan Co. Ltd Prime Construction 1,485 -34
-2.24%		 1,517 1,521 1,466 72 106,648 09/29/2023
2303 Dawn Corp Standard Information & Communication 1,998 -26
-1.28%		 2,019 2,024 1,998 4 7,052 09/29/2023
2326 Digital Arts Inc Prime Information & Communication 4,625 -20
-0.43%		 4,675 4,730 4,595 54 249,232 09/29/2023
2379 DIP corporation Prime Services 3,680 -30
-0.81%		 3,730 3,735 3,665 195 721,762 09/29/2023
2389 Digital Holdings Inc. Prime Services 996 -10
-0.99%		 1,012 1,012 989 65 64,924 09/29/2023
2397 DNA Chip Research Inc Standard Services 747 -2
-0.27%		 746 756 744 18 13,276 09/29/2023
2432 Dena Co Ltd Prime Services 1,502.5 4.5
+0.30%		 1,498 1,507 1,491.5 501 751,763 09/29/2023
2484 Demae-Can Co. Ltd. Standard Information & Communication 369 4
+1.10%		 373 376 367 852 316,259 09/29/2023
2590 Dydo Group Holdings Inc. Prime Foods 5,510 -100
-1.78%		 5,600 5,630 5,500 23 128,478 09/29/2023
2791 Daikokutenbussan Co Prime Retail Trade 6,300 90
+1.45%		 6,270 6,420 6,270 39 248,079 09/29/2023
2816 Daisho Co. Ltd Standard Foods 1,415 -3
-0.21%		 1,420 1,421 1,414 4 5,530 09/29/2023
2876 Delsole Corp. Standard Foods 562 -6
-1.06%		 560 564 557 5 2,691 09/29/2023
2883 Dairei Co. Ltd. Standard Foods 1,966 -10
-0.51%		 1,976 1,977 1,966 7 13,790 09/29/2023
3050 DCM Holdings Co., Ltd. Prime Retail Trade 1,214 -28
-2.25%		 1,241 1,250 1,214 575 704,550 09/29/2023
3073 DD GROUP Co., Ltd. Prime Retail Trade 1,953 -22
-1.11%		 1,999 2,051 1,932 321 640,867 09/29/2023
3079 DVx Inc. Standard Wholesale Trade 1,053 -14
-1.31%		 1,061 1,063 1,052 20 20,815 09/29/2023
3087 Doutor Nichires Holdings Co Ltd Prime Retail Trade 2,330 -25
-1.06%		 2,355 2,373 2,322 115 269,997 09/29/2023
3107 Daiwabo Holdings Co Ltd Prime Wholesale Trade 2,865 12
+0.42%		 2,866 2,903 2,845.5 311 895,462 09/29/2023
3185 Dream Vision Co.,Ltd. Growth Retail Trade 163 2
+1.24%		 162 164 162 8 1,237 09/29/2023
3202 Daitobo Co. Ltd Standard Textiles & Apparels 93 0
+0.00%		 94 94 93 45 4,192 09/29/2023
3205 Daidoh Ltd Standard Textiles & Apparels 295 -10
-3.28%		 306 306 295 79 23,862 09/29/2023
3245 Dear Life Co., Ltd. Prime Real Estate 800 -6
-0.74%		 804 806 792 472 376,787 09/29/2023
3392 Delica Foods Holdings Co. Ltd. Standard Wholesale Trade 635 -3
-0.47%		 640 640 635 34 21,595 09/29/2023
3469 Dualtap Co. Ltd Standard Real Estate 417 -1
-0.24%		 424 425 417 2 839 09/29/2023
3551 Dynic Corporation Standard Textiles & Apparels 825 -9
-1.08%		 839 839 816 24 19,494 09/29/2023
3628 Data Horizon Co Ltd Growth Information & Communication 2,043 42
+2.10%		 2,040 2,043 2,010 0.9 1,827 09/29/2023
3640 Densan Co. Ltd. Standard Information & Communication 1,569 5
+0.32%		 1,561 1,569 1,561 1 2,193 09/29/2023
