japan stock data

Search Results （Initial：F）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1430 First-corporation Inc Prime Construction 790 3
+0.38%		 790 791 781 33 25,699 09/29/2023
1436 Fit Corporation Growth Construction 823 -5
-0.60%		 823 823 823 0.1 82 09/29/2023
1770 Fujita Engineering Co Ltd Standard Construction 1,109 3
+0.27%		 1,109 1,110 1,109 0.3 333 09/29/2023
1775 Fuji Furukawa Engineering & Construction Co.Ltd. Standard Construction 4,275 -105
-2.40%		 4,380 4,445 4,140 9 40,603 09/29/2023
1813 Fudo Tetra Corp. Prime Construction 2,007 -57
-2.76%		 2,070 2,072 1,992 90 181,878 09/29/2023
1848 Fuji P S Corporation Standard Construction 464 -2
-0.43%		 470 472 462 19 8,725 09/29/2023
1899 Fukuda Corp. Prime Construction 4,845 25
+0.52%		 4,870 4,870 4,810 7 35,821 09/29/2023
2060 Feed One Co. Ltd. Prime Foods 796 -17
-2.09%		 815 815 792 76 60,913 09/29/2023
2114 Fuji Nihon Seito Corporation Standard Foods 1,036 -10
-0.96%		 1,052 1,086 1,036 66 69,255 09/29/2023
2158 Fronteo Inc. Growth Services 640 -7
-1.08%		 655 657 637 155 100,324 09/29/2023
2159 Full Speed Inc. Standard Services 549 0
+0.00%		 549 550 549 54 29,516 08/31/2022
2211 Fujiya Co. Ltd. Prime Foods 2,544 7
+0.28%		 2,550 2,556 2,537 41 103,699 09/29/2023
2215 First Baking Co. Ltd. Standard Foods 452 -5
-1.09%		 457 478 448 55 25,503 09/29/2023
2291 Fukutome Meat Packers Ltd. Standard Foods 1,481 5
+0.34%		 1,473 1,481 1,473 2 3,247 09/29/2023
2323 Fonfun Corp. Standard Information & Communication 764 16
+2.14%		 736 809 730 385 292,107 09/29/2023
2330 Forside Co.Ltd Standard Information & Communication 76 -1
-1.30%		 76 77 76 42 3,200 09/29/2023
2461 Fan Communications Inc. Prime Services 398 1
+0.25%		 402 402 396 199 79,354 09/29/2023
2468 FueTrek Co., Ltd. Standard Services 252 -4
-1.56%		 254 256 251 34 8,543 09/29/2023
2586 Fruta Fruta Inc. Growth Foods 75 -1
-1.32%		 76 77 75 61 4,644 09/29/2023
2607 Fuji Oil Holdings Inc. Prime Foods 2,267.5 2
+0.09%		 2,265.5 2,293 2,255.5 204 462,202 09/29/2023
2736 Festaria Holdings Co. Ltd. Standard Retail Trade 1,466 -2
-0.14%		 1,469 1,469 1,466 0.3 440 09/29/2023
2752 Fujio Food Group Inc. Prime Retail Trade 1,387 -15
-1.07%		 1,402 1,413 1,383 95 131,828 09/29/2023
2763 FTGroup Co. Ltd Standard Wholesale Trade 1,264 -29
-2.24%		 1,286 1,307 1,252 69 87,706 09/29/2023
2908 Fujicco Co. Ltd. Prime Foods 1,928 -3
-0.16%		 1,948 1,948 1,922 36 70,352 09/29/2023
3104 Fujibo Holdings, Inc. Prime Textiles & Apparels 3,595 -65
-1.78%		 3,690 3,690 3,570 20 70,565 09/29/2023
3137 Fundely Co.Ltd Growth Retail Trade 325 -1
-0.31%		 326 337 325 16 5,093 09/29/2023
3138 Fujisan Magazine Service Co Ltd. Growth Retail Trade 720 1
+0.14%		 717 720 717 0.2 144 09/29/2023
3266 Fund Creation Group Co Ltd Standard Real Estate 88 1
+1.15%		 87 90 87 296 26,296 09/29/2023
3317 Flying Garden Co Standard Retail Trade 2,151 1
