japan stock data

Search Results （Initial：H）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1379 Hokuto Corporation Prime Fishery, Agriculture & Forestry 1,820 -7
-0.38%		 1,828 1,833 1,815 55 100,367 09/29/2023
1382 HOB Co.Ltd Standard Fishery, Agriculture & Forestry 2,417 297
+14.01%		 2,140 2,448 2,116 167 390,169 09/29/2023
1384 Hokuryo Co.Ltd Standard Fishery, Agriculture & Forestry 1,145 -34
-2.88%		 1,175 1,175 1,138 39 44,896 09/29/2023
1719 Hazama Ando Corporation Prime Construction 1,167 -25
-2.10%		 1,195 1,197 1,164 625 734,518 09/29/2023
1808 Haseko Corporation Prime Construction 1,907 -7.5
-0.39%		 1,915.5 1,933 1,902.5 1,109 2,121,248 09/29/2023
1930 Hokuriku Electrical Construction Co Ltd Prime Construction 1,029 -13
-1.25%		 1,054 1,054 1,019 33 34,346 09/29/2023
1982 Hibiya Engineering Ltd Prime Construction 2,337 19
+0.82%		 2,338 2,353 2,316 32 74,859 09/29/2023
2136 HIP Corp. Standard Services 1,151 -10
-0.86%		 1,190 1,190 1,151 3 3,748 09/29/2023
2173 Hakuten Corporation Growth Services 658 4
+0.61%		 653 658 653 2 1,378 09/29/2023
2286 Hayashikane Sangyo Co Ltd Standard Foods 558 -10
-1.76%		 573 574 556 23 12,878 09/29/2023
2344 Heian Ceremony Service Co Standard Services 770 -13
-1.66%		 780 782 764 40 30,479 09/29/2023
2415 Human Holdings Co. Ltd. Standard Services 1,064 -6
-0.56%		 1,070 1,070 1,052 2 1,913 09/29/2023
2433 Hakuhodo Dy Hldgs Inc Prime Services 1,229.5 9
+0.74%		 1,236 1,241 1,224 2,109 2,596,849 09/29/2023
2469 Hibino Corp. Standard Services 1,714 -44
-2.50%		 1,758 1,760 1,707 6 9,880 09/29/2023
2483 Honyaku Center Inc. Standard Services 2,176 76
+3.62%		 2,100 2,242 2,065 37 78,822 09/29/2023
2573 Hokkaido Coca-Cola Bottling Co Ltd Standard Foods 2,755 6
+0.22%		 2,740 2,759 2,717 17 46,130 09/29/2023
2674 Hard off Corporation Co., Ltd. Prime Retail Trade 1,495 -18
-1.19%		 1,529 1,538 1,493 41 62,127 09/29/2023
2742 Hallows Co Prime Retail Trade 4,200 -10
-0.24%		 4,070 4,240 4,020 72 301,235 09/29/2023
2747 Hokuyu Lucky Co Standard Retail Trade 3,025 -10
-0.33%		 3,035 3,035 3,005 1 3,917 09/29/2023
2764 Hiramatsu Inc Prime Retail Trade 248 -7
-2.75%		 256 258 247 342 85,841 09/29/2023
2792 Honeys Holdings Co. Ltd. Prime Retail Trade 1,567 -48
-2.97%		 1,671 1,688 1,558 1,192 1,926,088 09/29/2023
2810 House Foods Group Inc Prime Foods 3,120 -26
-0.83%		 3,150 3,155 3,118 180 563,138 09/29/2023
2831 Hagoromo Foods Corporation Standard Foods 3,060 -10
-0.33%		 3,070 3,070 3,035 1 3,968 09/29/2023
2999 Home Position Co.,Ltd. Standard Real Estate 380 1
+0.26%		 384 384 379 2 801 09/29/2023
3003 Hulic Co. Ltd. Prime Real Estate 1,341 -16
-1.18%		 1,357 1,364 1,336.5 1,712 2,303,051 09/29/2023
3030 Hub Co., Ltd. Prime Retail Trade 845 10
+1.20%		 859 871 840 63 53,777 09/29/2023
