japan stock data

Search Results （Initial：K）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1301 Kyokuyo Co. Ltd. Prime Fishery, Agriculture & Forestry 3,940 -75
-1.87%		 4,015 4,015 3,910 27 104,462 09/29/2023
1376 Kaneko Seeds Co. Ltd Standard Fishery, Agriculture & Forestry 1,459 -21
-1.42%		 1,490 1,490 1,456 19 27,540 09/29/2023
1451 KHC Ltd. Standard Construction 727 -20
-2.68%		 740 758 716 20 14,207 09/29/2023
1663 K&O Energy Group Inc Prime Mining 2,618 -24
-0.91%		 2,699 2,737 2,606 178 471,640 09/29/2023
1743 Koatsu Kogyo Co. Ltd Standard Construction 1,228 -29
-2.31%		 1,255 1,255 1,228 5 6,595 09/29/2023
1764 Kudo Corporation Standard Construction 2,500 -38
-1.50%		 2,500 2,500 2,461 2 3,996 09/25/2023
1812 Kajima Corporation Prime Construction 2,433.5 -37
-1.50%		 2,470.5 2,472 2,413.5 2,101 5,123,458 09/29/2023
1861 Kumagai Gumi Co. Ltd. Prime Construction 3,525 -35
-0.98%		 3,575 3,575 3,520 189 669,662 09/29/2023
1866 Kitano Construction Corp. Standard Construction 2,990 0
+0.00%		 2,999 3,020 2,975 6 18,520 09/29/2023
1897 Kaneshita Construction Co. Ltd. Standard Construction 2,799 -1
-0.04%		 2,800 2,800 2,799 0.3 840 09/29/2023
1942 Kandenko Co. Ltd. Prime Construction 1,377 -11
-0.79%		 1,386 1,392 1,368 682 940,019 09/29/2023
1944 Kinden Corporation Prime Construction 2,176 -14.5
-0.66%		 2,165 2,193 2,146 606 1,316,244 09/29/2023
1948 Kodensha Co. Ltd Standard Construction 4,890 0
+0.00%		 4,895 4,915 4,890 0.5 2,452 09/29/2023
1959 Kyudenko Corporation Prime Construction 4,686 13
+0.28%		 4,675 4,756 4,661 356 1,674,263 09/29/2023
1981 Kyowanissei Co Standard Construction 1,440 0
+0.00%		 1,440 1,440 1,440 2 2,736 09/29/2023
1992 Kanda Tsushinki Co. Ltd Standard Construction 1,760 -24
-1.35%		 1,784 1,784 1,760 0.8 1,418 09/29/2023
2157 Koshidaka Holdings Co.,Ltd. Prime Services 1,175 -10
-0.84%		 1,206 1,226 1,174 758 907,782 09/29/2023
2216 Kanro Inc. Standard Foods 2,074 -80
-3.71%		 2,155 2,159 2,067 68 142,523 09/29/2023
2220 Kameda Seika Co. Ltd Prime Foods 4,095 -15
-0.36%		 4,130 4,130 4,080 51 209,375 09/29/2023
2222 Kotobuki Spirits Co., Ltd. Prime Foods 2,417 -51
-2.07%		 2,508 2,518 2,394 1,100 2,690,572 09/29/2023
2226 Koike-Ya Inc. Standard Foods 8,860 170
+1.96%		 8,690 8,860 8,690 6 50,874 09/29/2023
2294 Kakiyasu Honten Co. Ltd Prime Foods 2,479 -3
-0.12%		 2,495 2,498 2,465 15 37,216 09/29/2023
2300 Kuokuto Co Standard Services 498 1
+0.20%		 496 498 496 2 944 09/29/2023
2345 Kushim Inc. Standard Information & Communication 301 1
+0.33%		 302 309 299 413 125,364 09/29/2023
2371 KaKaKu.com, Inc Prime Services 1,517 13.5
+0.90%		 1,518 1,525 1,509 1,462 2,219,728 09/29/2023
2408 KG Intelligence Co. Ltd. Standard Services 414 0
+0.00%		 416 417 414 1 457 09/29/2023
2436 Kyodo Public Relations Co Ltd Standard Services 568 2
+0.35%		 566 575 566 14 7,933 09/29/2023
2503 Kirin Holdings Co., Ltd. Prime Foods 2,093 -29
-1.37%		 2,118 2,122.5 2,082.5 4,400 9,221,843 09/29/2023
2594 Key Coffee Inc Prime Foods 2,023 6
+0.30%		 2,023 2,027 2,015 82 164,700 09/29/2023
2612 Kadoya Sesame Mills Incorporated Standard Foods 3,500 -20
-0.57%		 3,515 3,520 3,500 3 8,774 09/29/2023
2669 Kanemi Co., Ltd. Standard Retail Trade 3,085 5
+0.16%		 3,080 3,085 3,070 5 14,776 09/29/2023
2695 Kura Sushi Inc. Prime Retail Trade 3,395 -50
-1.45%		 3,465 3,475 3,385 140 478,366 09/29/2023
2700 Kitoku Shinryo Co., Ltd. Standard Wholesale Trade 5,660 -20
-0.35%		 5,680 5,710 5,620 2 9,081 09/29/2023
2708 Kuze Co. Ltd Standard Wholesale Trade 2,035 25
+1.24%		 2,036 2,100 2,025 27 56,193 09/29/2023
2780 Komehyo Holdings Co Ltd. Standard Retail Trade 5,760 190
+3.41%		 5,670 5,840 5,610 179 1,028,168 09/29/2023
2789 Karula Co Ltd Standard Retail Trade 498 6
+1.22%		 492 498 489 22 10,715 09/29/2023
2801 Kikkoman Corporation Prime Foods 7,844 13