3652 Digital Media Professionals Inc. Growth Information & Communication 2,493 3
+0.12%		 2,511 2,550 2,493 18 45,118 09/29/2023
3676 Digital Hearts Holdings Co. Ltd. Prime Information & Communication 1,003 -20
-1.96%		 1,017 1,022 997 199 199,833 09/29/2023
3686 DLE Inc Standard Information & Communication 252 4
+1.61%		 250 254 249 196 49,330 09/29/2023
3691 DIGITAL PLUS,Inc. Growth Information & Communication 784 12
+1.55%		 792 808 722 621 481,560 09/29/2023
3782 DDS, Inc. Growth Information & Communication 8 -5
-38.46%		 12 12 8 9,963 91,489 08/03/2023
3793 Drecom Co Growth Information & Communication 572 22
+4.00%		 554 572 546 273 152,682 09/29/2023
3816 Daiwa Computer Co Ltd Standard Information & Communication 972 -13
-1.32%		 975 976 972 0.4 390 09/29/2023
3848 Data Applications Co., Ltd. Standard Information & Communication 972 -10
-1.02%		 983 984 972 3 3,130 09/29/2023
3880 Daio Paper Corporation Prime Pulp & Paper 1,224 -26.5
-2.12%		 1,250 1,250 1,207 492 601,982 09/29/2023
3905 Datasection Inc Growth Information & Communication 318 2
+0.63%		 315 323 315 20 6,468 09/29/2023
3916 Digital Information Technologies Corporation Prime Information & Communication 1,833 -42
-2.24%		 1,899 1,899 1,825 56 103,346 09/29/2023
3925 Double Standard Inc. Prime Information & Communication 1,688 29
+1.75%		 1,699 1,733 1,676 384 653,174 09/29/2023
3947 Dynapac Co. Ltd. Standard Pulp & Paper 1,527 3
+0.20%		 1,529 1,533 1,527 0.3 459 09/29/2023
4061 Denka Company Limited Prime Chemicals 2,703 -57.5
-2.08%		 2,759 2,767.5 2,689 812 2,204,610 09/29/2023
4072 Densan System HoldingsCo.Ltd. Prime Information & Communication 2,876 -16
-0.55%		 2,920 2,927 2,858 25 73,342 09/29/2023
4082 Daiichi Kigenso Kagaku-Kogyo Co. Ltd. Prime Chemicals 953 -8
-0.83%		 966 966 948 67 63,505 09/29/2023
4116 Dainichiseika Colour & Chemicals Mfg. Co. Ltd Prime Chemicals 2,272 -45
-1.94%		 2,317 2,321 2,263 27 60,892 09/29/2023
4202 Daicel Corporation Prime Chemicals 1,251 -19
-1.50%		 1,271.5 1,277.5 1,242 1,018 1,276,047 09/29/2023
4245 Daiki Axis Co.Ltd Prime Chemicals 733 2
+0.27%		 737 737 730 12 8,438 09/29/2023
4246 DaikyoNishikawa Corporation Prime Chemicals 805 -23
-2.78%		 825 826 801 102 82,300 09/29/2023
4310 Dream Incubator Inc. Prime Services 2,655 -23
-0.86%		 2,693 2,694 2,618 46 122,465 09/29/2023
4324 Dentsu Group Inc Prime Services 4,400 -15
-0.34%		 4,460 4,461 4,383 1,549 6,821,178 09/29/2023
4366 Daito Chemix Corporation Standard Chemicals 588 1
+0.17%		 586 589 580 9 5,436 09/29/2023
4421 D.I. System Co. Ltd. Standard Information & Communication 1,050 -1
-0.10%		 1,028 1,053 1,028 1 1,343 09/29/2023
4461 DKS Co Ltd Prime Chemicals 1,740 -7
-0.40%		 1,755 1,774 1,731 27 46,735 09/29/2023