3054 Hyper Inc Prime Wholesale Trade 357 0
+0.00%		 357 359 355 7 2,353 09/29/2023
3059 Hiraki Co.Ltd Standard Retail Trade 1,003 -2
-0.20%		 1,003 1,003 1,002 0.8 802 09/29/2023
3077 Horiifoodservice Co.Ltd. Standard Retail Trade 477 2
+0.42%		 478 478 475 2 1,048 09/29/2023
3134 Hamee Corp Prime Retail Trade 902 -25
-2.70%		 926 929 898 134 121,252 09/29/2023
3174 Happiness and D Co. Ltd. Standard Retail Trade 896 2
+0.22%		 894 899 890 1 1,073 09/29/2023
3190 Hotman Co.Ltd Standard Retail Trade 614 -11
-1.76%		 625 625 610 2 1,301 09/29/2023
3196 Hotland Co. Ltd. Prime Retail Trade 1,953 16
+0.83%		 1,943 1,986 1,937 122 239,422 09/29/2023
3275 Housecom Corporation. Prime Real Estate 942 11
+1.18%		 932 945 932 6 5,544 09/29/2023
3284 Hoosiers Holdings Prime Real Estate 1,088 -20
-1.81%		 1,110 1,114 1,079 144 157,624 09/29/2023
3560 Hobonichi Co. Ltd. Standard Retail Trade 3,910 435
+12.52%		 3,475 3,910 3,470 6 22,580 09/29/2023
3593 Hogy Medical Co Ltd Prime Textiles & Apparels 3,195 -5
-0.16%		 3,220 3,235 3,165 69 221,360 09/29/2023
3680 Hotto Link Inc Growth Information & Communication 337 2
+0.60%		 334 338 334 32 10,682 09/29/2023
3865 Hokuetsu Corporation Prime Pulp & Paper 1,085 -23
-2.08%		 1,113 1,114 1,077 498 542,922 09/29/2023
3895 Havix Corp Standard Pulp & Paper 420 7
+1.69%		 408 420 408 7 2,830 09/29/2023
3930 Hatena Co. Ltd. Growth Information & Communication 782 1
+0.13%		 781 783 780 1 1,093 09/29/2023
3948 Hikari Business Form Co. Ltd Standard Pulp & Paper 974 10
+1.04%		 994 994 964 26 25,369 09/29/2023
4011 Headwaters Co Ltd Growth Information & Communication 7,630 -100
-1.29%		 7,680 7,820 7,590 24 185,991 09/29/2023
4112 Hodogaya Chemical Co Ltd Prime Chemicals 3,180 -15
-0.47%		 3,220 3,220 3,170 15 46,224 09/29/2023
4200 HCS Holdings Co.Ltd. Standard Information & Communication 1,796 0
+0.00%		 1,796 1,798 1,796 2 3,054 09/29/2023
4260 Hybrid Technologies Co., Ltd. Growth Information & Communication 639 12
+1.91%		 625 642 625 27 16,929 09/29/2023
4274 Hosoya Pyro-Engineering Co., Ltd. Standard Chemicals 1,413 -21
-1.46%		 1,449 1,449 1,413 13 17,953 09/29/2023
4299 Himacs Ltd Prime Information & Communication 1,404 -26
-1.82%		 1,460 1,460 1,404 7 9,691 09/29/2023
4382 Heroz Inc Prime Information & Communication 1,490 -10
-0.67%		 1,500 1,530 1,481 67 100,661 09/29/2023
4410 Harima Chemicals Group Inc Prime Chemicals 825 -11
-1.32%		 840 841 823 75 62,497 09/29/2023
4433 HITO-Communications Holdings Inc. Prime Information & Communication 1,429 14
+0.99%		 1,425 1,439 1,421 31 43,625 09/29/2023
4475 Hennge K.K. Growth Information & Communication 1,107 45
+4.24%		 1,072 1,143 1,072 1,673 1,862,808 09/29/2023
4530 Hisamitsu Pharmaceutical Co Ltd Prime Pharmaceutical 5,447 18
