japan stock data

Search Results （Initial：I）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1418 Interlife Holdings Co.,Ltd. Standard Construction 206 5
+2.49%		 202 211 201 75 15,419 09/29/2023
1447 ITbook Holdings Co LTD Growth Construction 337 1
+0.30%		 336 339 333 27 9,082 09/29/2023
1605 Inpex Corporation Prime Mining 2,256 -67
-2.88%		 2,283 2,290 2,242 10,409 23,544,840 09/29/2023
1847 Ichiken Co. Ltd Prime Construction 2,087 -28
-1.32%		 2,147 2,147 2,082 41 86,229 09/29/2023
2122 Interspace Co Ltd Standard Services 948 -4
-0.42%		 944 967 937 9 8,913 09/29/2023
2148 ITmedia Inc. Prime Services 1,168 -2
-0.17%		 1,170 1,177 1,167 28 32,179 09/29/2023
2176 Ina Research Inc Standard Services 899 1
+0.11%		 898 899 898 11 10,065 08/16/2022
2198 IKK Holdings Inc. Prime Services 730 -1
-0.14%		 735 740 722 136 98,877 09/29/2023
2209 Imuraya Group Co., Ltd. Prime Foods 2,264 -21
-0.92%		 2,290 2,306 2,260 29 66,459 09/29/2023
2221 Iwatsuka Confectionery Co., Ltd. Standard Foods 5,140 -90
-1.72%		 5,280 5,280 5,070 7 34,390 09/29/2023
2296 Itoham Yonekyu Holdings Inc. Prime Foods 4,050 -160
-3.80%		 4,190 4,210 4,025 134 549,056 09/29/2023
2337 Ichigo Inc. Prime Real Estate 326 -7
-2.10%		 332 335 325 1,229 404,518 09/29/2023
2372 Irom Group Co.Ltd Prime Services 1,900 -10
-0.52%		 1,919 1,919 1,882 29 54,266 09/29/2023
2492 Infomart Corp. Prime Services 402 -3
-0.74%		 411 413 399 1,332 537,704 09/29/2023
2593 ITO En Ltd Prime Foods 4,809 27
+0.56%		 4,840 4,864 4,789 225 1,086,203 09/29/2023
2667 Imageone Co. Ltd. Standard Wholesale Trade 633 -16
-2.47%		 654 656 628 254 162,550 09/29/2023
2692 Itochu-Shokuhin Co Ltd Prime Wholesale Trade 6,840 -20
-0.29%		 6,840 6,930 6,780 16 108,276 09/29/2023
2722 IK HOLDINGS Co.,Ltd Prime Retail Trade 382 -3
-0.78%		 383 386 381 8 3,177 09/29/2023
2750 Ishimitsu(S) & Co Standard Wholesale Trade 740 1
+0.14%		 739 745 738 2 1,184 09/29/2023
2894 Ishii Food Co. Ltd Standard Foods 300 3
+1.01%		 299 302 295 26 7,815 09/29/2023
2901 Ishigaki Foods Co. Ltd Standard Foods 147 1
+0.68%		 146 150 146 15 2,270 09/29/2023
2904 Ichimasa Kamaboko Co. Ltd Prime Foods 767 1
+0.13%		 771 771 763 9 7,053 09/29/2023
2924 Ifuji Sangyo Co., Ltd. Standard Foods 1,599 -12
-0.74%		 1,602 1,639 1,585 11 17,190 09/29/2023
3099 Isetan Mitsukoshi Holdings Ltd. Prime Retail Trade 1,731.5 42
+2.49%		 1,723 1,754 1,716 4,550 7,891,952 09/29/2023
3184 International Conglomerate of Distribution for Automobile Hldg Co Ltd. Standard Retail Trade 2,763 -37
-1.32%		 2,763 2,763 2,763 0.1 276 09/27/2023
3237 Intrance Co., Ltd. Growth Real Estate 78 1
+1.30%		 77 79 76 123 9,521 09/29/2023
3291 Iida Group Holdings Co.Ltd. Prime Real Estate 2,486.5 -15.5
-0.62%		 2,510 2,510 2,469 564 1,400,801 09/29/2023