+0.17%		 7,895 7,895 7,748 1,028 8,051,080 09/29/2023
2809 Kewpie Corporation Prime Foods 2,403.5 13
+0.54%		 2,383 2,422.5 2,383 463 1,112,197 09/29/2023
2811 Kagome Co. Ltd Prime Foods 3,245 -15
-0.46%		 3,253 3,268 3,235 160 518,182 09/29/2023
2915 Kenko Mayonnaise Co. Ltd Prime Foods 1,457 -2
-0.14%		 1,456 1,480 1,454 26 38,500 09/29/2023
2930 Kitanotatsujin Corporation Prime Chemicals 239 0
+0.00%		 240 244 239 402 97,055 09/29/2023
2933 Kibun Foods Inc. Prime Foods 1,128 -14
-1.23%		 1,121 1,128 1,107 155 172,920 09/29/2023
3001 Katakura Industries Co. Ltd Standard Textiles & Apparels 1,746 -8
-0.46%		 1,754 1,758 1,739 40 70,581 09/29/2023
3035 KTK Inc. Standard Wholesale Trade 581 8
+1.40%		 574 588 567 14 8,047 09/29/2023
3038 Kobe Bussan Co., Ltd. Prime Wholesale Trade 3,506 -38
-1.07%		 3,540 3,548 3,467 1,399 4,912,502 09/29/2023
3045 Kawasaki & Co.,Ltd. Standard Wholesale Trade 1,360 4
+0.29%		 1,350 1,362 1,350 0.9 1,219 09/29/2023
3082 Kichiri Holdings & Co.Ltd Standard Retail Trade 901 3
+0.33%		 928 934 897 27 24,925 09/29/2023
3106 Kurabo Industries Ltd Prime Textiles & Apparels 2,440 -29
-1.17%		 2,469 2,469 2,433 34 83,957 09/29/2023
3133 Kaihan Co.Ltd Growth Retail Trade 607 25
+4.30%		 581 612 576 2,473 1,472,107 09/29/2023
3168 Kurotani Corporation Standard Wholesale Trade 603 1
+0.17%		 602 605 601 9 5,360 09/29/2023
3181 Kaitori Okoku Co Ltd. Standard Retail Trade 1,121 -9
-0.80%		 1,148 1,154 1,117 13 14,755 09/29/2023
3246 Kose R.E. Co. Ltd. Standard Real Estate 1,023 -40
-3.76%		 1,070 1,086 1,008 85 89,010 09/29/2023
3355 Kuriyama Holdings Corporation Standard Wholesale Trade 901 -5
-0.55%		 908 909 895 24 21,724 09/29/2023
3372 Kanmonkai Co., Ltd. Standard Retail Trade 319 -1
-0.31%		 320 334 319 57 18,323 09/29/2023
3405 Kuraray Co. Ltd Prime Chemicals 1,771 -28
-1.56%		 1,800 1,807 1,767 2,676 4,761,884 09/29/2023
3409 Kitanihon Spinning Co. Ltd Standard Textiles & Apparels 114 -1
-0.87%		 115 115 114 18 2,089 09/29/2023
3420 KFC Ltd. Standard Metal Products 1,315 -16
-1.20%		 1,344 1,344 1,310 8 10,881 09/29/2023
3443 Kawada Technologies Inc. Prime Metal Products 6,260 -10
-0.16%		 6,320 6,320 6,180 23 140,435 09/29/2023
3444 Kikuchi Seisakusho Co Ltd. Standard Metal Products 378 2
+0.53%		 377 378 376 2 831 09/29/2023
3465 Ki-Star Real Estate Co. Ltd Prime Real Estate 4,620 -30
-0.65%		 4,690 4,695 4,595 73 338,703 09/29/2023
3495 Koryojyuhan Co. Ltd. Standard Real Estate 1,468 -13
-0.88%		 1,468 1,468 1,468 0.3 440 09/28/2023
3498 Kasumigaseki Capital Co. Ltd. Growth Real Estate 6,280 -290
-4.41%		 6,490 6,530 6,240 233 1,478,788 09/29/2023
3543 Komeda Holdings Co. Ltd. Prime Wholesale Trade 2,900 -38
-1.29%		 2,940 2,962 2,883 232 673,756 09/29/2023
3547 Kushikatsu Tanaka Holdings Co. Standard Retail Trade 1,670 12
+0.72%		 1,670 1,716 1,660 90 152,504 09/29/2023
3549 Kusuri No Aoki Holdings Co. Ltd. Prime Retail Trade 8,656 -31
-0.36%		 8,683 8,788 8,611 99 860,864 09/29/2023
3553 Kyowa Leather Cloth Co. Ltd Standard Chemicals 683 -6
-0.87%		 692 696 683 42 29,073 09/29/2023
3580 Komatsu Matere Co. Ltd. Prime Textiles & Apparels 747 9
+1.22%		 738 766 738 54 40,215 09/29/2023
3604 Kawamoto Corp. Standard Textiles & Apparels 899 -4
-0.44%		 899 905 897 8 7,295 09/29/2023
3607 Kuraudia Holdings Co. Ltd. Standard Textiles & Apparels 502 -10
-1.95%		 516 529 501 172 87,620 09/29/2023
3635 Koei Tecmo Holdings Co Ltd Prime Information & Communication 2,125.5 -1.5
-0.07%		 2,120 2,133.5 2,109 577 1,224,281 09/29/2023
3656 KLab Inc Prime Information & Communication 286 8
+2.88%		 283 289 282 628 179,647 09/29/2023
3670 Kyoritsu Computer & Communication Co Ltd. Standard Information & Communication 1,525 -17
-1.10%		 1,547 1,547 1,525 3 3,828 09/29/2023
3799 Keyware Solutions Inc. Standard Information & Communication 710 4
+0.57%		 706 711 703 6 4,164 09/29/2023
