japan stock data

Search Results （Initial：J）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1434 Jesco Holdings Inc Standard Construction 613 -7
-1.13%		 621 622 609 31 18,836 09/29/2023
1662 Japan Petroleum Exploration Co.,Ltd. Prime Mining 5,630 -240
-4.09%		 5,790 5,820 5,590 438 2,480,810 09/29/2023
1887 JDC Corporation Prime Construction 664 -8
-1.19%		 681 686 661 249 167,788 09/29/2023
1914 Japan Foundation Engineering Co. Ltd. Standard Construction 499 -2
-0.40%		 500 504 498 18 8,920 09/29/2023
1963 JGC Holdings Corporation Prime Construction 2,079.5 -50.5
-2.37%		 2,089 2,116 2,058.5 1,768 3,683,409 09/29/2023
2124 JAC Recruitment Co. Ltd. Prime Services 2,542 -5
-0.20%		 2,547 2,566 2,513 108 274,304 09/29/2023
2453 Japan Best Rescue System Co., Ltd. Prime Services 709 -10
-1.39%		 719 723 706 55 39,024 09/29/2023
2479 Jtec Corp Growth Services 260 -4
-1.52%		 264 265 258 98 25,496 09/29/2023
2488 JTP Co.Ltd. Standard Services 942 13
+1.40%		 940 950 930 17 16,353 09/29/2023
2599 Japan Foods Co., Ltd. Standard Foods 1,118 -9
-0.80%		 1,127 1,128 1,118 4 4,259 09/29/2023
2613 J-Oil Mills, Inc. Prime Foods 1,784 -15
-0.83%		 1,806 1,809 1,778 45 80,623 09/29/2023
2721 J-Holdings Corp. Standard Wholesale Trade 198 -1
-0.50%		 197 200 197 13 2,532 09/29/2023
2749 JP-Holdings Inc Prime Services 337 0
+0.00%		 340 342 334 174 58,671 09/29/2023
2914 Japan Tobacco Inc. Prime Foods 3,440 -27
-0.78%		 3,466 3,474 3,430 7,329 25,256,721 09/29/2023
2934 J Frontier Co., Ltd. Growth Foods 5,550 -40
-0.72%		 5,610 5,630 5,510 22 123,907 09/29/2023
3046 JINS Holdings Inc. Prime Retail Trade 3,190 75
+2.41%		 3,135 3,245 3,125 237 758,222 09/29/2023
3063 J-Group Holdings Corp. Growth Retail Trade 564 -2
-0.35%		 570 570 562 10 5,880 09/29/2023
3069 JFLA Holdings Inc. Standard Retail Trade 170 -5
-2.86%		 174 175 169 178 30,447 09/29/2023
3080 Jason Co., Ltd. Standard Retail Trade 540 -4
-0.74%		 542 542 540 0.7 379 09/29/2023
3086 J Front Retailing Co Ltd Prime Retail Trade 1,529 -18
-1.16%		 1,553.5 1,576 1,522 1,649 2,536,929 09/29/2023
3191 Joyful Honda Co. Ltd Prime Retail Trade 1,758 3
+0.17%		 1,758 1,772 1,746 110 193,014 09/29/2023
3201 Japan Wool Textile Co. Ltd Prime Textiles & Apparels 1,346 -20
-1.46%		 1,374 1,375 1,334 112 151,361 09/29/2023
3252 JINUSHI Co.,Ltd. Prime Real Estate 1,918 -13
-0.67%		 1,940 1,945 1,914 69 132,938 09/29/2023
3276 Japan Property Management Center Co. Ltd. Prime Real Estate 1,141 -16
-1.38%		 1,157 1,162 1,140 18 21,017 09/29/2023
3422 J-MAX Co.,Ltd. Standard Metal Products 590 -5
-0.84%		 600 600 590 9 5,466 09/29/2023
3446 JTec Corporation Prime Metal Products 2,580 -21
-0.81%		 2,627 2,644 2,578 36 92,494 09/29/2023
3480 J.S.B. Co. Ltd. Prime Real Estate 5,360 40
+0.75%		 5,420 5,460 5,360 16 86,437 09/29/2023
3539 JM Holdings Co Ltd. Prime Retail Trade 1,945 3
+0.15%		 1,956 1,979 1,938 61 119,448 09/29/2023
3558 JADE GROUP, Inc Growth Retail Trade 1,601 -27
-1.66%		 1,638 1,641 1,593 65 104,036 09/29/2023
3597 Jichodo Co. Ltd. Standard Textiles & Apparels 10,300 160
+1.58%		 10,440 10,550 10,210 5 49,970 09/29/2023
3627 JNS Holdings Inc Prime Information & Communication 446 3
+0.68%		 448 458 442 63 28,329 09/29/2023
3710 Jorudan Standard Information & Communication 690 -3
-0.43%		 698 698 690 2 1,107 09/29/2023