3390 Inest Inc. Standard Wholesale Trade 60 0
+0.00%		 62 62 60 127 7,765 09/28/2022
3421 Inaba Seisakusho Co. Ltd Standard Metal Products 1,546 -14
-0.90%		 1,557 1,563 1,540 25 38,147 09/29/2023
3513 Ichikawa Co. Ltd Standard Textiles & Apparels 1,551 -14
-0.89%		 1,580 1,599 1,551 12 19,209 09/29/2023
3660 Istyle Inc. Prime Information & Communication 508 3
+0.59%		 513 519 507 1,736 890,368 09/29/2023
3712 Information Planning Co.,Ltd. Standard Information & Communication 2,909 -17
-0.58%		 2,926 2,931 2,909 2 5,261 09/29/2023
3747 Intertrade Co Ltd Standard Information & Communication 393 9
+2.34%		 385 401 383 87 34,338 09/29/2023
3774 Internet Initiative Japan Inc Prime Information & Communication 2,417.5 20.5
+0.86%		 2,420 2,448.5 2,410 698 1,692,873 09/29/2023
3791 IG Port., Inc. Standard Information & Communication 4,120 -80
-1.90%		 4,250 4,250 4,080 22 91,345 09/29/2023
3803 Image Information Inc. Growth Information & Communication 500 -14
-2.72%		 512 522 500 21 10,758 09/29/2023
3845 I-Freek Mobile Inc. Standard Information & Communication 114 -2
-1.72%		 116 116 114 25 2,897 09/29/2023
3854 I`LL Inc Prime Information & Communication 3,880 -65
-1.65%		 3,990 4,075 3,875 71 282,448 09/29/2023
3917 iRidge Inc Growth Information & Communication 643 1
+0.16%		 646 646 641 6 3,543 09/29/2023
3920 Internetworking and Broadband Consulting Co.Ltd. Standard Information & Communication 609 13
+2.18%		 596 609 595 15 8,935 09/29/2023
3955 IMURA & Co., Ltd. Standard Pulp & Paper 1,202 34
+2.91%		 1,177 1,205 1,166 22 25,982 09/29/2023
3970 Innovation Inc. Growth Information & Communication 1,337 -2
-0.15%		 1,339 1,339 1,337 0.2 268 09/29/2023
4028 Ishihara Sangyo Kaisha Ltd Prime Chemicals 1,481 -28
-1.86%		 1,517 1,544 1,472 377 563,885 09/29/2023
4057 Interfactory Inc. Growth Information & Communication 658 4
+0.61%		 662 662 652 2 1,118 09/29/2023
4062 Ibiden Co Ltd Prime Electric Appliances 7,964 220
+2.84%		 7,860 8,004 7,801 1,698 13,489,373 09/29/2023
4107 Ise Chemicals Corporation Standard Chemicals 8,630 -120
-1.37%		 8,780 8,890 8,510 81 704,587 09/29/2023
4177 i-plug Inc. Growth Information & Communication 1,447 14
+0.98%		 1,433 1,465 1,423 3 4,903 09/29/2023
4265 Institution for a Global Society Corporation Growth Information & Communication 469 13
+2.85%		 456 479 455 86 40,125 09/29/2023
4326 Intage Holdings Inc Prime Information & Communication 2,236 5
+0.22%		 2,232 2,241 2,228 177 395,196 09/29/2023
4335 IPS Co Ltd Standard Information & Communication 1,014 3
+0.30%		 1,019 1,019 1,001 6 5,642 09/29/2023
4348 Infocom Corp Prime Information & Communication 2,752 -72
-2.55%		 2,818 2,827 2,735 109 302,687 09/29/2023
4390 IPS Inc Prime Information & Communication 2,590 54