3904 Kayac Inc Growth Information & Communication 751 -14
-1.83%		 765 768 751 43 32,415 09/29/2023
3939 Kanamic Network Co. Ltd Prime Information & Communication 521 5
+0.97%		 519 544 518 535 282,859 09/29/2023
3999 KnowledgeSuite Inc. Growth Information & Communication 833 -3
-0.36%		 822 833 818 4 3,125 03/29/2023
4013 Kinjiro Co.Ltd. Growth Information & Communication 1,270 -2
-0.16%		 1,272 1,272 1,250 5 5,917 09/29/2023
4014 Karadanote Inc. Growth Information & Communication 717 -8
-1.10%		 726 727 717 6 3,965 09/29/2023
4023 Kureha Corp. Prime Chemicals 8,320 -70
-0.83%		 8,390 8,440 8,280 94 780,031 09/29/2023
4026 Konoshima Chemical Co. Ltd. Standard Glass & Ceramics Products 1,440 20
+1.41%		 1,423 1,450 1,423 50 71,403 09/29/2023
4031 Katakura & Co-Op Agri Corporation Standard Chemicals 1,146 -25
-2.13%		 1,169 1,170 1,145 24 27,365 09/29/2023
4047 Kanto Denka Kogyo Co. Ltd Prime Chemicals 874 -25
-2.78%		 896 896 873 364 320,410 09/29/2023
4097 Koatsu Gas Kogyo Co. Ltd Prime Chemicals 757 -7
-0.92%		 764 770 752 35 26,588 09/29/2023
4118 Kaneka Corporation Prime Chemicals 3,882 -63
-1.60%		 3,960 3,965 3,870 188 730,842 09/29/2023
4151 Kyowa Kirin Co. Ltd. Prime Pharmaceutical 2,604 -37.5
-1.42%		 2,610 2,613.5 2,559 1,886 4,897,655 09/29/2023
4167 Kokopelli Inc. Growth Information & Communication 444 0
+0.00%		 441 446 438 10 4,371 09/29/2023
4170 Kaizen Platform Inc. Growth Information & Communication 327 2
+0.62%		 324 334 324 175 57,763 09/29/2023
4189 KH Neochem Co Ltd. Prime Chemicals 2,295 -20
-0.86%		 2,328 2,331 2,277 217 498,557 09/29/2023
4222 Kodama Chemical Industry Co. Ltd Standard Chemicals 317 -4
-1.25%		 319 320 317 32 10,327 09/29/2023
4251 Keiwa Incorporated Prime Chemicals 1,415 1
+0.07%		 1,435 1,473 1,404 291 418,052 09/29/2023
4361 Kawaguchi Chemical Industry Co. Ltd Standard Chemicals 1,497 11
+0.74%		 1,486 1,499 1,484 3 3,723 09/29/2023
4367 Koei Chemical Co. Ltd Standard Chemicals 2,351 -13
-0.55%		 2,364 2,374 2,350 2 4,245 09/29/2023
4376 Kufu Company Inc. Growth Information & Communication 351 3
+0.86%		 348 356 347 92 32,373 09/29/2023
4425 Kudan Inc. Growth Information & Communication 1,554 6
+0.39%		 1,547 1,589 1,547 39 60,182 09/29/2023
4435 Kaonavi Inc. Growth Information & Communication 2,219 22
+1.00%		 2,197 2,261 2,192 40 88,780 09/29/2023
4452 Kao Corporation Prime Chemicals 5,551 -39
-0.70%		 5,581 5,586 5,510 1,970 10,929,141 09/29/2023
4521 Kaken Pharmaceutical Co Ltd Prime Pharmaceutical 3,500 -23
-0.65%		 3,515 3,524 3,492 235 822,565 09/29/2023
4547 Kissei Pharmaceutical Co. Ltd Prime Pharmaceutical 3,390 0
+0.00%		 3,400 3,415 3,375 64 216,842 09/29/2023
4556 Kainos Laboratories Inc Standard Pharmaceutical 1,045 1
+0.10%		 1,044 1,047 1,038 4 4,379 09/29/2023
4569 KYORIN Pharmaceutical Co.,Ltd. Prime Pharmaceutical 1,831 -22
-1.19%		 1,855 1,858 1,817 87 159,465 09/29/2023
4584 Kidswell Bio Corporation Growth Pharmaceutical 188 -12
-6.00%		 197 203 186 2,281 442,140 09/29/2023
4596 Kubota Pharmaceutical Holdings Co Ltd Growth Pharmaceutical 88 0
+0.00%		 87 88 87 74 6,452 09/29/2023
4613 Kansai Paint Co. Ltd Prime Chemicals 2,137.5 -29
-1.34%		 2,179 2,182 2,129.5 944 2,024,832 09/29/2023
4616 Kawakami Paint Manufacturing co. Ltd. Standard Chemicals 1,656 21
+1.28%		 1,656 1,656 1,656 0.1 166 09/29/2023
4673 Kawasaki Geological Engineering Co. Ltd Standard Services 2,421 -29
-1.18%		 2,460 2,460 2,421 2 5,855 09/29/2023
4707 Kitac Corporation Standard Services 344 -3
-0.86%		 350 350 344 9 2,976 09/29/2023
4712 KeyHolder Inc. Standard Services 915 8
+0.88%		 913 920 906 34 31,067 09/29/2023
4735 Kyoshin Co. Ltd. Standard Services 415 -1
-0.24%		 416 416 415 0.4 166 09/29/2023
4748 Kozo Keikaku Engineering Inc. Standard Information & Communication 3,720 20
+0.54%		 3,710 3,750 3,700 7 24,594 09/29/2023