+0.33%		 5,450 5,490 5,400 230 1,253,435 09/29/2023
4544 H.U. Group Holdings Inc. Prime Services 2,540 -23
-0.90%		 2,560 2,566.5 2,519 339 860,026 09/29/2023
4593 Healios K.K. Growth Pharmaceutical 237 2
+0.85%		 239 241 233 447 105,879 09/29/2023
4925 Haba Laboratories Inc Standard Chemicals 2,365 -9
-0.38%		 2,382 2,382 2,361 2 4,502 09/29/2023
4992 Hokko Chemical Industry Co Ltd Standard Chemicals 952 -19
-1.96%		 971 975 946 76 72,544 09/29/2023
5035 HOUSEI Inc. Growth Information & Communication 518 -7
-1.33%		 524 528 509 56 29,151 09/29/2023
5446 Hokuetsu Metal Co Ltd Standard Iron & Steel 1,656 -19
-1.13%		 1,684 1,693 1,653 2 2,502 09/29/2023
5486 Hitachi Metals Ltd Prime Iron & Steel 2,177 -3
-0.14%		 2,178 2,181 2,177 945 2,058,447 12/28/2022
5821 Hirakawa Hewtech Corp. Prime Nonferrous Metals 1,415 -1
-0.07%		 1,419 1,437 1,408 23 32,271 09/29/2023
5902 Hokkan Holdings Ltd. Prime Metal Products 1,509 -18
-1.18%		 1,527 1,527 1,506 33 50,273 09/29/2023
5989 H-One Co., Ltd. Prime Metal Products 875 -21
-2.34%		 894 894 871 66 58,443 09/29/2023
6018 Hansin Diesel Works Ltd. Standard Transportation Equipment 1,743 7
+0.40%		 1,733 1,743 1,732 4 6,417 09/29/2023
6090 Human Metabolome Technologies Inc Growth Services 732 -3
-0.41%		 735 740 726 7 4,850 09/29/2023
6131 Hamai Co. Ltd Standard Machinery 1,555 33
+2.17%		 1,523 1,617 1,500 56 88,551 09/29/2023
6192 Hysa & Co. Inc Growth Services 85 1
+1.19%		 84 86 84 15 1,247 09/29/2023
6195 Hope Inc. Growth Services 281 -7
-2.43%		 288 289 280 82 23,245 09/29/2023
6203 Howa Machinery Ltd Prime Machinery 781 -9
-1.14%		 789 790 777 69 54,035 09/29/2023
6245 Hirano Tecseed Co. Ltd. Standard Machinery 2,141 -3
-0.14%		 2,164 2,164 2,133 12 26,566 09/29/2023
6247 Hisaka Works Ltd Prime Machinery 957 -14
-1.44%		 971 975 954 76 72,998 09/29/2023
6258 Hirata Corp. Prime Machinery 7,500 -170
-2.22%		 7,710 7,750 7,450 60 454,372 09/29/2023
6277 Hosokawa Micron Corporation Prime Machinery 4,100 -85
-2.03%		 4,200 4,210 4,060 54 220,400 09/29/2023
6305 Hitachi Construction Machinery Co. Ltd Prime Machinery 4,546 -30
-0.66%		 4,595 4,607 4,510 1,122 5,101,081 09/29/2023
6324 Harmonic Drive Systems Inc Standard Machinery 3,320 90
+2.79%		 3,240 3,340 3,210 422 1,395,334 09/29/2023
6364 Hokuetsu Industries Co. Ltd Prime Machinery 2,080 -31
-1.47%		 2,126 2,129 2,068 34 70,587 09/29/2023
6412 Heiwa Corporation Prime Machinery 2,145 -50
-2.28%		 2,198 2,199 2,136 417 899,999 09/29/2023
6433 Hephaist Co. Ltd. Standard Machinery 258 2
+0.78%		 256 260 254 33 8,440 09/29/2023
6465 Hoshizaki Corporation Prime Machinery 5,195 -75
-1.42%		 5,270 5,275 5,155 403 2,096,349 09/29/2023
6469 Hoden Seimitsu Kako Kenkyusho Co. Ltd Standard Machinery 559 4