+2.13%		 2,569 2,624 2,557 76 196,114 09/29/2023
4444 Infonet Inc. Growth Information & Communication 1,465 57
+4.05%		 1,450 1,485 1,428 55 80,007 09/29/2023
4462 Ishihara Chemical Co Ltd Prime Chemicals 1,594 -4
-0.25%		 1,600 1,607 1,588 17 27,594 09/29/2023
4495 i3 Systems Inc. Growth Information & Communication 1,414 8
+0.57%		 1,417 1,417 1,405 2 2,542 09/29/2023
4570 Immuno-Biological Laboratories Co., Ltd. Growth Pharmaceutical 565 -8
-1.40%		 570 578 556 369 208,481 09/29/2023
4624 Isamu Paint Co. Ltd. Standard Chemicals 3,170 0
+0.00%		 3,170 3,170 3,170 0.2 634 09/29/2023
4644 Imagineer Co. Ltd Standard Information & Communication 984 -5
-0.51%		 989 989 984 2 1,677 09/29/2023
4645 Ichishin Holdings Co.,Ltd. Standard Services 492 1
+0.20%		 491 492 491 0.2 98 09/29/2023
4709 ID Holdings Corporation Prime Information & Communication 1,440 -20
-1.37%		 1,475 1,475 1,425 31 44,917 09/29/2023
4739 Itochu Techno-Solutions Corp. Prime Information & Communication 4,313 1
+0.02%		 4,314 4,317 4,313 699 3,016,067 09/29/2023
4743 Itfor Inc Prime Information & Communication 1,103 -22
-1.96%		 1,114 1,126 1,094 99 109,205 09/29/2023
4769 IC CO.,LTD. Standard Information & Communication 878 -3
-0.34%		 887 887 878 1 886 09/29/2023
4812 Information Services International-Dentsu Ltd. Prime Information & Communication 5,720 90
+1.60%		 5,610 5,750 5,610 119 676,287 09/29/2023
4847 Intelligent Wave Inc Prime Information & Communication 937 -16
-1.68%		 953 972 931 173 164,138 09/29/2023
4918 Ivy Cosmetics Corporation Standard Chemicals 531 7
+1.34%		 526 560 525 33 17,574 09/29/2023
4933 I-ne Co Ltd Prime Chemicals 2,962 54
+1.86%		 2,899 2,970 2,847 149 437,538 09/29/2023
5019 Idemitsu Kosan Co.Ltd Prime Oil & Coal Products 3,438 -106
-2.99%		 3,496 3,498 3,405 1,544 5,313,202 09/29/2023
5076 INFRONEER Holdings Inc. Prime Construction 1,548 -14
-0.90%		 1,572 1,580.5 1,541 745 1,159,164 09/29/2023
5204 Ishizuka Glass Co Ltd Standard Glass & Ceramics Products 2,698 -31
-1.14%		 2,745 2,783 2,680 14 37,336 09/29/2023
5287 ITO Yogyo Co. Ltd. Standard Glass & Ceramics Products 613 2
+0.33%		 611 616 611 1 859 09/29/2023
5587 Inbound Platform Corp. Growth Information & Communication 2,077 128
+6.57%		 1,972 2,087 1,960 104 213,154 09/29/2023
5699 Ibokin Co. Ltd. Standard Iron & Steel 1,157 -20
-1.70%		 1,170 1,170 1,157 10 11,012 09/29/2023
5830 Iyogin Holdings,Inc. Prime Banks 1,075 -29.5
-2.67%		 1,088 1,097.5 1,070 1,002 1,082,888 09/29/2023
5842 Integral Corporation Growth Securities & Commodity Futures 2,161 -114
-5.01%		 2,267 2,267 2,150 195 427,186 09/29/2023
5983 Iwabuchi Corporation Standard Metal Products 6,060 430
+7.64%		 5,750 6,060 5,650 9 51,251 09/29/2023