4884 Kringle Pharma Inc. Growth Pharmaceutical 798 -16
-1.97%		 815 834 797 120 97,272 09/29/2023
4902 Konica Minolta Inc. Prime Electric Appliances 486.5 -0.7
-0.14%		 490 494 484.4 3,091 1,505,713 09/29/2023
4922 Kose Corporation Prime Chemicals 10,855 -70
-0.64%		 10,990 11,040 10,800 330 3,592,719 09/29/2023
4956 Konishi Co. Ltd Prime Chemicals 2,280 -72
-3.06%		 2,352 2,352 2,271 71 163,171 09/29/2023
4967 Kobayashi Pharmaceutical Co. Ltd Prime Chemicals 6,675 -99
-1.46%		 6,700 6,758 6,638 462 3,087,576 09/29/2023
4996 Kumiai Chemical Industry Co. Ltd Prime Chemicals 1,108 -18
-1.60%		 1,131 1,134 1,102 725 809,726 09/29/2023
5216 Kuramoto Co., Ltd. Standard Glass & Ceramics Products 109 1
+0.93%		 109 111 108 28 3,098 09/29/2023
5352 Krosaki Harima Corporation Prime Glass & Ceramics Products 9,630 -130
-1.33%		 9,800 9,800 9,580 39 373,774 09/29/2023
5388 Kunimine Industries Co. Ltd. Standard Glass & Ceramics Products 1,037 -16
-1.52%		 1,050 1,055 1,032 13 13,517 09/29/2023
5406 Kobe Steel Ltd Prime Iron & Steel 1,949 -75.5
-3.73%		 2,036 2,044.5 1,924 17,336 34,039,494 09/29/2023
5440 Kyoei Steel Ltd Prime Iron & Steel 1,990 -88
-4.23%		 2,071 2,071 1,980 149 299,532 09/29/2023
5602 Kurimoto Ltd Prime Iron & Steel 2,758 -90
-3.16%		 2,848 2,848 2,741 47 130,406 09/29/2023
5603 Kogi Corporation Standard Iron & Steel 1,455 -47
-3.13%		 1,499 1,503 1,450 25 37,149 09/29/2023
5660 Kobelco Wire Company Ltd. Standard Iron & Steel 1,072 -13
-1.20%		 1,085 1,086 1,057 3 2,882 09/29/2023
5884 KURADASHI.Co.,Ltd. Growth Retail Trade 516 -11
-2.09%		 529 533 516 187 97,896 09/29/2023
5915 Komaihaltec Inc. Prime Metal Products 1,973 23
+1.18%		 1,942 2,000 1,942 29 57,441 09/29/2023
5921 Kawagishi Bridge Works Co. Ltd Standard Metal Products 3,260 0
+0.00%		 3,280 3,280 3,210 93 303,964 09/29/2023
5966 Kyoto Tool Co. Ltd. Standard Metal Products 2,319 -211
-8.34%		 2,500 2,500 2,280 8 17,676 09/29/2023
5971 Kyowakogyosyo Co. Ltd. Standard Metal Products 4,625 -80
-1.70%		 4,710 4,730 4,625 1 5,627 09/29/2023
5984 Kanefusa Corp Standard Metal Products 742 5
+0.68%		 738 746 732 2 1,185 09/29/2023
5997 Kyoritsu Air Tech Inc. Standard Metal Products 641 2
+0.31%		 639 647 631 14 8,632 09/29/2023
6036 KeePer Technical Laboratory Co.Ltd Prime Services 5,830 40
+0.69%		 5,940 5,950 5,830 186 1,092,882 09/29/2023
6137 Koike Sanso Kogyo Co. Ltd Standard Machinery 3,825 -85
-2.17%		 3,910 3,925 3,765 6 22,613 09/29/2023
6184 Kamakura Shinsho Ltd. Prime Services 624 5
+0.81%		 618 630 618 171 106,974 09/29/2023
6231 Kimura Kohki Co. Ltd. Standard Machinery 3,410 -55
-1.59%		 3,455 3,465 3,395 5 15,760 09/29/2023
6233 Kyokuto Sanki Co. Ltd. Standard Machinery 556 6
+1.09%		 552 556 550 2 940 09/29/2023
6292 Kawata Mfg. Co. Ltd Standard Machinery 1,130 -34
-2.92%		 1,161 1,161 1,122 53 60,652 09/29/2023
6297 Koken Boring Machine Co. Ltd Standard Machinery 475 -5
-1.04%		 479 482 475 7 3,201 09/29/2023
6301 Komatsu Ltd Prime Machinery 4,043 -134
-3.21%		 4,179 4,185 4,026 6,603 26,864,400 09/29/2023
6317 Kitagawa Corporation Prime Machinery 1,443 -32
-2.17%		 1,487 1,504 1,437 39 56,568 09/29/2023
6326 Kubota Corporation Prime Machinery 2,204 -29.5
-1.32%		 2,250.5 2,253.5 2,186 4,064 8,971,959 09/29/2023
6327 Kitagawa Seiki Co. Ltd Standard Machinery 897 -8
-0.88%		 908 908 887 49 43,574 09/29/2023
6346 Kikukawa Enterprise Inc Standard Machinery 4,300 0
+0.00%		 4,300 4,300 4,300 0.1 430 09/29/2023
6349 Komori Corporation Prime Machinery 1,059 -12
-1.12%		 1,087 1,087 1,054 93 98,547 09/29/2023
6370 Kurita Water Industries Ltd Prime Machinery 5,214 7
+0.13%		 5,196 5,233 5,175 285 1,483,620 09/29/2023
6378 Kimura Chemical Plants Co. Ltd Standard Machinery 746 -4
-0.53%		 751 757 741 51 38,077 09/29/2023
6390 Kato Works Co. Ltd Prime Machinery 1,204 -21
-1.71%		 1,232 1,233 1,202 61 74,128 09/29/2023