+0.72%		 555 562 555 7 3,688 09/29/2023
6497 Hamai Industries Ltd Standard Machinery 994 -2
-0.20%		 997 1,002 994 1 1,097 09/29/2023
6501 Hitachi Ltd. Prime Electric Appliances 9,275 -372
-3.86%		 9,657 9,670 9,258 4,410 41,268,790 09/29/2023
6561 Hanatour Japan Co Ltd Growth Services 1,906 78
+4.27%		 1,856 1,912 1,828 732 1,371,480 09/29/2023
6597 HPC Systems Inc . Growth Electric Appliances 1,685 11
+0.66%		 1,690 1,696 1,676 18 29,672 09/29/2023
6745 Hochiki Corporation Prime Electric Appliances 1,618 -17
-1.04%		 1,634 1,640 1,612 17 28,234 09/29/2023
6804 Hosiden Corporation Prime Electric Appliances 1,919 -13
-0.67%		 1,949 1,967 1,912 203 391,505 09/29/2023
6806 Hirose Electric Co. Ltd Prime Electric Appliances 17,320 20
+0.12%		 17,565 17,565 17,240 119 2,067,450 09/29/2023
6826 Honda Tsuyshin Kogyo Co. Ltd Prime Electric Appliances 703 0
+0.00%		 704 705 703 32 22,647 12/19/2022
6856 Horiba Ltd Prime Electric Appliances 8,094 -15
-0.18%		 8,139 8,139 8,025 200 1,620,073 09/29/2023
6866 Hioki E. E. Corporation Prime Electric Appliances 7,230 -60
-0.82%		 7,310 7,370 7,210 35 257,129 09/29/2023
6904 Harada Industry Co. Ltd Prime Electric Appliances 835 2
+0.24%		 839 840 833 10 8,373 09/29/2023
6927 Helios Techno Holdings Co. Ltd. Standard Electric Appliances 416 -5
-1.19%		 421 426 414 242 101,334 09/29/2023
6965 Hamamatsu Photonics K.K. Prime Electric Appliances 6,299 -7
-0.11%		 6,326 6,375 6,266 346 2,182,583 09/29/2023
6989 Hokuriku Electric Industry Co. Ltd Prime Electric Appliances 1,422 3
+0.21%		 1,428 1,451 1,421 23 33,083 09/29/2023
7004 Hitachi Zosen Corporation Prime Machinery 839 -20
-2.33%		 858 860 835 1,402 1,183,019 09/29/2023
7064 Howtelevision Inc. Growth Services 3,575 -25
-0.69%		 3,500 3,580 3,495 1 3,537 09/29/2023
7119 halmek holdings Co.,Ltd. Growth Retail Trade 1,625 -5
-0.31%		 1,616 1,644 1,594 102 166,200 09/29/2023
7133 HYUGA PRIMARY CARE Co.,Ltd. Growth Retail Trade 2,021 88
+4.55%		 1,924 2,037 1,924 8 15,805 09/29/2023
7185 Hirose Tusyo Inc. Standard Securities & Commodity Futures 2,892 -41
-1.40%		 2,933 2,940 2,890 37 108,001 09/29/2023
7205 Hino Motors Ltd Prime Transportation Equipment 570.9 0.1
+0.02%		 576 580.9 567.6 3,351 1,919,208 09/29/2023
7219 HKS Co. Ltd Standard Transportation Equipment 2,158 2
+0.09%		 2,159 2,169 2,158 0.7 1,513 09/29/2023
7267 Honda Motor Prime Transportation Equipment 1,682 -48.5
-2.80%		 1,732 1,736 1,680.5 21,946 37,107,981 09/29/2023
7279 Hi-Lex Corp. Standard Transportation Equipment 1,603 4
+0.25%		 1,600 1,628 1,591 95 152,277 09/29/2023
7337 Hirogin Holdings Inc. Prime Banks 917.2 -32.1
-3.38%		 937 940 912.1 1,230 1,135,111 09/29/2023
7361 Human Creation Holdings Inc. Growth Services 2,618 -28
-1.06%		 2,636 2,673 2,602 8 20,500 09/29/2023