+0.05%		 2,153 2,153 2,151 0.2 430 09/29/2023
3370 Fujita Corp Co Ltd Standard Retail Trade 283 -1
-0.35%		 285 288 283 14 4,009 09/29/2023
3396 Felissimo Corp Standard Retail Trade 988 1
+0.10%		 987 990 987 2 2,372 09/29/2023
3454 First Brothers Co. Ltd Prime Real Estate 1,252 -18
-1.42%		 1,280 1,280 1,239 48 60,049 09/29/2023
3477 Fourlife Co. Ltd. Growth Real Estate 600 -5
-0.83%		 600 604 600 3 1,861 09/29/2023
3489 FaithNetwork Co. Ltd Prime Real Estate 1,464 -29
-1.94%		 1,493 1,517 1,452 47 68,915 09/29/2023
3563 Food & Life Companies Ltd. Prime Retail Trade 2,514 -29
-1.14%		 2,545.5 2,553.5 2,493.5 1,999 5,034,492 09/29/2023
3600 Fujix Ltd. Standard Textiles & Apparels 1,631 -4
-0.24%		 1,635 1,645 1,631 3 4,746 09/29/2023
3649 Findex Inc. Prime Information & Communication 753 -12
-1.57%		 764 764 751 30 22,356 09/29/2023
3687 Fixstars Corporation Prime Information & Communication 1,171 10
+0.86%		 1,168 1,186 1,163 105 123,388 09/29/2023
3692 FFRI Security Inc. Growth Information & Communication 1,060 10
+0.95%		 1,050 1,077 1,050 20 21,493 09/29/2023
3753 Flight Holdings Inc Standard Information & Communication 387 0
+0.00%		 383 389 383 10 3,925 09/29/2023
3777 FHT Holdings Corp. Growth Information & Communication 45 -1
-2.17%		 46 47 45 431 19,715 09/29/2023
3807 Fisco Ltd. Growth Information & Communication 113 1
+0.89%		 112 114 112 76 8,570 09/29/2023
3843 FreeBit Co.,Ltd. Prime Information & Communication 1,200 3
+0.25%		 1,197 1,207 1,190 119 142,213 09/29/2023
3927 Fuva Brain Limited Growth Information & Communication 612 -1
-0.16%		 612 615 607 7 4,326 09/29/2023
3944 Furubayashi Shiko Co. Ltd. Standard Pulp & Paper 2,429 16
+0.66%		 2,421 2,471 2,421 3 6,587 09/29/2023
4052 Ficha Inc. Growth Information & Communication 1,083 -16
-1.46%		 1,120 1,124 1,074 51 55,732 09/29/2023
4193 Fabrica Communications Co. Ltd. Standard Information & Communication 2,192 9
+0.41%		 2,185 2,215 2,184 7 14,716 09/29/2023
4237 Fujipream Corporation Standard Chemicals 372 -1
-0.27%		 374 376 370 33 12,185 09/29/2023
4295 Faith Inc Prime Information & Communication 508 -1
-0.20%		 512 512 508 11 5,613 09/29/2023
4368 Fuso Chemical Co. Ltd Prime Chemicals 3,930 70
+1.81%		 3,910 3,930 3,855 151 591,993 09/29/2023
4392 Future Innovation Group Inc Prime Information & Communication 322 -1
-0.31%		 324 330 319 186 60,150 09/29/2023
4414 FLECT Co., Ltd. Growth Information & Communication 5,070 -20
-0.39%		 5,190 5,310 4,995 35 180,538 09/29/2023
4419 Finatext Holdings Ltd. Growth Information & Communication 622 -7
-1.11%		 639 639 619 131 81,622 09/29/2023
4478 Freee K.K. Growth Information & Communication 2,972 67
+2.31%		 2,940 3,015 2,934 376 1,119,273 09/29/2023
4538 Fuso Pharmaceutical Industries Ltd. Prime Pharmaceutical 1,971 -24
-1.20%		 1,999 1,999 1,961 77 151,874 09/29/2023
4554 Fuji Pharma Co., Ltd. Prime Pharmaceutical 1,166 -23
-1.93%		 1,187 1,190 1,159 62 73,002 09/29/2023