4568 Daiichi Sankyo Co., Ltd. Prime Pharmaceutical 4,106 -83
-1.98%		 4,141 4,170 4,069 6,697 27,508,240 09/29/2023
4576 D.Western Therapeutics Institute, Inc. Growth Pharmaceutical 181 -5
-2.69%		 178 181 176 277 49,460 09/29/2023
4577 Daito Pharmaceutical Co., Ltd Prime Pharmaceutical 2,350 16
+0.69%		 2,347 2,377 2,327 36 83,625 09/29/2023
4598 Delta-Fly Pharma Inc. Growth Pharmaceutical 909 7
+0.78%		 907 932 897 157 143,508 09/29/2023
4611 Dai Nippon Toryo Co. Ltd Prime Chemicals 970 -22
-2.22%		 993 994 968 43 41,833 09/29/2023
4629 Daishin Chemical Co., Ltd. Standard Chemicals 1,261 1
+0.08%		 1,263 1,296 1,236 3 3,667 09/29/2023
4631 DIC Corporation Prime Chemicals 2,428.5 -33
-1.34%		 2,461.5 2,467 2,417.5 381 928,863 09/29/2023
4653 Daiohs Corporation Prime Services 1,496 0
+0.00%		 1,496 1,497 1,496 5 7,032 01/19/2023
4665 Duskin Co.Ltd Prime Services 3,240 -21
-0.64%		 3,278 3,281 3,232 92 299,714 09/29/2023
4750 Daisan Co. Ltd. Standard Services 627 -2
-0.32%		 626 632 623 14 8,482 09/29/2023
4819 Digital Garage, Inc. Prime Information & Communication 3,440 -55
-1.57%		 3,495 3,510 3,430 112 389,482 09/29/2023
4980 Dexerials Corporation Prime Chemicals 3,690 -42
-1.13%		 3,761 3,764 3,668 180 666,730 09/29/2023
5070 Draft Inc. Growth Construction 561 18
+3.31%		 553 568 550 41 22,844 09/29/2023
5337 Danto Holdings Corp. Standard Glass & Ceramics Products 800 17
+2.17%		 793 807 752 104 81,706 09/29/2023
5471 Daido Steel Co. Ltd Prime Iron & Steel 6,081 -104
-1.68%		 6,231 6,231 6,065 119 727,428 09/29/2023
5610 Daiwa Heavy Industry Co. Ltd Standard Iron & Steel 1,109 -23
-2.03%		 1,102 1,147 1,049 11 11,912 09/29/2023
5702 Daiki Aluminium Industry Co. Ltd. Prime Nonferrous Metals 1,306 -15
-1.14%		 1,325 1,328 1,305 390 513,075 09/29/2023
5714 Dowa Holdings Co., Ltd. Prime Nonferrous Metals 4,651 -107
-2.25%		 4,759 4,767 4,618 320 1,489,958 09/29/2023
5900 Daiken Co., Ltd. Standard Metal Products 907 78
+9.41%		 889 979 889 78 73,686 09/29/2023
5951 Dainichi Co. Ltd Standard Metal Products 737 -8
-1.07%		 747 752 734 29 21,395 09/29/2023
6023 Daihatsu Diesel Mfg. Co. Ltd. Standard Transportation Equipment 880 5
+0.57%		 875 884 862 89 77,371 09/29/2023
6048 DesignOne Japan Inc. Standard Services 163 0
+0.00%		 163 164 162 24 3,927 09/29/2023
6138 Dijet Industrial Co. Ltd Standard Machinery 932 -11
-1.17%		 939 942 925 4 3,630 09/29/2023
6141 DMG Mori Co Ltd Prime Machinery 2,543 -69
-2.64%		 2,592 2,600.5 2,530 1,645 4,203,773 09/29/2023
6146 Disco Corporation Prime Machinery 27,580 895
+3.35%		 27,180 27,645 27,005 1,235 33,849,581 09/29/2023
6365 DMW Corporation Standard Machinery 3,705 10
+0.27%		 3,660 3,710 3,660 1 4,428 09/29/2023