7368 Hyojito Co. Ltd. Standard Services 1,487 -2
-0.13%		 1,479 1,487 1,475 2 2,221 09/29/2023
7381 Hokkoku Financial Holdings,Inc. Prime Banks 5,200 -180
-3.35%		 5,410 5,410 5,160 61 320,356 09/29/2023
7416 Haruyama Holdings Inc. Standard Retail Trade 534 2
+0.38%		 534 535 532 6 3,148 09/29/2023
7425 Hatsuho Shouji Co. Ltd Standard Wholesale Trade 3,000 -10
-0.33%		 3,020 3,020 2,992 0.5 1,500 09/29/2023
7433 Hakuto Co. Ltd Prime Wholesale Trade 5,070 -230
-4.34%		 5,320 5,350 5,040 255 1,310,568 09/29/2023
7444 Harima-Kyowa Co. Ltd. Standard Wholesale Trade 1,647 -13
-0.78%		 1,662 1,662 1,639 0.9 1,486 09/29/2023
7467 Hagiwara Electric Holdings Co. Ltd. Prime Wholesale Trade 3,955 -145
-3.54%		 4,105 4,135 3,945 80 319,049 09/29/2023
7506 House of Rose Co. Ltd Standard Retail Trade 1,607 0
+0.00%		 1,613 1,613 1,605 2 2,412 09/29/2023
7514 Himaraya Co. Ltd Prime Retail Trade 920 -9
-0.97%		 925 930 920 49 45,529 09/29/2023
7552 Happinet Corporation Prime Wholesale Trade 2,500 -30
-1.19%		 2,549 2,583 2,486 61 153,873 09/29/2023
7561 Hurxley Corporation Prime Retail Trade 732 -6
-0.81%		 738 745 726 27 19,934 09/29/2023
7570 Hashimoto Sogyo Holdings Co. Ltd. Prime Wholesale Trade 1,137 -19
-1.64%		 1,156 1,156 1,131 17 19,585 09/29/2023
7611 Hiday Hidaka Corp Prime Retail Trade 2,712 -45
-1.63%		 2,760 2,786 2,700 147 400,394 09/29/2023
7634 Hoshi Iryo-Sanki Co. Ltd Standard Wholesale Trade 4,200 0
+0.00%		 4,200 4,200 4,200 0.2 840 09/27/2023
7636 Handsman Co. Ltd Standard Retail Trade 1,044 9
+0.87%		 1,038 1,044 1,038 6 6,249 09/29/2023
7637 Hakudo Co. Ltd Prime Wholesale Trade 2,270 -30
-1.30%		 2,292 2,300 2,264 49 111,526 09/29/2023
7682 Hamayuu Co. Ltd. Standard Retail Trade 3,010 5
+0.17%		 3,015 3,025 3,010 3 8,744 09/29/2023
7741 Hoya Corporation Prime Precision Instruments 15,325 145
+0.96%		 15,485 15,485 15,235 1,432 21,952,848 09/29/2023
7781 Hirayama Holdings Co. Ltd. Standard Precision Instruments 930 -9
-0.96%		 941 957 918 13 12,369 09/29/2023
7856 Hagihara Industries Inc. Prime Other Products 1,838 11
+0.60%		 1,848 1,900 1,825 213 393,797 09/29/2023
7863 Hiraga Co., Ltd. Standard Other Products 895 15
+1.70%		 910 913 895 1 1,273 09/29/2023
7897 Hokushin Co. Ltd Standard Other Products 131 2
+1.55%		 135 140 130 1,447 194,648 09/29/2023
8078 Hanwa Co. Ltd Prime Wholesale Trade 4,745 -120
-2.47%		 4,850 4,855 4,715 203 967,376 09/29/2023
8230 Hasegawa Co. Ltd. Standard Retail Trade 344 -2
-0.58%		 348 348 340 30 10,396 09/29/2023
8242 H2O Retailing Corp. Prime Retail Trade 1,814 18
+1.00%		 1,815 1,839 1,801 606 1,100,837 09/29/2023
8276 Heiwado Co. Ltd Prime Retail Trade 2,608 -35
-1.32%		 2,656 2,666 2,579 239 625,794 09/29/2023
8359 Hachijuni Bank Ltd. Prime Banks 824.9 -28.6