5999 Ihara Science Corporation Standard Metal Products 2,976 0
+0.00%		 2,974 2,976 2,974 16 47,297 06/09/2023
6032 Interworks Inc. Standard Services 347 -11
-3.07%		 347 356 347 85 29,738 07/27/2023
6035 IR Japan Holdings Ltd. Prime Services 1,743 8
+0.46%		 1,742 1,795 1,728 326 571,657 09/29/2023
6038 IID Inc Growth Services 770 0
+0.00%		 770 772 762 10 7,674 09/29/2023
6049 Itokuro Inc Growth Services 326 5
+1.56%		 321 331 319 77 25,168 09/29/2023
6067 Impact HD Inc. Growth Services 4,490 0
+0.00%		 4,490 4,515 4,490 89 399,621 06/28/2023
6071 IBJ Inc Prime Services 635 2
+0.32%		 642 649 633 190 121,296 09/29/2023
6186 Ichikura Co. Ltd. Standard Services 584 -5
-0.85%		 588 588 574 24 14,230 09/29/2023
6200 Insource Co. Ltd. Prime Services 1,035 8
+0.78%		 1,030 1,054 1,024 285 296,206 09/29/2023
6208 Ishikawa Seisakusho Ltd Standard Machinery 1,264 -8
-0.63%		 1,272 1,275 1,263 17 21,548 09/29/2023
6237 Iwaki Co. Ltd Prime Machinery 1,785 -49
-2.67%		 1,843 1,843 1,774 48 87,120 09/29/2023
6310 Iseki & Co Ltd Prime Machinery 1,183 -25
-2.07%		 1,208 1,210 1,181 69 82,678 09/29/2023
6336 Ishii Hyoki Co Ltd Standard Machinery 775 -2
-0.26%		 779 789 758 19 14,634 09/29/2023
6362 Ishii Iron Works Co Ltd Standard Machinery 3,100 -10
-0.32%		 3,110 3,110 3,080 1 4,340 09/29/2023
6535 I-Moblie Co. Ltd. Prime Services 1,321 14
+1.07%		 1,309 1,334 1,309 64 84,410 09/29/2023
6545 Internet Infinity Inc. Growth Services 407 -8
-1.93%		 418 420 407 4 1,568 09/29/2023
6640 I-Pex Inc. Prime Electric Appliances 1,592 48
+3.11%		 1,551 1,598 1,542 120 189,545 09/29/2023
6652 Idec Corp. Prime Electric Appliances 2,968 -52
-1.72%		 3,040 3,040 2,950 120 358,811 09/29/2023
6656 Inspec Inc. Standard Electric Appliances 1,357 -3
-0.22%		 1,353 1,357 1,324 16 21,559 09/29/2023
6704 Iwatsu Electric Co Ltd Prime Electric Appliances 786 -3
-0.38%		 796 796 786 6 4,584 09/29/2023
6771 Ikegami Tsushinki Co Ltd Standard Electric Appliances 834 -8
-0.95%		 842 847 825 61 50,739 09/29/2023
6819 Izu Shaboten Resort Co.Ltd Standard Services 470 5
+1.08%		 466 476 464 22 10,425 09/29/2023
6820 Icom Incorporated Prime Electric Appliances 3,330 -55
-1.62%		 3,395 3,395 3,330 18 60,661 09/29/2023
6879 Imagica Group Inc. Prime Information & Communication 584 -11
-1.85%		 596 599 579 192 112,891 09/29/2023
6908 Iriso Electronics Co. Ltd Prime Electric Appliances 4,200 25
+0.60%		 4,185 4,245 4,175 64 269,012 09/29/2023
6924 Iwasaki Electric Co Ltd Prime Electric Appliances 4,450 0
+0.00%		 4,450 4,450 4,450 8 37,380 06/08/2023
7013 IHI Corp. Prime Machinery 3,135 -46
-1.45%		 3,185 3,204 3,120 1,893 5,962,613 09/29/2023
7031 Inbound Tech Inc. Growth Services 1,247 20
+1.63%		 1,242 1,260 1,227 12 15,337 09/29/2023
