japan stock data

Search Results （Initial：P）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1871 P.S.Mitsubishi Construction Co.,Ltd. Prime Construction 835 -17
-2.00%		 848 853 831 116 97,292 09/29/2023
1893 Penta-Ocean Construction Co. Ltd. Prime Construction 889.2 -5.5
-0.61%		 898 899 883 1,381 1,229,316 09/29/2023
2168 Pasona Group Inc. Prime Services 1,634 -16
-0.97%		 1,650 1,654 1,623 71 115,501 09/29/2023
2181 Persol Holdings Co Ltd Prime Services 243.4 -2.5
-1.02%		 245.9 246.1 241.9 7,462 1,818,301 09/29/2023
2281 Prima Meat Packers Ltd. Prime Foods 2,453 -28
-1.13%		 2,482 2,499 2,451 113 278,093 09/29/2023
2391 Planet Inc Standard Services 1,231 -14
-1.12%		 1,250 1,270 1,222 36 44,574 09/29/2023
2449 Prap Japan Inc Standard Services 1,057 -12
-1.12%		 1,068 1,069 1,049 21 22,469 09/29/2023
2588 Premium Water Holdings Inc. Standard Foods 2,873 63
+2.24%		 2,810 2,920 2,783 23 65,421 09/29/2023
2726 Pal Group Holdings Co Ltd Prime Retail Trade 1,938 27
+1.41%		 1,931 1,959 1,919 308 598,104 09/29/2023
2743 Pixel Companyz Inc. Standard Wholesale Trade 41 0
+0.00%		 40 41 40 162 6,494 09/29/2023
2778 Palemo Holdings Co. Ltd. Standard Retail Trade 201 -8
-3.83%		 206 210 201 275 56,247 09/29/2023
2796 Pharmarise Holdings Corporation Prime Retail Trade 650 1
+0.15%		 656 657 645 9 6,065 09/29/2023
2818 Pietro Co Prime Foods 1,842 -11
-0.59%		 1,853 1,853 1,838 3 5,905 09/29/2023
2925 Pickles Corp. Prime Foods 1,177 -27
-2.24%		 1,160 1,186 1,153 25 29,754 08/29/2022
2929 Pharma Foods International Co. Prime Foods 1,523 -28
-1.81%		 1,550 1,560 1,520 231 353,794 09/29/2023
2935 PICKLES HOLDINGS CO.,LTD. Prime Foods 1,313 66
+5.29%		 1,277 1,329 1,258 106 136,932 09/29/2023
3010 Polaris Holdings Co.Ltd. Standard Services 164 -1
-0.61%		 165 168 164 289 47,729 09/29/2023
3021 Pacific Net Co., Ltd. Standard Services 1,635 -23
-1.39%		 1,647 1,647 1,618 6 8,969 09/29/2023
3053 Pepper Food Service Co., Ltd. Prime Retail Trade 115 0
+0.00%		 115 117 115 295 34,195 09/29/2023
3236 Properst Co., Ltd. Standard Real Estate 152 2
+1.33%		 150 152 150 79 11,857 09/29/2023
3254 Pressance Corp. Standard Real Estate 1,832 -18
-0.97%		 1,861 1,878 1,826 211 388,573 09/29/2023
3267 Phil Company Inc. Prime Construction 702 -9
-1.27%		 713 718 698 12 8,567 09/29/2023
3416 Pixta Inc. Growth Retail Trade 825 -6
-0.72%		 833 835 822 2 1,744 09/29/2023
3461 Palma Co. Ltd Growth Real Estate 318 -6
-1.85%		 325 325 318 12 3,963 09/29/2023
3464 Property Agent Inc. Prime Real Estate 1,415 14
+1.00%		 1,384 1,415 1,384 16 22,514 09/27/2023
3559 P-Ban.com Corp. Prime Wholesale Trade 456 0
+0.00%		 458 458 455 31 14,051 09/29/2023
3641 Papyless Standard Information & Communication 878 0
+0.00%		 878 879 860 19 16,920 09/29/2023
3657 Pole To Win Holdings, Inc. Prime Information & Communication 527 0
+0.00%		 528 534 524 285 150,835 09/29/2023
3763 Pro-Ship Incorporated Prime Information & Communication 1,262 -11
-0.86%		 1,273 1,277 1,256 21 26,588 09/29/2023