3779 J-Escom Holdings Inc Standard Information & Communication 227 19
+9.13%		 212 234 211 2,802 630,201 09/29/2023
3841 Jedat Inc. Standard Information & Communication 1,021 -17
-1.64%		 1,014 1,022 1,014 3 3,253 09/29/2023
3914 JIG-SAW Inc Growth Information & Communication 3,945 100
+2.60%		 3,845 3,965 3,845 25 96,971 09/29/2023
4185 JSR Corporation Prime Chemicals 4,017 0
+0.00%		 4,017 4,025 4,011 1,938 7,785,241 09/29/2023
4287 Just Planning Inc Standard Information & Communication 321 4
+1.26%		 317 321 317 27 8,544 09/29/2023
4308 J-Stream Inc. Growth Information & Communication 505 -1
-0.20%		 505 511 502 20 10,017 09/29/2023
4323 Japan System Techniques Co. Ltd Prime Information & Communication 2,256 6
+0.27%		 2,266 2,288 2,256 17 37,436 09/29/2023
4418 Japan Data Science Consortium Co. Ltd. Growth Information & Communication 1,371 -26
-1.86%		 1,397 1,446 1,354 614 855,060 09/29/2023
4483 JMDC Inc. Prime Information & Communication 5,439 47
+0.87%		 5,419 5,446 5,390 690 3,739,893 09/29/2023
4485 JTower Inc. Growth Information & Communication 6,150 -30
-0.49%		 6,220 6,290 6,090 226 1,394,197 09/29/2023
4552 JCR Pharmaceuticals Co. Ltd. Prime Pharmaceutical 1,495.5 119.5
+8.68%		 1,496 1,567 1,430 3,950 5,952,157 09/29/2023
4664 Japan Reliance Service Corporation Standard Services 832 0
+0.00%		 832 852 825 12 9,603 09/29/2023
4686 Justsystems Corp. Prime Information & Communication 2,999 -13
-0.43%		 3,026 3,058 2,996 138 417,785 09/29/2023
4720 Johnan Academic Preparatory Institute Inc Standard Services 387 2
+0.52%		 384 387 383 4 1,575 09/29/2023
4832 JFE Systems Inc. Standard Information & Communication 3,200 25
+0.79%		 3,145 3,205 3,145 7 20,687 09/29/2023
4973 Japan Pure Chemical Prime Chemicals 2,619 31
+1.20%		 2,601 2,632 2,595 16 42,873 09/29/2023
4975 JCU Corporation Prime Chemicals 3,110 5
+0.16%		 3,130 3,160 3,095 57 177,010 09/29/2023
5036 Japan Business Systems, Inc. Standard Information & Communication 1,204 -40
-3.22%		 1,245 1,249 1,184 91 109,758 09/29/2023
5244 jig.jp co.,ltd. Growth Information & Communication 391 -2
-0.51%		 399 409 391 649 260,243 09/29/2023
5368 Japan Insulation Co. Ltd. Standard Glass & Ceramics Products 903 -2
-0.22%		 915 915 902 3 2,732 09/29/2023
5411 JFE HOLDINGS,INC. Prime Iron & Steel 2,191 -60.5
-2.69%		 2,248 2,252 2,184.5 6,787 14,953,192 09/29/2023
5570 JENOBA CO.,LTD. Growth Information & Communication 1,011 -11
-1.08%		 1,022 1,051 1,007 24 25,059 09/29/2023
5631 Japan Steel Works Ltd Prime Machinery 2,777 -14
-0.50%		 2,792 2,799.5 2,763 410 1,138,105 09/29/2023
5704 JMC Corporation Growth Nonferrous Metals 1,440 52
+3.75%		 1,388 1,480 1,371 340 489,251 09/29/2023
5817 Jmacs Japan Co.Ltd Standard Nonferrous Metals 637 21
+3.41%		 616 647 616 14 8,630 09/29/2023
5907 JFE Container Co.,Ltd. Standard Metal Products 5,790 70
+1.22%		 5,720 5,820 5,720 3 15,550 07/27/2022
5950 Japan Power Fastening Co. Ltd. Standard Metal Products 120 0
+0.00%		 120 122 120 23 2,717 09/29/2023
6016 Japan Engine Corporation Standard Transportation Equipment 4,975 -135
-2.64%		 5,110 5,200 4,955 25 125,820 09/29/2023
6039 Japan Animal Referral Medical Center Co. Ltd Growth Services 1,803 -10
-0.55%		 1,813 1,826 1,803 4 7,070 09/29/2023
6055 Japan Material Co Ltd. Prime Services 2,294 33
+1.46%		 2,311 2,340 2,286 213 491,535 09/29/2023