6391 Kaji Technology Corporation Standard Machinery 4,680 90
+1.96%		 4,600 4,700 4,600 1 4,660 09/29/2023
6402 Kanematsu Engineering Standard Machinery 1,169 -1
-0.09%		 1,168 1,169 1,168 0.4 467 09/29/2023
6409 Kito Corporation Prime Machinery 2,724 2
+0.07%		 2,720 2,724 2,720 38 103,449 01/25/2023
6416 Katsuragawa Electric Co. Ltd Standard Machinery 722 -2
-0.28%		 728 728 722 0.2 145 09/29/2023
6484 KVK Corp. Standard Machinery 1,820 32
+1.79%		 1,788 1,820 1,788 3 4,855 09/29/2023
6498 Kitz Corporation Prime Machinery 1,035 -8
-0.77%		 1,040 1,044 1,028 198 205,101 09/29/2023
6524 KOHOKU KOGYO CO.,LTD. Standard Electric Appliances 5,700 0
+0.00%		 5,690 5,770 5,660 15 86,200 09/29/2023
6566 Kaname Kogyo Co. Ltd. Standard Services 791 -5
-0.63%		 796 796 791 1 1,114 09/29/2023
6568 KNC Laboratories Co. Ltd. Growth Services 1,590 -28
-1.73%		 1,619 1,637 1,580 18 28,941 09/29/2023
6570 Kyowa Corporation Standard Services 789 5
+0.64%		 781 795 777 5 3,606 09/29/2023
6635 KK DI-Nikko Engineering Standard Electric Appliances 547 -4
-0.73%		 553 553 545 7 3,748 09/29/2023
6648 Kawaden Corporation Standard Electric Appliances 1,861 -13
-0.69%		 1,874 1,875 1,851 4 6,900 09/29/2023
6742 Kyosan Electric Manufacturing Co. Ltd Prime Electric Appliances 487 -11
-2.21%		 496 498 486 91 44,677 09/29/2023
6837 Kyosha Co. Ltd. Standard Electric Appliances 418 -12
-2.79%		 427 434 418 49 20,617 09/29/2023
6853 Kyowa Electronic Instruments Co. Ltd Prime Electric Appliances 374 -3
-0.80%		 381 381 371 71 26,584 09/29/2023
6861 Keyence Corporation Prime Electric Appliances 55,500 130
+0.23%		 56,320 56,320 55,150 866 48,262,889 09/29/2023
6874 Kyoritsu Electric Corp. Standard Electric Appliances 2,870 2
+0.07%		 2,869 2,883 2,852 8 21,799 09/29/2023
6881 Kyoden Co. Ltd Standard Electric Appliances 600 2
+0.33%		 599 600 598 16 9,465 09/29/2023
6912 KIKUSUI HOLDINGS CORPORATION Standard Electric Appliances 1,339 20
+1.52%		 1,318 1,347 1,318 5 6,265 09/29/2023
6919 Kel Corporation Standard Electric Appliances 1,919 -51
-2.59%		 1,977 1,985 1,914 21 40,677 09/29/2023
6971 Kyocera Corporation Prime Electric Appliances 7,587 58
+0.77%		 7,542 7,612 7,519 2,224 16,850,147 09/29/2023
6973 Kyoei Sangyo Co Standard Wholesale Trade 2,339 -43
-1.81%		 2,400 2,400 2,335 18 42,615 09/29/2023
6999 Koa Corporation Prime Electric Appliances 1,799 8
+0.45%		 1,795 1,812 1,784 88 158,788 09/29/2023
7012 Kawasaki Heavy Industries Ltd Prime Transportation Equipment 3,620 -145
-3.85%		 3,765 3,771 3,593 2,193 7,998,576 09/29/2023
7058 Kyoei Security Service Co. Ltd. Standard Services 2,899 -32
-1.09%		 2,914 2,953 2,851 3 7,244 09/29/2023
7081 Koyou Rentia Co Ltd Standard Services 2,075 17
+0.83%		 2,060 2,078 2,058 4 9,076 09/29/2023
7084 Kids Smile Holdings Inc. Growth Services 959 -13
-1.34%		 977 977 959 1 1,259 09/29/2023
7086 Kizuna Holdings Corp. Growth Services 1,924 -46
-2.34%		 1,981 1,981 1,910 102 197,488 09/29/2023
7110 Kurashicom Inc. Growth Retail Trade 1,456 26
+1.82%		 1,430 1,465 1,430 11 15,234 09/29/2023
7122 Kinki Sharyo Co. Ltd. Standard Transportation Equipment 2,147 33
+1.56%		 2,114 2,173 2,100 34 72,160 09/29/2023
7180 Kyushu Financial Group Inc Prime Banks 771 -26
-3.26%		 795 795.6 765.4 2,150 1,671,811 09/29/2023
7208 Kanemitsu Corporation Standard Transportation Equipment 812 1
+0.12%		 810 812 809 2 1,377 09/29/2023
7226 Kyokuto Kaihatsu Kogyo Co. Ltd Prime Transportation Equipment 1,760 -16
-0.90%		 1,776 1,782 1,758 58 102,364 09/29/2023
7242 Kyb Corporation Prime Transportation Equipment 4,835 -110
-2.22%		 4,940 4,940 4,800 160 777,004 09/29/2023
7256 Kasai Kogyo Co. Ltd Prime Transportation Equipment 256 -2
-0.78%		 261 264 254 601 155,396 09/29/2023
7276 Koito Manufacturing Co. Ltd Prime Electric Appliances 2,256.5 -28
-1.23%		 2,286 2,290.5 2,240.5 1,606 3,627,247 09/29/2023