3840 Path Corporation Standard Information & Communication 162 2
+1.25%		 160 164 159 381 61,497 09/29/2023
3847 Pacific Systems Corp. Standard Information & Communication 3,165 50
+1.61%		 3,120 3,210 3,120 0.4 1,264 09/29/2023
3918 PCI Holdings Inc Prime Information & Communication 1,053 -1
-0.09%		 1,065 1,065 1,042 33 34,299 09/29/2023
3919 Pipedo HD Inc Standard Information & Communication 2,794 -1
-0.04%		 2,794 2,798 2,794 54 151,158 10/28/2022
3922 Pr Times Inc. Prime Information & Communication 1,737 2
+0.12%		 1,736 1,769 1,724 25 42,888 09/29/2023
3950 Pack Corporation Prime Pulp & Paper 3,155 -80
-2.47%		 3,235 3,235 3,125 27 85,934 09/29/2023
3993 PKSHA Technology Inc. Standard Information & Communication 2,720 8
+0.29%		 2,738 2,815 2,705 287 792,471 09/29/2023
4071 Plus Alpha Consulting Co.Ltd. Prime Information & Communication 2,804 96
+3.55%		 2,695 2,830 2,684 294 817,985 09/29/2023
4165 Plaid Inc. Growth Information & Communication 725 17
+2.40%		 719 737 712 489 355,346 09/29/2023
4247 POVAL KOGYO CO., LTD. Standard Chemicals 1,215 -8
-0.65%		 1,204 1,217 1,204 0.6 725 09/29/2023
4290 Prestige International Inc Prime Services 619 21
+3.51%		 616 625 606 533 327,808 09/29/2023
4298 Proto Corporation Prime Information & Communication 1,212 -4
-0.33%		 1,216 1,221 1,205 74 89,503 09/29/2023
4337 PIA Corp. Prime Services 3,680 35
+0.96%		 3,685 3,710 3,660 10 36,841 09/29/2023
4379 Photosynth inc. Growth Information & Communication 683 26
+3.96%		 660 690 660 262 176,482 09/29/2023
4389 Property Data Bank Inc Growth Information & Communication 1,767 27
+1.55%		 1,739 1,767 1,722 2 4,021 09/29/2023
4447 PBsystems,Inc. Growth Information & Communication 676 -4
-0.59%		 670 679 662 30 20,258 09/29/2023
4450 Power Solutions Ltd. Growth Information & Communication 2,325 -5
-0.21%		 2,325 2,325 2,325 0.1 233 09/29/2023
4489 Payroll Inc. Growth Information & Communication 1,125 17
+1.53%		 1,111 1,138 1,108 52 58,933 09/29/2023
4587 PeptiDream Inc. Prime Pharmaceutical 1,611 -22
-1.35%		 1,620 1,632.5 1,603.5 734 1,185,670 09/29/2023
4666 Park24 Co. Ltd. Prime Real Estate 1,895 -2
-0.11%		 1,904 1,920.5 1,885 727 1,382,853 09/29/2023
4766 PA Co. Ltd. Standard Services 168 2
+1.20%		 166 168 166 34 5,603 09/29/2023
4809 Paraca Inc. Prime Real Estate 1,979 -32
-1.59%		 2,010 2,031 1,964 29 58,563 09/29/2023
4882 Perseus Proteomics Inc. Growth Pharmaceutical 466 12
+2.64%		 462 474 438 1,323 603,311 09/29/2023
4927 Pola Orbis Holdings Inc. Prime Chemicals 1,796.5 -15
-0.83%		 1,811.5 1,821 1,791.5 558 1,005,701 09/29/2023
4934 Premier Anti-Aging Co Ltd. Growth Chemicals 1,046 0
+0.00%		 1,051 1,069 1,046 33 35,180 09/29/2023
5126 PORTERS CORPORATION Growth Information & Communication 2,289 59
+2.65%		 2,267 2,300 2,240 3 5,914 09/29/2023
5132 pluszero,Inc. Growth Information & Communication 5,390 40
+0.75%		 5,470 5,470 5,350 8 44,357 09/29/2023
5134 POPER Co.,Ltd. Growth Information & Communication 713 31
+4.55%		 686 714 686 7 4,823 09/29/2023