6367 Daikin Industries Ltd Prime Machinery 23,475 30
+0.13%		 23,560 23,580 23,140 1,666 39,036,027 09/29/2023
6373 Daido Kogyo Co. Ltd Standard Machinery 747 -8
-1.06%		 751 753 742 20 15,242 09/29/2023
6383 Daifuku Co. Ltd Prime Machinery 2,829.5 10
+0.35%		 2,852 2,852 2,812 1,463 4,141,059 09/29/2023
6430 Daikoku Denki Co Prime Machinery 5,380 -280
-4.95%		 5,690 5,700 5,310 246 1,336,936 09/29/2023
6459 Daiwa Industries Ltd Prime Machinery 1,383 -2
-0.14%		 1,380 1,396 1,376 35 47,898 09/29/2023
6517 Denyo Co. Ltd Prime Electric Appliances 2,128 14
+0.66%		 2,114 2,138 2,094 38 79,679 09/29/2023
6549 DM Solutions Co Ltd Standard Services 1,323 26
+2.00%		 1,304 1,332 1,303 3 3,434 09/29/2023
6622 Daihen Corporation Prime Electric Appliances 5,060 -20
-0.39%		 5,120 5,120 5,020 70 353,122 09/29/2023
6699 Diamond Electric Holdings Co Ltd Prime Electric Appliances 845 -13
-1.52%		 858 863 845 31 26,743 09/29/2023
6706 DKK Co.Ltd. Prime Electric Appliances 2,387 2
+0.08%		 2,386 2,414 2,383 14 34,238 09/29/2023
6743 Daido Signal Co. Ltd Standard Electric Appliances 417 -5
-1.18%		 422 423 414 36 15,142 09/29/2023
6848 Dkk-Toa Corp. Standard Electric Appliances 870 1
+0.12%		 867 871 865 14 12,251 09/29/2023
6902 Denso Corporation Prime Transportation Equipment 2,401 -103
-4.11%		 2,493 2,496 2,380.5 10,034 24,205,161 09/29/2023
6962 Daishinku Corp. Prime Electric Appliances 770 6
+0.79%		 766 775 764 100 77,219 09/29/2023
6993 Daikokuya Holdings Co Ltd Standard Retail Trade 52 1
+1.96%		 51 53 51 1,034 53,568 09/29/2023
7116 DAIWA TSUSHIN Co., Ltd Standard Wholesale Trade 1,542 -13
-0.84%		 1,574 1,582 1,534 5 8,132 09/29/2023
7228 Daytona Corporation Standard Transportation Equipment 3,055 -30
-0.97%		 3,075 3,100 3,055 3 9,244 09/29/2023
7245 Daido Metal Co Prime Transportation Equipment 570 -15
-2.56%		 588 590 568 93 53,633 09/29/2023
7327 Daishi Hokuetsu Financial Group Inc Prime Banks 3,795 -135
-3.44%		 3,900 3,920 3,760 96 365,933 09/29/2023
7354 Direct Marketing Mix Inc Prime Services 468 -3
-0.64%		 472 483 464 419 197,881 09/29/2023
7372 Decollte Holdings Corporation Growth Services 709 6
+0.85%		 714 723 709 20 14,413 09/29/2023
7377 DN Holdings Co.Ltd. Standard Services 1,491 -11
-0.73%		 1,529 1,539 1,489 13 19,828 09/29/2023
7458 Daiichi Kosho Co., Ltd. Prime Wholesale Trade 2,427.5 -15.5
-0.63%		 2,443 2,466 2,415 229 558,678 09/29/2023
7483 Doshisha Co Ltd Prime Wholesale Trade 2,230 25
+1.13%		 2,211 2,242 2,210 56 124,333 09/29/2023
7538 Daisui Co. Ltd. Standard Wholesale Trade 303 1
+0.33%		 304 309 303 10 2,971 09/29/2023
7609 Daitron Co. Ltd. Prime Wholesale Trade 3,020 -40
-1.31%		 3,060 3,080 3,005 22 66,229 09/29/2023