4620 Fujikura Kasei Co. Ltd. Prime Chemicals 467 -13
-2.71%		 477 481 467 82 38,610 09/29/2023
4662 Focus Systems Corp. Prime Information & Communication 980 -11
-1.11%		 991 993 978 21 20,645 09/29/2023
4671 Falco Holdings Co. Ltd. Prime Services 1,941 5
+0.26%		 1,936 1,951 1,933 15 28,536 09/29/2023
4676 Fuji Media Holdings Inc Prime Information & Communication 1,602 9.5
+0.60%		 1,601 1,613.5 1,593.5 615 986,087 09/29/2023
4722 Future Corporation Prime Information & Communication 1,506 18
+1.21%		 1,499 1,506 1,485 332 498,027 09/29/2023
4771 F & M Co. Ltd Standard Services 2,220 70
+3.26%		 2,150 2,237 2,147 35 77,167 09/29/2023
4848 Fullcast Holdings Co Ltd Prime Services 1,882 -22
-1.16%		 1,903 1,915 1,877 103 193,611 09/29/2023
4881 FunPep Company Limited Growth Pharmaceutical 163 -6
-3.55%		 169 171 163 145 24,033 09/29/2023
4901 Fujifilm Holdings Corp. Prime Chemicals 8,658 6
+0.07%		 8,624 8,710 8,602 1,780 15,408,027 09/29/2023
4921 Fancl Corporation Prime Chemicals 2,284 -12
-0.52%		 2,296.5 2,302 2,275.5 405 926,884 09/29/2023
4998 Fumakilla Limited Standard Chemicals 1,080 -10
-0.92%		 1,092 1,093 1,074 31 33,716 09/29/2023
5009 Fuji Kosan Company Ltd. Standard Wholesale Trade 1,792 -94
-4.98%		 1,909 1,909 1,780 85 154,266 09/29/2023
5017 Fuji Oil Company Ltd Prime Oil & Coal Products 343 -17
-4.72%		 357 357 342 1,039 360,876 09/29/2023
5121 Fujikura Composites Inc. Prime Rubber Products 1,175 -13
-1.09%		 1,198 1,198 1,160 183 215,116 09/29/2023
5125 Fines inc. Growth Information & Communication 679 -12
-1.74%		 698 700 679 24 16,385 09/29/2023
5129 FIXER Inc. Growth Information & Communication 1,600 1
+0.06%		 1,600 1,631 1,591 34 55,103 09/29/2023
5185 Fukoku Co Ltd Prime Rubber Products 1,437 -59
-3.94%		 1,499 1,501 1,429 104 150,994 09/29/2023
5199 Fuji Latex Co. Ltd. Standard Rubber Products 1,911 -18
-0.93%		 1,925 1,925 1,911 0.9 1,722 09/29/2023
5212 Fuji Glass Co Ltd Standard Glass & Ceramics Products 1,245 -51
-3.94%		 1,266 1,284 1,245 3 3,545 09/29/2023
5256 Fusic Co.,Ltd. Growth Information & Communication 4,870 15
+0.31%		 4,855 4,895 4,805 3 13,605 09/29/2023
5384 Fujimi Incorporated Prime Glass & Ceramics Products 3,005 0
+0.00%		 3,050 3,050 2,999 214 644,835 09/29/2023
5588 Fast Accounting Co.,Ltd. Growth Information & Communication 2,110 125
+6.30%		 2,004 2,135 1,991 1,048 2,161,431 09/29/2023
5715 Furukawa Co. Ltd. Prime Nonferrous Metals 1,680 -54
-3.11%		 1,734 1,734 1,669 86 144,948 09/29/2023
5801 Furukawa Electric Co. Ltd. Prime Nonferrous Metals 2,382 -85
-3.45%		 2,457.5 2,467 2,372 984 2,365,045 09/29/2023
5803 Fujikura Ltd. Prime Nonferrous Metals 1,201.5 -20
-1.64%		 1,215 1,217 1,196.5 1,862 2,241,876 09/29/2023
5940 Fujisash Co. Ltd. Standard Metal Products 77 -1
-1.28%		 78 78 77 183 14,156 09/29/2023
5965 Fujimak Corporation Standard Metal Products 827 -13