6072 Jibannet Holdings Co. Ltd. Growth Services 125 1
+0.81%		 123 126 123 62 7,634 09/29/2023
6074 JSS Corporation Standard Services 567 -2
-0.35%		 569 569 566 111 63,272 09/29/2023
6178 Japan Post Holdings Co Ltd Prime Services 1,197.5 -23.5
-1.92%		 1,211.5 1,214.5 1,190 16,109 19,324,330 09/29/2023
6224 JRC Co.,Ltd. Growth Machinery 732 -5
-0.68%		 740 755 726 130 96,683 09/29/2023
6228 J.E.T.Co.,LTD. Standard Machinery 3,830 10
+0.26%		 3,915 4,015 3,780 185 714,711 09/29/2023
6418 Japan Cash Machine Co. Ltd. Prime Machinery 1,001 -9
-0.89%		 1,013 1,018 998 107 107,749 09/29/2023
6440 Juki Corporation Prime Machinery 618 -12
-1.90%		 630 634 616 176 109,511 09/29/2023
6445 JANOME Corporation Prime Machinery 739 11
+1.51%		 725 743 724 108 78,986 09/29/2023
6473 JTEKT Corp. Prime Machinery 1,411 -20
-1.40%		 1,431.5 1,434 1,400.5 1,552 2,191,857 09/29/2023
6544 Japan Elevator Service Holdings Co. Ltd. Prime Services 2,195 -37
-1.66%		 2,231 2,258 2,185 283 626,560 09/29/2023
6625 Jalco Holdings Inc Standard Real Estate 214 -3
-1.38%		 218 218 213 444 95,767 09/29/2023
6632 JVCKenwood Corporation Prime Electric Appliances 683 -21
-2.98%		 705 717 677 3,745 2,597,169 09/29/2023
6740 Japan Display Inc Prime Electric Appliances 38 0
+0.00%		 39 40 38 7,795 300,722 09/29/2023
6807 Japan Aviation Electronics Industry Limited. Prime Electric Appliances 2,977 1
+0.03%		 3,030 3,030 2,962 116 345,469 09/29/2023
6855 Japan Electronics Materials Corporation Standard Electric Appliances 1,371 -6
-0.44%		 1,377 1,398 1,366 122 167,857 09/29/2023
6951 JEOL Ltd. Prime Electric Appliances 4,458 75
+1.71%		 4,424 4,496 4,396 214 951,984 09/29/2023
6977 Japan Resistor Mfg. Co. Standard Electric Appliances 1,071 -10
-0.93%		 1,072 1,072 1,070 2 2,250 09/29/2023
7061 Japan Hospice Holdings Inc. Growth Services 2,528 133
+5.55%		 2,460 2,564 2,460 105 265,162 09/29/2023
7073 Jaic Co Ltd Growth Services 2,146 -3
-0.14%		 2,146 2,146 2,146 0.1 215 09/29/2023
7082 Jimoty Inc Growth Services 1,744 -8
-0.46%		 1,753 1,760 1,729 18 30,858 09/29/2023
7135 JAPAN CRAFT HOLDINGS CO.,LTD. Prime Retail Trade 223 -1
-0.45%		 224 225 222 16 3,574 09/29/2023
7161 Jimoto Holdings Inc Standard Banks 432 -15
-3.36%		 446 447 432 61 26,682 09/29/2023
7172 Japan Investment Adviser Co Ltd Prime Securities & Commodity Futures 1,693 -51
-2.92%		 1,753 1,761 1,682 164 278,894 09/29/2023
7181 Japan Post Insurance Co Ltd. Prime Insurance 2,520.5 -34.5
-1.35%		 2,552 2,568.5 2,493 1,625 4,111,277 09/29/2023
7182 Japan Post Bank Co Ltd. Prime Banks 1,301 -26.5
-2.00%		 1,315 1,319.5 1,298 9,253 12,085,525 09/29/2023
7187 J-Lease Co. Ltd. Prime Other Financing Business 2,060 -41
-1.95%		 2,120 2,122 2,046 69 143,856 09/29/2023
7320 Japan Living Warranty Inc. Growth Other Financing Business 2,816 -30
-1.05%		 2,880 2,880 2,787 15 41,762 09/29/2023
7380 Juroku Financial Group,Inc. Prime Banks 3,745 -155
-3.97%		 3,880 3,880 3,740 141 535,343 09/29/2023
7386 Japan Warranty Support Co.,Ltd. Growth Other Financing Business 4,545 -155
-3.30%		 4,675 4,740 4,475 12 56,064 09/29/2023
7408 Jamco Corporation Prime Transportation Equipment 1,570 -49
-3.03%		 1,604 1,613 1,544 187 293,674 09/29/2023
7575 Japan Lifeline Co., Ltd. Prime Wholesale Trade 1,164 5
+0.43%		 1,175 1,181 1,157 179 208,302 09/29/2023