-3.35%		 845 845.6 819.2 1,980 1,640,842 09/29/2023
8368 Hyakugo Bank Ltd. Prime Banks 536 -24
-4.29%		 555 557 534 734 398,560 09/29/2023
8377 Hokuhoku Financial Group Inc. Prime Banks 1,600.5 -54.5
-3.29%		 1,638 1,649.5 1,586.5 790 1,273,321 09/29/2023
8386 Hyakujushi Bank Ltd. Prime Banks 2,622 -80
-2.96%		 2,690 2,697 2,601 117 309,314 09/29/2023
8699 HS Holdings Co.,Ltd. Standard Securities & Commodity Futures 986 -25
-2.47%		 1,004 1,007 986 256 255,301 09/29/2023
8803 Heiwa Real Estate Co. Ltd Prime Real Estate 3,980 -20
-0.50%		 4,000 4,015 3,975 63 249,335 09/29/2023
8996 HouseFreedom Co.,Ltd. Standard Real Estate 870 2
+0.23%		 867 870 862 4 3,294 09/29/2023
9029 Higashi Twenty One Co Ltd Standard Land Transportation 969 -22
-2.22%		 990 990 966 8 8,244 09/29/2023
9033 Hiroshima Electric Railway Co. Ltd Standard Land Transportation 805 3
+0.37%		 802 805 802 5 4,017 09/29/2023
9037 Hamakyorex Co. Ltd Prime Land Transportation 4,060 -10
-0.25%		 4,070 4,095 4,030 27 109,708 09/29/2023
9042 Hankyu Hanshin Holdings, Inc. Prime Land Transportation 5,101 -39
-0.76%		 5,160 5,216 5,070 613 3,140,094 09/29/2023
9086 Hitachi Transport System Ltd Prime Land Transportation 8,900 0
+0.00%		 8,910 8,910 8,900 200 1,781,967 02/22/2023
9362 Hyoki Kaiun Kaisha Ltd. Standard Warehousing & Harbor Transportation Services 2,105 -15
-0.71%		 2,122 2,127 2,105 3 5,933 09/29/2023
9435 Hikari Tsushin Inc Prime Information & Communication 22,775 -280
-1.21%		 22,925 22,925 22,570 79 1,802,180 09/29/2023
9505 Hokuriku Electric Power Co. Prime Electric Power & Gas 806 -34.5
-4.10%		 836.5 836.7 802.5 1,527 1,242,674 09/29/2023
9509 Hokkaido Electric Power Co. Inc Prime Electric Power & Gas 652.2 -28
-4.12%		 679.9 679.9 648 1,694 1,114,504 09/29/2023
9534 Hokkaido Gas Co. Ltd Prime Electric Power & Gas 2,373 -24
-1.00%		 2,394 2,394 2,342 32 74,506 09/29/2023
9535 Hiroshima Gas Co. Ltd Prime Electric Power & Gas 389 -7
-1.77%		 400 400 388 50 19,751 09/29/2023
9537 Hokuriku Gas Co. Ltd Standard Electric Power & Gas 3,845 0
+0.00%		 3,845 3,845 3,845 0.2 769 09/29/2023
9603 H. I. S. Co. Ltd Prime Services 1,806 10
+0.56%		 1,802 1,832 1,796 909 1,650,520 09/29/2023
9679 Horai Co. Ltd Standard Services 3,300 5
+0.15%		 3,300 3,370 3,300 0.3 997 09/29/2023
9720 Hotel NewGrand Co., Ltd. Standard Services 4,425 -70
-1.56%		 4,425 4,425 4,425 0.1 443 09/27/2023
9731 Hakuyosha Co. Ltd Standard Services 2,640 -28
-1.05%		 2,678 2,682 2,632 9 22,815 09/29/2023
9780 Harima B.Stem Corp. Standard Services 2,756 0
+0.00%		 2,956 2,956 2,756 0.4 1,157 09/29/2023
9929 Heiwa Paper Co. Ltd. Standard Wholesale Trade 427 2
+0.47%		 422 427 422 0.6 255 09/29/2023
9950 Hachi-Ban Co. Ltd. Standard Retail Trade 3,210 10
+0.31%		 3,200 3,210 3,200 1 3,523 09/29/2023