7353 KIYO Learning Co. Ltd Growth Services 1,019 -9
-0.88%		 1,031 1,031 1,002 8 8,549 09/29/2023
7421 Kappa Create Co.Ltd. Prime Retail Trade 1,525 12
+0.79%		 1,530 1,557 1,517 297 455,440 09/29/2023
7438 Kondotec Inc. Prime Wholesale Trade 1,179 -6
-0.51%		 1,187 1,191 1,176 30 35,602 09/29/2023
7461 Kimura Co. Ltd Standard Wholesale Trade 566 4
+0.71%		 563 566 563 1 564 09/29/2023
7494 Konaka Co. Ltd. Prime Retail Trade 404 -1
-0.25%		 405 410 401 189 76,631 09/29/2023
7504 Kohsoku Corporation Prime Wholesale Trade 2,033 1
+0.05%		 2,032 2,048 2,019 12 24,569 09/29/2023
7513 Kojima Co. Ltd. Prime Retail Trade 638 -5
-0.78%		 641 648 637 114 72,837 09/29/2023
7516 Kohnan Shoji Co. Ltd. Prime Retail Trade 3,900 -50
-1.27%		 3,965 4,005 3,870 136 532,909 09/29/2023
7554 Kourakuen Holdings Corporation Prime Retail Trade 1,023 0
+0.00%		 1,023 1,039 1,018 31 31,964 09/29/2023
7585 Kan Nanmaru Corporation Standard Retail Trade 456 -10
-2.15%		 474 516 452 127 60,496 09/29/2023
7686 Kakuyasu Group Co Ltd. Standard Wholesale Trade 2,756 -67
-2.37%		 2,842 2,844 2,733 20 56,096 09/29/2023
7695 Koukandekirukun Inc Growth Retail Trade 2,642 47
+1.81%		 2,595 2,649 2,577 4 10,170 09/29/2023
7709 Kubotek Corporation Standard Precision Instruments 269 0
+0.00%		 271 275 268 49 13,116 09/29/2023
7722 Kokusai Co. Ltd. Standard Precision Instruments 524 1
+0.19%		 523 529 519 7 3,448 09/29/2023
7726 Kuroda Precision Industries Ltd Standard Machinery 1,460 -16
-1.08%		 1,480 1,485 1,450 5 6,895 09/29/2023
7795 KYORITSU CO.,LTD. Standard Other Products 191 -7
-3.54%		 199 199 190 274 53,376 09/29/2023
7807 Kowa Co. Ltd. Standard Other Products 977 -7
-0.71%		 971 990 956 2 1,837 09/29/2023
7809 Kotobukiya Co. Ltd. Standard Other Products 2,228 25
+1.13%		 2,213 2,274 2,212 45 101,798 09/29/2023
7838 Kyoritsu Printing Co Ltd Standard Other Products 130 0
+0.00%		 130 132 128 249 32,125 09/28/2022
7851 Kawase Computer Supplies Co.Ltd Standard Other Products 281 -6
-2.09%		 287 294 281 61 17,370 09/29/2023
7868 KOSAIDO Holdings Co., Ltd. Prime Other Products 2,966 -134
-4.32%		 3,120 3,125 2,936 368 1,101,052 09/29/2023
7878 Kohsai Co. Ltd. Standard Other Products 6,230 -550
-8.11%		 6,550 6,670 6,230 12 79,495 09/29/2023
7908 Kimoto Co. Ltd Standard Chemicals 186 -2
-1.06%		 188 188 184 144 26,787 09/29/2023
7914 Kyodo Printing Co. Ltd Prime Other Products 3,135 -125
-3.83%		 3,255 3,255 3,110 16 49,309 09/29/2023
7939 Kensoh Co. Ltd Standard Other Products 518 5
+0.97%		 518 518 514 0.9 465 09/29/2023
7946 Koyosha Inc. Standard Other Products 1,595 13
+0.82%		 1,595 1,595 1,595 0.1 160 09/29/2023
7949 Komatsu Wall Industry Co. Ltd Prime Other Products 2,933 -107
-3.52%		 3,050 3,050 2,907 25 74,366 09/29/2023
7952 Kawai Musical Instruments Manufacturing Co. Ltd Prime Other Products 3,570 -70
-1.92%		 3,640 3,660 3,560 22 80,214 09/29/2023
7953 Kikusui Chemical Industries Co. Ltd. Standard Other Products 407 -2
-0.49%		 409 409 406 17 6,739 09/29/2023
7961 Kanematsu Sustech Corporation Standard Other Products 2,247 1
+0.04%		 2,246 2,247 2,246 2 5,166 05/29/2023
7962 King Jim Co. Ltd. Prime Other Products 878 -4
-0.45%		 877 884 876 23 19,780 09/29/2023
7963 Koken Ltd Standard Other Products 1,645 2
+0.12%		 1,639 1,651 1,639 2 2,464 09/29/2023
7984 Kokuyo Co. Ltd Prime Other Products 2,371.5 -11
-0.46%		 2,391 2,400 2,363 326 773,807 09/29/2023
7997 Kurogane Kosakusho Ltd. Standard Other Products 935 -1
-0.11%		 936 940 921 2 1,767 09/29/2023
8020 Kanematsu Corporation Prime Wholesale Trade 2,068 -91
-4.21%		 2,138 2,141 2,056 743 1,547,844 09/29/2023
8037 Kamei Corporation Prime Wholesale Trade 1,460 -56
-3.69%		 1,513 1,513 1,453 160 235,977 09/29/2023
8081 Kanaden Corporation Prime Wholesale Trade 1,313 -21
-1.57%		 1,335 1,342 1,308 44 58,806 09/29/2023