-1.55%		 846 849 827 20 16,590 09/29/2023
5994 Fine Sinter Co.,Ltd. Standard Metal Products 1,451 -22
-1.49%		 1,485 1,485 1,451 8 11,290 09/29/2023
6037 Firstlogic Inc Standard Services 527 -2
-0.38%		 519 532 519 24 12,506 09/29/2023
6094 FreakOut Holdings Inc. Growth Services 943 3
+0.32%		 941 951 934 41 38,138 09/29/2023
6134 Fuji Corporation. Prime Machinery 2,324 -23.5
-1.00%		 2,381 2,381 2,310.5 288 670,038 09/29/2023
6167 Fuji Die Co.Ltd Prime Machinery 636 -13
-2.00%		 643 643 635 73 46,489 09/29/2023
6188 Fuji Soft Service Bureau Incorporated Standard Services 418 0
+0.00%		 422 424 418 2 1,009 09/29/2023
6238 Furyu Corporation Prime Machinery 1,545 17
+1.11%		 1,513 1,550 1,493 186 285,179 09/29/2023
6257 Fujishoji Co., Ltd. Standard Machinery 1,401 -39
-2.71%		 1,448 1,462 1,390 162 228,720 09/29/2023
6312 Freund Corp. Standard Machinery 790 -13
-1.62%		 799 802 788 38 30,048 09/29/2023
6343 Freesia Macross Corporation Standard Machinery 112 1
+0.90%		 111 112 111 2 222 09/29/2023
6400 Fuji Seiki Co., Ltd Standard Machinery 350 -4
-1.13%		 352 352 349 18 6,350 09/29/2023
6406 Fujitec Company Ltd Prime Machinery 3,450 -41
-1.17%		 3,542 3,542 3,422 336 1,158,554 09/29/2023
6420 Fukushima Galilei Co.Ltd. Prime Machinery 4,855 -110
-2.22%		 4,960 4,960 4,820 34 164,536 09/29/2023
6504 Fuji Electric Co.Ltd. Prime Electric Appliances 6,746 -82
-1.20%		 6,795 6,805 6,716 578 3,905,105 09/29/2023
6542 Founder`s Consultants Holdings Inc. Standard Services 905 1
+0.11%		 913 920 897 4 3,450 09/29/2023
6546 Fulltech Co. Ltd Standard Services 1,187 7
+0.59%		 1,186 1,187 1,166 4 4,364 09/29/2023
6654 Fuji Electric Ind Co., Ltd Standard Electric Appliances 1,123 0
+0.00%		 1,123 1,125 1,120 5 5,946 09/29/2023
6702 Fujitsu Limited Prime Electric Appliances 17,600 -380
-2.11%		 17,870 17,900 17,550 836 14,768,461 09/29/2023
6755 Fujitsu General Limited Prime Electric Appliances 2,806.5 11
+0.39%		 2,821.5 2,829 2,790.5 718 2,021,370 09/29/2023
6794 Foster Electric Company Ltd. Prime Electric Appliances 991 4
+0.41%		 987 1,016 984 194 193,246 09/29/2023
6814 Furuno Electric Co. Ltd. Prime Electric Appliances 1,382 3
+0.22%		 1,383 1,404 1,372 95 132,042 09/29/2023
6870 Fenwal Controls of Japan Ltd Standard Electric Appliances 1,648 -6
-0.36%		 1,665 1,665 1,635 7 11,001 09/29/2023
6890 Ferrotec Holdings Corporation Standard Electric Appliances 2,860 -5
-0.17%		 2,880 2,913 2,860 563 1,622,006 09/29/2023
6937 Furukawa Battery Co. Ltd Prime Electric Appliances 975 -4
-0.41%		 980 986 969 62 60,430 09/29/2023
6954 Fanuc Corporation Prime Electric Appliances 3,893 26
+0.67%		 3,922 3,923 3,867 6,165 23,988,855 09/29/2023
6955 FDK Corporation Standard Electric Appliances 818 8
+0.99%		 813 828 813 33 26,771 09/29/2023
6960 Fukuda Denshi Co Ltd Standard Electric Appliances 5,430 -90
-1.63%		 5,530 5,530 5,420 22 119,094 09/29/2023
6986 Futaba Corporation Prime Electric Appliances 531 0