7643 Daiichi Co., Ltd. Standard Retail Trade 854 -20
-2.29%		 863 865 845 40 34,289 09/29/2023
7673 Daiko Tsusan Co. Ltd. Standard Wholesale Trade 1,205 -13
-1.07%		 1,224 1,224 1,205 3 3,273 09/29/2023
7775 Daiken Medical Prime Precision Instruments 531 -5
-0.93%		 533 536 529 36 18,917 09/29/2023
7791 Dreambed Co.Ltd. Standard Other Products 749 -30
-3.85%		 781 781 745 51 38,688 09/29/2023
7905 Daiken Corporation Prime Other Products 2,995 0
+0.00%		 2,995 2,997 2,994 223 668,271 09/29/2023
7912 Dai Nippon Printing Co Ltd Prime Other Products 3,890 -46
-1.17%		 3,973 3,977 3,856 1,048 4,086,561 09/29/2023
8023 Daiko Denshi Tsushin Ltd Standard Information & Communication 655 -1
-0.15%		 657 664 651 40 26,016 09/29/2023
8059 Daiichi Jitsugyo Co Ltd Prime Wholesale Trade 1,862 5
+0.27%		 1,857 1,872 1,823 66 123,001 09/29/2023
8114 Descente Ltd Prime Textiles & Apparels 4,285 145
+3.50%		 4,210 4,335 4,200 510 2,178,047 09/29/2023
8144 Denkyo Group Holdings Co., Ltd. Standard Wholesale Trade 1,255 -3
-0.24%		 1,260 1,260 1,255 0.2 252 09/29/2023
8247 Daiwa Co Ltd Standard Retail Trade 487 0
+0.00%		 486 487 480 5 2,284 09/29/2023
8563 Daito Bank Ltd. Standard Banks 738 -15
-1.99%		 758 761 730 114 85,106 09/29/2023
8601 Daiwa Securities Group Inc Prime Securities & Commodity Futures 863.1 -10.1
-1.16%		 870 872.5 853.4 6,825 5,891,058 09/29/2023
8746 Daiichi Commodities Co., Ltd. Standard Securities & Commodity Futures 86 -1
-1.15%		 86 87 85 112 9,556 09/29/2023
8750 Dai-ichi Life Holdings Inc Prime Insurance 3,097 -3
-0.10%		 3,061 3,106 3,036 5,037 15,545,925 09/29/2023
9082 Daiwa Motor Transportation Co Ltd Standard Land Transportation 817 1
+0.12%		 816 817 816 0.9 735 09/29/2023
9240 Delivery Consulting Inc. Growth Services 475 5
+1.06%		 464 478 461 6 2,943 09/29/2023
9244 DIGITALIFT Inc. Growth Services 966 1
+0.10%		 965 976 965 0.7 677 09/29/2023
9336 Daiei Kankyo Co., Ltd. Prime Services 2,109 4
+0.19%		 2,137 2,144 2,077 301 633,735 09/29/2023
9363 Daiun Co. Ltd. Standard Warehousing & Harbor Transportation Services 400 -6
-1.48%		 405 405 399 7 2,612 09/29/2023
9367 Daito Koun Co., Ltd. Standard Warehousing & Harbor Transportation Services 731 6
+0.83%		 721 731 716 4 2,587 09/28/2023
9682 DTS Corp. Prime Information & Communication 3,190 -40
-1.24%		 3,220 3,230 3,175 63 200,068 09/29/2023
9782 DMS Inc. Standard Services 1,554 3
+0.19%		 1,569 1,569 1,550 4 6,397 09/29/2023
9793 Daiseki Co Ltd Prime Services 4,000 -45
-1.11%		 4,050 4,065 3,965 126 504,701 09/29/2023
9818 Daimaru Enawin Co. Ltd. Standard Wholesale Trade 1,233 -24
-1.91%		 1,264 1,277 1,233 0.8 1,009 09/29/2023
9979 Daisyo Corporation Standard Retail Trade 1,114 -8
-0.71%		 1,122 1,131 1,113 20 22,051 09/29/2023