8093 Kyokuto Boeki Kaisha Ltd Prime Wholesale Trade 1,839 -81
-4.22%		 1,921 1,921 1,830 110 204,884 09/29/2023
8096 Kanematsu Electronics Ltd Prime Information & Communication 6,190 10
+0.16%		 6,190 6,200 6,180 40 249,449 05/01/2023
8104 Kuwazawa Holdings Corporation Standard Wholesale Trade 582 -13
-2.18%		 597 597 577 35 20,759 09/29/2023
8107 Kimuratan Corporation Standard Textiles & Apparels 20 0
+0.00%		 19 20 19 66 1,285 09/29/2023
8118 King Co. Ltd Standard Textiles & Apparels 665 7
+1.06%		 660 667 659 10 6,694 09/29/2023
8154 Kaga Electronics Co. Ltd Prime Wholesale Trade 6,490 -50
-0.76%		 6,600 6,600 6,450 71 463,635 09/29/2023
8160 Kisoji Co. Ltd. Prime Retail Trade 2,455 31
+1.28%		 2,446 2,472 2,437 173 422,727 09/29/2023
8168 Keiyo Co. Ltd. Prime Retail Trade 821 -9
-1.08%		 839 840 819 94 77,321 09/29/2023
8218 Komeri Co. Ltd. Prime Retail Trade 3,150 10
+0.32%		 3,150 3,200 3,140 84 263,462 09/29/2023
8244 Kyoto Kintetsu Department Store Co. Ltd. Standard Retail Trade 2,859 -9
-0.31%		 2,900 2,900 2,840 39 112,894 09/29/2023
8282 K` S Holdings Corp. Prime Retail Trade 1,372 -6.5
-0.47%		 1,388 1,391.5 1,363 677 929,793 09/29/2023
8370 Kiyo Bank Ltd. Prime Banks 1,498 -49
-3.17%		 1,543 1,545 1,486 192 289,368 09/29/2023
8544 Keiyo Bank Ltd. Prime Banks 692 -27
-3.76%		 713 714 689 476 332,918 09/29/2023
8551 Kita-Nippon Bank Ltd. Prime Banks 2,325 -70
-2.92%		 2,395 2,395 2,316 16 38,516 09/29/2023
8596 Kyushu Leasing Service Standard Other Financing Business 1,036 -47
-4.34%		 1,089 1,104 1,030 147 155,448 09/29/2023
8617 Kosei Securities Co. Ltd. Standard Securities & Commodity Futures 608 -26
-4.10%		 631 633 602 25 15,006 09/29/2023
8706 Kyokuto Securities Co Ltd Prime Securities & Commodity Futures 929 -22
-2.31%		 957 965 922 297 278,275 09/29/2023
8742 Kobayashi Yoko Co. Ltd. Standard Securities & Commodity Futures 242 1
+0.41%		 241 242 240 3 796 09/29/2023
8818 Keihanshin Building Co.Ltd. Prime Real Estate 1,373 5
+0.37%		 1,361 1,375 1,357 102 138,872 09/29/2023
8919 Katitas Co. Ltd. Prime Real Estate 2,178 31
+1.44%		 2,170 2,194 2,168 182 396,056 09/29/2023
9006 Keikyu Corporation Prime Land Transportation 1,270.5 -4
-0.31%		 1,289 1,296 1,264 1,032 1,318,063 09/29/2023
9008 Keio Corporation Prime Land Transportation 5,142 52
+1.02%		 5,153 5,201 5,098 611 3,145,092 09/29/2023
9009 Keisei Electric Railway Co. Ltd Prime Land Transportation 5,180 -6
-0.12%		 5,260 5,260 5,125 895 4,634,574 09/29/2023
9025 Konoike Transport Co Ltd. Prime Land Transportation 1,934 -45
-2.27%		 1,966 1,969 1,921 109 211,156 09/29/2023
9041 Kintetsu Group Holdings Co.Ltd Prime Land Transportation 4,238 -22
-0.52%		 4,277 4,298 4,216 695 2,957,051 09/29/2023
9045 Keihan Holdings Co. Ltd. Prime Land Transportation 3,968 -27
-0.68%		 4,014 4,043 3,942 247 981,915 09/29/2023
9046 Kobe Electric Railway Co. Ltd. Prime Land Transportation 2,994 -2
-0.07%		 2,997 3,000 2,983 26 78,136 09/29/2023
9049 Keifuku Electric Railroad Co. Ltd. Standard Land Transportation 4,530 -55
-1.20%		 4,595 4,595 4,525 1 4,985 09/26/2023
9059 Kanda Holdings Co. Ltd. Standard Land Transportation 755 -7
-0.92%		 757 762 752 4 2,876 09/29/2023
9073 Kyogoku Unyu Shoji Co. Ltd. Standard Land Transportation 633 -6
-0.94%		 639 639 624 0.8 503 09/29/2023
9081 Kanagawa Chuo Kotsu Co. Ltd Prime Land Transportation 3,170 15
+0.48%		 3,185 3,185 3,155 11 33,280 09/29/2023
9107 Kawasaki Kisen Kaisha Ltd Prime Marine Transportation 5,104 -246
-4.60%		 5,297 5,331 5,043 17,152 87,896,845 09/29/2023
9130 Kyoei Tanker Co. Ltd Standard Marine Transportation 843 -8
-0.94%		 852 852 838 20 17,206 09/29/2023
9142 Kyushu Railway Company Prime Land Transportation 3,179 -49
-1.52%		 3,220 3,236 3,161 615 1,962,563 09/29/2023
9171 Kuribayashi Steamship Co. Ltd Standard Marine Transportation 711 -13
-1.80%		 728 730 711 13 9,215 09/29/2023