+0.00%		 534 542 530 79 42,056 09/29/2023
7038 Frontier Management Inc. Prime Services 1,383 -10
-0.72%		 1,406 1,407 1,377 39 53,872 09/29/2023
7050 Frontier International Inc. Growth Services 1,742 -38
-2.13%		 1,780 1,788 1,740 15 26,932 09/29/2023
7062 Fureasu Co. Ltd. Growth Services 942 -10
-1.05%		 955 955 942 0.7 664 09/29/2023
7068 Feedforce Group Inc. Growth Services 937 -77
-7.59%		 1,068 1,087 932 1,072 1,063,304 09/29/2023
7088 Forum Engineering Inc. Prime Services 1,315 -9
-0.68%		 1,323 1,332 1,304 43 56,485 09/29/2023
7089 For Startups Inc. Growth Services 1,877 29
+1.57%		 1,839 1,877 1,801 6 11,444 09/29/2023
7092 Fast Fitness Japan Incorporated. Prime Services 1,380 3
+0.22%		 1,389 1,401 1,380 19 26,954 09/29/2023
7114 Foodison,Inc. Growth Wholesale Trade 1,718 15
+0.88%		 1,702 1,719 1,701 5 7,869 09/29/2023
7148 Financial Products Group Co.,Ltd. Prime Securities & Commodity Futures 1,345 4
+0.30%		 1,332 1,358 1,324 985 1,323,366 09/29/2023
7212 F-Tech Inc. Prime Transportation Equipment 835 -32
-3.69%		 870 878 829 196 166,566 09/29/2023
7215 Faltec Co. Ltd. Standard Transportation Equipment 580 -1
-0.17%		 583 583 579 29 16,788 09/29/2023
7241 Futaba Industrial Co. Ltd. Prime Transportation Equipment 765 -14
-1.80%		 779 786 761 509 391,428 09/29/2023
7296 F. C. C. Co Ltd Prime Transportation Equipment 1,881 -72
-3.69%		 1,951 1,951 1,870 282 535,485 09/29/2023
7299 Fuji Oozx Inc. Standard Transportation Equipment 4,215 -15
-0.35%		 4,355 4,355 4,215 4 19,002 09/29/2023
7388 FP Partner Inc. Prime Insurance 3,495 170
+5.11%		 3,535 3,555 3,430 566 1,977,973 09/29/2023
7505 Fuso Dentsu Co. Ltd. Standard Wholesale Trade 1,569 -60
-3.68%		 1,645 1,645 1,550 12 18,310 09/29/2023
7605 Fuji Corp. Prime Retail Trade 2,105 29
+1.40%		 2,076 2,143 2,076 68 144,171 09/29/2023
7826 Furuya Metal Co Ltd. Standard Other Products 10,330 130
+1.27%		 10,330 10,450 10,290 42 431,020 09/29/2023
7840 France Bed Holdings Co Prime Other Products 1,213 -11
-0.90%		 1,228 1,231 1,209 38 45,774 09/29/2023
7864 Fuji Seal International Inc. Prime Other Products 1,782 2
+0.11%		 1,786 1,797 1,769 148 263,448 09/29/2023
7871 Fukuvi Chemical Industry Co. Ltd. Standard Chemicals 763 -4
-0.52%		 767 776 763 2 1,687 09/29/2023
7917 Fujimori Kogyo Co Ltd Prime Chemicals 3,715 -35
-0.93%		 3,750 3,755 3,690 25 93,712 09/29/2023
7947 FP Corporation Prime Chemicals 2,402.5 -26.5
-1.09%		 2,432 2,447.5 2,388.5 128 309,181 09/29/2023
7957 Fujicopian Co. Ltd. Standard Other Products 1,678 -2
-0.12%		 1,678 1,678 1,678 0.1 168 09/29/2023
8209 Friendly Corporation Standard Retail Trade 485 -4
-0.82%		 490 490 483 0.7 341 09/29/2023
8275 Forval Corp. Prime Wholesale Trade 1,113 -7
-0.63%		 1,130 1,130 1,103 35 39,102 09/29/2023
8278 Fuji Co. Ltd. Prime Retail Trade 1,786 -10
-0.56%		 1,800 1,804 1,783 74 133,032 09/29/2023