7072 Intimate Merger Inc. Growth Services 1,266 -5
-0.39%		 1,265 1,293 1,255 19 23,962 09/29/2023
7078 Inclusive Inc. Growth Services 1,001 14
+1.42%		 987 1,053 987 227 230,825 09/29/2023
7111 INEST,Inc. Standard Wholesale Trade 55 0
+0.00%		 56 57 55 299 16,653 09/29/2023
7127 Ikka Holdings Co.,Ltd. Standard Retail Trade 667 3
+0.45%		 667 679 662 30 20,102 09/29/2023
7175 Imamura Securities Co. Ltd. Standard Securities & Commodity Futures 1,155 5
+0.43%		 1,185 1,185 1,138 3 3,484 09/29/2023
7202 Isuzu Motors Ltd Prime Transportation Equipment 1,880.5 -39.5
-2.06%		 1,922 1,930 1,872.5 4,048 7,640,763 09/29/2023
7244 Ichikoh Industries Ltd Prime Electric Appliances 566 -13
-2.25%		 579 580 566 130 74,081 09/29/2023
7266 Imasen Electric Industrial Co. Ltd Prime Transportation Equipment 651 -27
-3.98%		 680 680 647 48 31,763 09/29/2023
7273 Ikuyo Co Ltd Standard Transportation Equipment 1,387 11
+0.80%		 1,393 1,429 1,360 14 19,328 09/29/2023
7315 IJTT Co. Ltd. Standard Transportation Equipment 682 -3
-0.44%		 688 694 677 64 43,849 09/29/2023
7325 IRRC Corporation Growth Insurance 712 6
+0.85%		 713 714 706 2 1,422 09/29/2023
7338 INV Inc Standard Securities & Commodity Futures 820 -4
-0.49%		 824 839 817 3 2,640 09/29/2023
7339 ipet Holdings Inc. Growth Insurance 3,540 0
+0.00%		 3,540 3,540 3,540 2 6,726 02/28/2023
7374 Interworks Confidence Inc. Growth Services 1,620 -42
-2.53%		 1,662 1,662 1,619 7 12,075 09/29/2023
7509 I.A Group Corporation Standard Retail Trade 3,605 15
+0.42%		 3,590 3,605 3,590 0.2 720 09/29/2023
7599 IDOM Inc. Prime Wholesale Trade 729 -14
-1.88%		 738 752 725 1,499 1,102,121 09/29/2023
7630 Ichibanya Co. Ltd Prime Retail Trade 5,450 -10
-0.18%		 5,480 5,530 5,440 35 192,781 09/29/2023
7694 itsumo.inc. Growth Retail Trade 1,007 13
+1.31%		 992 1,009 990 6 5,713 09/29/2023
7698 Iceco Inc. Standard Wholesale Trade 1,816 -6
-0.33%		 1,822 1,823 1,816 1 2,185 09/29/2023
7725 Inter Action Corporation Prime Precision Instruments 1,030 0
+0.00%		 1,031 1,044 1,026 66 68,100 09/29/2023
7760 IMV Corp. Standard Precision Instruments 506 -5
-0.98%		 510 513 506 7 3,457 09/29/2023
7793 IMAGE MAGIC Inc. Growth Other Products 1,478 -43
-2.83%		 1,530 1,550 1,460 38 56,417 09/29/2023
7833 Ifis Japan Ltd. Standard Other Products 636 -9
-1.40%		 648 648 635 9 6,021 09/29/2023
7972 Itoki Corp. Prime Other Products 1,509 -35
-2.27%		 1,546 1,556 1,498 203 306,979 09/29/2023
8001 Itochu Corporation Prime Wholesale Trade 5,406 -136
-2.45%		 5,516 5,524 5,379 4,607 24,976,737 09/29/2023
8088 Iwatani Corporation Prime Wholesale Trade 7,535 -216
-2.79%		 7,728 7,776 7,503 421 3,189,266 09/29/2023
8098 Inabata & Co Ltd Prime Wholesale Trade 3,130 -50
-1.57%		 3,190 3,195 3,120 129 405,603 09/29/2023