7600 Japan Medical Dynamic Marketing Inc. Prime Precision Instruments 753 5
+0.67%		 752 764 749 62 46,918 09/29/2023
7702 JMS Co. Ltd. Prime Precision Instruments 540 -10
-1.82%		 553 553 538 35 18,966 09/29/2023
7774 Japan Tissue Engineering Co., Ltd. Growth Precision Instruments 556 1
+0.18%		 545 559 545 26 14,327 09/29/2023
7814 Japan Creative Platform Group Co Ltd Standard Other Products 623 -1
-0.16%		 618 626 618 20 12,299 09/29/2023
7942 JSP Corporation Prime Chemicals 2,043 11
+0.54%		 2,032 2,050 2,029 37 76,252 09/29/2023
8032 Japan Pulp And Paper Company Limited Prime Wholesale Trade 4,885 -60
-1.21%		 4,945 4,945 4,865 20 99,789 09/29/2023
8072 Japan Publications Trading Co. Ltd Standard Wholesale Trade 2,392 80
+3.46%		 2,380 2,425 2,380 4 10,508 09/27/2023
8173 Joshin Denki Co. Ltd. Prime Retail Trade 2,352 -18
-0.76%		 2,374 2,391 2,345 87 205,752 09/29/2023
8508 J Trust Co Ltd Standard Other Financing Business 479 -11
-2.24%		 490 493 477 599 289,995 09/29/2023
8511 Japan Securities Finance Co. Ltd. Prime Other Financing Business 1,435 -56
-3.76%		 1,490 1,490 1,432 262 380,274 09/29/2023
8518 Japan Asia Investment Company, Limited Standard Securities & Commodity Futures 272 2
+0.74%		 270 273 268 48 12,946 09/29/2023
8584 Jaccs Co. Ltd. Prime Other Financing Business 5,160 -130
-2.46%		 5,270 5,290 5,140 107 555,841 09/29/2023
8595 Jafco Group Co Ltd Prime Securities & Commodity Futures 1,645 -41.5
-2.46%		 1,686.5 1,689.5 1,633 811 1,344,083 09/29/2023
8697 Japan Exchange Group Inc. Prime Other Financing Business 2,774 -16.5
-0.59%		 2,795.5 2,796 2,759 2,116 5,867,716 09/29/2023
8854 Japan Living Service Co. Ltd. Standard Real Estate 1,400 0
+0.00%		 1,400 1,400 1,400 0.2 280 09/29/2023
9060 Japan Logistic Systems Corp. Standard Land Transportation 3,535 20
+0.57%		 3,555 3,620 3,535 0.4 1,426 09/29/2023
9074 Japan Oil Transportation Co. Ltd. Standard Land Transportation 2,690 -53
-1.93%		 2,769 2,769 2,648 13 33,579 09/29/2023
9201 Japan Airlines Company Ltd. Prime Air Transportation 2,908 -24.5
-0.84%		 2,955 2,959.5 2,893.5 3,462 10,098,561 09/29/2023
9249 Japan Ecosystem Co., Ltd. Standard Services 1,787 -32
-1.76%		 1,818 1,818 1,776 15 27,760 09/29/2023
9310 Japan Transcity Corporation Prime Warehousing & Harbor Transportation Services 660 3
+0.46%		 657 669 656 70 45,983 09/29/2023
9424 Japan Communications Inc. Prime Information & Communication 219 1
+0.46%		 219 220 216 2,032 443,354 09/29/2023
9558 Japaniace Co.,Ltd. Growth Services 3,120 105
+3.48%		 3,045 3,120 2,995 39 119,802 09/29/2023
9651 Japan Process Development Co., Ltd. Standard Information & Communication 1,005 15
+1.52%		 990 1,019 990 37 37,171 09/29/2023
9675 Joban Kosan Co. Ltd. Standard Services 1,292 -3
-0.23%		 1,295 1,304 1,292 15 19,708 09/29/2023
9706 Japan Airport Terminal Co. Ltd. Prime Real Estate 6,337 116
+1.86%		 6,174 6,389 6,172 621 3,930,538 09/29/2023
9717 Jastec Co Ltd. Prime Information & Communication 1,515 -13
-0.85%		 1,528 1,540 1,515 41 62,721 09/29/2023
9835 Juntendo Co. Ltd. Standard Retail Trade 588 -2
-0.34%		 589 591 588 0.4 236 09/29/2023
9889 JBCC Holdings Inc. Prime Information & Communication 2,848 29
+1.03%		 2,849 2,891 2,835 45 129,126 09/29/2023
9896 Jk Hldgs Co Ltd Prime Wholesale Trade 968 -25
-2.52%		 990 990 964 26 25,665 09/29/2023