8354 Fukuoka Financial Group,Inc. Prime Banks 3,579 -122
-3.30%		 3,662 3,671 3,554 1,108 3,987,190 09/29/2023
8362 Fukui Bank Ltd. Prime Banks 1,554 -61
-3.78%		 1,610 1,610 1,548 68 106,445 09/29/2023
8424 Fuyo General Lease Co. Ltd. Prime Other Financing Business 12,050 -250
-2.03%		 12,390 12,410 11,960 57 688,159 09/29/2023
8462 Future Venture Capital Co. Ltd Standard Securities & Commodity Futures 631 -13
-2.02%		 634 653 625 24 14,970 09/29/2023
8562 Fukushima Bank Ltd Standard Banks 241 -12
-4.74%		 253 253 241 442 108,970 09/29/2023
8713 Fidea Holdings Co Ltd Prime Banks 1,603 -67
-4.01%		 1,674 1,674 1,597 107 174,566 09/29/2023
8789 FinTech Global Inc. Standard Other Financing Business 61 0
+0.00%		 62 62 61 387 23,759 09/29/2023
8860 Fuji Corporation Ltd. Prime Real Estate 734 -11
-1.48%		 746 748 732 60 44,511 09/29/2023
8917 First Juken Co.Ltd. Prime Real Estate 1,241 -20
-1.59%		 1,266 1,266 1,237 79 98,786 09/29/2023
8935 FJ NEXT HOLDINGS CO., LTD. Prime Real Estate 1,049 -21
-1.96%		 1,070 1,070 1,046 48 50,179 09/29/2023
9010 Fuji Kyuko Co. Ltd. Prime Land Transportation 4,655 -30
-0.64%		 4,730 4,755 4,625 129 603,886 09/29/2023
9075 Fukuyama Transporting Co. Ltd. Prime Land Transportation 3,930 40
+1.03%		 3,905 3,955 3,900 69 271,910 09/29/2023
9211 f-code Inc. Growth Services 1,449 -11
-0.75%		 1,445 1,483 1,445 12 17,524 09/29/2023
9220 FB CARE SERVICE CO.,LTD. Standard Services 1,075 -20
-1.83%		 1,091 1,091 1,071 2 2,486 09/29/2023
9221 FULUHASHI EPO CORPORATION Standard Services 768 -4
-0.52%		 772 780 757 13 9,902 09/29/2023
9241 Future Link Network Co.Ltd. Growth Services 1,485 69
+4.87%		 1,436 1,488 1,401 11 15,686 09/29/2023
9361 Fushiki Kairiku Unso Co. Ltd. Standard Warehousing & Harbor Transportation Services 1,476 -24
-1.60%		 1,501 1,501 1,450 2 3,389 09/29/2023
9423 Forval RealStraight Inc Standard Information & Communication 99 0
+0.00%		 98 100 98 139 13,725 09/29/2023
9445 Forval Telecom. Inc. Standard Information & Communication 369 -2
-0.54%		 372 373 369 12 4,421 09/29/2023
9450 Fibergate Inc. Prime Information & Communication 1,329 -10
-0.75%		 1,350 1,363 1,321 76 101,580 09/29/2023
9564 FCE Holdings Inc. Standard Services 1,900 -3
-0.16%		 1,903 1,911 1,900 7 13,527 09/29/2023
9722 Fujita Kanko Inc. Prime Services 4,800 -95
-1.94%		 4,910 4,955 4,780 62 302,161 09/29/2023
9749 Fuji Soft Inc. Prime Information & Communication 4,840 -15
-0.31%		 4,850 4,865 4,810 76 368,848 09/29/2023
9757 Funai Soken Holdings Incorporated Prime Services 2,610 4
+0.15%		 2,606 2,639 2,590 61 158,255 09/29/2023
9790 Fukui Computer Holdings Inc. Prime Information & Communication 2,665 0
+0.00%		 2,694 2,702 2,662 65 172,752 09/29/2023
9906 Fujii Sangyo Corp. Standard Wholesale Trade 2,210 -12
-0.54%		 2,255 2,255 2,210 1 2,688 09/29/2023
9983 Fast Retailing Co. Ltd. Prime Retail Trade 32,590 60
+0.18%		 32,640 32,680 32,330 2,564 83,470,143 09/29/2023