8133 Itochu Enex Co., Ltd. Prime Wholesale Trade 1,505 -24
-1.57%		 1,525 1,525 1,499 161 242,638 09/29/2023
8182 Inageya Co. Ltd. Prime Retail Trade 1,455 0
+0.00%		 1,453 1,465 1,450 32 46,442 09/29/2023
8260 Izutsuya Co Ltd Standard Retail Trade 380 -6
-1.55%		 386 390 377 123 47,090 09/29/2023
8273 Izumi Co Ltd Prime Retail Trade 3,959 -38
-0.95%		 3,983 3,996 3,918 121 479,437 09/29/2023
8385 Iyo Bank Ltd Prime Banks 707 11
+1.58%		 680 709 680 871 608,117 09/28/2022
8624 Ichiyoshi Securities Co. Ltd. Prime Securities & Commodity Futures 703 -24
-3.30%		 725 725 701 214 152,263 09/29/2023
8707 IwaiCosmo Holdings, Inc. Prime Securities & Commodity Futures 1,747 -79
-4.33%		 1,812 1,812 1,741 136 240,445 09/29/2023
8940 Intellex Co Ltd Prime Real Estate 538 -8
-1.47%		 545 545 530 14 7,507 09/29/2023
9119 Iino Kaiun Kaisha Ltd Prime Marine Transportation 1,049 -54
-4.90%		 1,097 1,105 1,039 796 841,013 09/29/2023
9161 Integrated Design & Engineering Holdings Co.,Ltd. Prime Services 3,575 -40
-1.11%		 3,675 3,675 3,545 39 138,452 09/29/2023
9308 Inui Global Logistics Co. Ltd. Standard Marine Transportation 1,322 8
+0.61%		 1,296 1,322 1,268 203 263,728 09/29/2023
9338 INFORICH INC. Growth Services 4,300 145
+3.49%		 4,220 4,330 4,180 192 819,927 09/29/2023
9343 ibis inc. Growth Services 1,550 45
+2.99%		 1,504 1,557 1,504 32 49,414 09/29/2023
9348 ispace, inc. Growth Services 1,416 15
+1.07%		 1,341 1,426 1,339 339 465,947 09/29/2023
9479 Impress Holdings Inc Standard Information & Communication 179 -2
-1.10%		 181 181 178 39 7,025 09/29/2023
9556 INTLOOP Inc. Growth Services 5,810 -60
-1.02%		 5,870 5,970 5,680 104 602,230 09/29/2023
9600 I-Net Corp. Prime Information & Communication 1,714 -11
-0.64%		 1,725 1,729 1,706 15 25,068 09/29/2023
9619 Ichinen Holdings Co. Ltd Prime Services 1,437 -16
-1.10%		 1,470 1,470 1,432 41 58,619 09/29/2023
9702 ISB Corporation Prime Information & Communication 1,443 -16
-1.10%		 1,466 1,466 1,440 19 27,566 09/29/2023
9708 Imperial Hotel Ltd. Standard Services 1,000 -7
-0.70%		 1,011 1,023 1,000 148 148,308 09/29/2023
9742 INES Corporation Prime Information & Communication 1,644 5
+0.31%		 1,640 1,654 1,639 19 31,087 09/29/2023
9753 IX Knowledge Incorporated Standard Information & Communication 1,017 2
+0.20%		 1,017 1,027 1,016 8 7,747 09/29/2023
9768 IDEA Consultants, Inc. Standard Services 1,720 -4
-0.23%		 1,744 1,744 1,717 9 16,248 09/29/2023
9880 Innotech Corporation Prime Electric Appliances 1,602 -12
-0.74%		 1,635 1,635 1,594 37 58,753 09/29/2023
9934 Inaba Denkisangyo Co Ltd Prime Wholesale Trade 3,235 -5
-0.15%		 3,240 3,255 3,220 72 231,414 09/29/2023
9964 Itec Corporation Standard Wholesale Trade 2,692 0
+0.00%		 2,692 2,693 2,692 0.5 1,346 01/24/2023