9273 Koa Shoji Holdings Co Ltd Prime Wholesale Trade 705 -9
-1.26%		 711 714 702 31 21,881 09/29/2023
9274 KPP GROUP HOLDINGS CO., LTD. Prime Wholesale Trade 686 -20
-2.83%		 704 705 683 364 251,318 09/29/2023
9312 Keihin Co. Ltd Standard Warehousing & Harbor Transportation Services 1,976 -14
-0.70%		 2,000 2,006 1,962 21 42,119 09/29/2023
9322 Kawanishi Warehouse Co. Ltd. Standard Warehousing & Harbor Transportation Services 1,088 9
+0.83%		 1,093 1,093 1,083 2 2,177 09/29/2023
9326 Kantsu Co. Ltd. Growth Warehousing & Harbor Transportation Services 724 -25
-3.34%		 748 769 722 184 136,908 09/29/2023
9364 Kamigumi Co. Ltd Prime Warehousing & Harbor Transportation Services 3,080 27
+0.88%		 3,092 3,114 3,071 511 1,576,655 09/29/2023
9368 Kimura Unity Co. Ltd Standard Warehousing & Harbor Transportation Services 1,372 16
+1.18%		 1,382 1,413 1,367 45 62,294 09/29/2023
9369 K.R.S. Corporation Standard Warehousing & Harbor Transportation Services 1,015 62
+6.51%		 978 1,017 959 208 206,138 09/29/2023
9375 Kintetsu World Express Inc. Prime Warehousing & Harbor Transportation Services 4,170 -5
-0.12%		 4,170 4,175 4,170 8 33,778 08/25/2022
9433 KDDI Corp. Prime Information & Communication 4,577 0
+0.00%		 4,560 4,593 4,537 8,613 39,366,563 09/29/2023
9468 Kadokawa Corp. Prime Information & Communication 2,992 -26
-0.86%		 3,015 3,029 2,970 448 1,340,189 09/29/2023
9503 Kansai Electric Power Company Incorporated Prime Electric Power & Gas 2,077.5 -105.5
-4.83%		 2,150 2,156 2,056.5 6,232 12,989,458 09/29/2023
9508 Kyushu Electric Power Co. Inc Prime Electric Power & Gas 975.4 -38.6
-3.81%		 999.9 1,005 970.7 2,629 2,581,943 09/29/2023
9539 Keiyo Gas Co. Ltd. Standard Electric Power & Gas 2,520 -8
-0.32%		 2,526 2,526 2,520 0.3 757 09/29/2023
9616 Kyoritsu Maintenance Co. Ltd. Prime Services 6,222 98
+1.60%		 6,161 6,344 6,161 349 2,177,175 09/29/2023
9636 Kin-Ei Corp. Standard Services 3,455 0
+0.00%		 3,435 3,460 3,435 0.9 3,105 09/29/2023
9647 Kyowa Engineering Consultants Co. Ltd. Standard Services 3,925 0
+0.00%		 3,930 3,930 3,925 0.3 1,179 09/29/2023
9661 Kabuki-Za Co Ltd Standard Services 4,785 10
+0.21%		 4,785 4,800 4,785 2 8,631 09/29/2023
9678 Kanamoto Co. Ltd. Prime Services 2,626 -74
-2.74%		 2,725 2,725 2,616 178 470,746 09/29/2023
9685 Kycom Holdings Co. Ltd. Standard Information & Communication 536 -5
-0.92%		 536 536 536 0.1 54 09/29/2023
9687 KSK Co. Ltd. Standard Information & Communication 2,581 -17
-0.65%		 2,588 2,600 2,580 1 3,365 09/29/2023
9723 Kyoto Hotel Ltd. Standard Services 772 -6
-0.77%		 780 780 766 5 3,790 09/29/2023
9726 KNT-CT Holdings Co Ltd Standard Services 1,341 33
+2.52%		 1,328 1,360 1,324 85 113,654 09/29/2023
9734 Kabushiki Kaisha Seiyoken Standard Services 1,196 4
+0.34%		 1,192 1,196 1,192 4 4,538 05/18/2023
9766 KONAMI GROUP CORPORATION Prime Information & Communication 7,887 45
+0.57%		 7,924 7,940 7,805 947 7,454,931 09/29/2023
9849 Kyodo Paper Holdings Standard Wholesale Trade 4,670 -70
-1.48%		 4,670 4,670 4,670 0.1 467 09/29/2023
9856 KU Holdings Co., Ltd. Standard Retail Trade 1,189 -11
-0.92%		 1,200 1,206 1,183 40 48,082 09/29/2023
9869 Kato Sangyo Co. Ltd. Prime Wholesale Trade 3,975 -70
-1.73%		 4,105 4,105 3,970 30 119,425 09/29/2023
9872 Kitakei Co. Ltd. Standard Wholesale Trade 968 8
+0.83%		 982 982 954 22 21,173 09/29/2023
9873 KFC Holdings Japan Ltd Standard Retail Trade 2,994 11
+0.37%		 2,995 3,030 2,992 28 83,940 09/29/2023
9903 Kanseki Co. Ltd Standard Retail Trade 1,380 5
+0.36%		 1,371 1,380 1,368 0.7 961 09/29/2023
9919 KANSAI FOOD MARKET LTD. Standard Retail Trade 1,448 -45
-3.01%		 1,492 1,492 1,441 34 49,529 09/29/2023
9930 Kitazawa Sangyo Co. Ltd Standard Wholesale Trade 327 -3
-0.91%		 331 338 326 78 25,881 09/29/2023
9973 Kozosushi Co. Ltd. Standard Retail Trade 20 1
+5.26%		 20 20 19 754 14,876 09/29/2023