5250 PRIME STRATEGY CO.,LTD. Standard Information & Communication 2,154 -40
-1.82%		 2,194 2,223 2,150 17 36,125 09/29/2023
5527 property technologies Inc. Growth Real Estate 1,749 7
+0.40%		 1,742 1,782 1,739 12 21,290 09/29/2023
5541 Pacific Metals Co. Ltd. Prime Iron & Steel 1,402 -18
-1.27%		 1,435 1,435 1,398 613 864,884 09/29/2023
5580 Prodelight Co.,Ltd. Growth Information & Communication 1,573 14
+0.90%		 1,547 1,594 1,542 25 39,085 09/29/2023
5695 Powdertech Co. Ltd. Standard Iron & Steel 2,339 13
+0.56%		 2,426 2,426 2,339 0.4 961 09/29/2023
5988 Piolax Inc. Prime Metal Products 2,288 -68
-2.89%		 2,358 2,359 2,279 108 249,186 09/29/2023
6165 Punch Industry Co. Ltd. Prime Machinery 435 -8
-1.81%		 443 444 434 160 69,970 09/29/2023
6190 Phoenixbio Co. Ltd. Growth Services 557 0
+0.00%		 555 565 555 3 1,563 09/29/2023
6262 PEGASUS CO., LTD. Prime Machinery 616 -1
-0.16%		 621 636 614 82 51,217 09/29/2023
6347 Placo Co. Ltd. Standard Machinery 248 3
+1.22%		 245 248 243 7 1,689 09/29/2023
6523 PHC Holdings Corporation Prime Electric Appliances 1,526 3
+0.20%		 1,530 1,535 1,518 145 221,282 09/29/2023
6731 Pixela Corporation Standard Electric Appliances 2 0
+0.00%		 2 3 2 5,718 12,870 09/29/2023
6752 Panasonic Holdings Corporation Prime Electric Appliances 1,682 -54
-3.11%		 1,708.5 1,722.5 1,675 10,258 17,344,735 09/29/2023
6836 PlatHome Co.Ltd. Standard Electric Appliances 819 -10
-1.21%		 817 840 817 2 1,903 09/29/2023
6894 Plustec Industrial Co. Ltd. Standard Electric Appliances 1,605 -4
-0.25%		 1,605 1,605 1,605 0.1 161 09/29/2023
7034 Prored Partners Co. Ltd. Prime Services 461 -2
-0.43%		 464 467 460 8 3,519 09/29/2023
7044 Piala Inc. Prime Services 446 -3
-0.67%		 451 452 436 64 28,230 09/29/2023
7047 Port Inc. Growth Services 2,187 -34
-1.53%		 2,242 2,259 2,182 147 324,778 09/29/2023
7066 Peers Co. Ltd. Growth Services 704 -14
-1.95%		 721 723 703 59 42,227 09/29/2023
7140 Petgo Corporation Growth Retail Trade 1,512 50
+3.42%		 1,459 1,512 1,459 24 35,541 09/29/2023
7199 Premium Group Co. Ltd. Prime Other Financing Business 1,593 -28
-1.73%		 1,611 1,630 1,573 296 474,223 09/29/2023
7246 Press Kogyo Co. Ltd. Prime Transportation Equipment 689 -13
-1.85%		 706 706 686 503 349,092 09/29/2023
7250 Pacific Industrial Co. Ltd. Prime Transportation Equipment 1,433 -56
-3.76%		 1,477 1,480 1,424 183 264,417 09/29/2023
7358 Poppins Corporation Prime Services 1,241 -9
-0.72%		 1,245 1,262 1,239 12 14,325 09/29/2023
7384 Procrea Holdings,Inc. Prime Banks 1,959 -61
-3.02%		 2,012 2,012 1,948 97 191,532 09/29/2023
7455 PARIS MIKI HOLDINGS Inc. Prime Retail Trade 386 -11
-2.77%		 400 400 382 142 55,124 09/29/2023
7502 PLAZA HOLDINGS CO.,LTD. Standard Services 2,180 77
+3.66%		 2,104 2,280 2,104 0.5 1,085 09/29/2023
7532 Pan Pacific International Holdings Corp Prime Retail Trade 3,138 33
+1.06%		 3,142 3,170 3,113 2,147 6,743,072 09/29/2023
7601 Poplar Co. Ltd. Standard Retail Trade 228 -9
-3.80%		 238 241 228 111 25,744 09/29/2023
7618 PC Depot Corporation Prime Retail Trade 478 0
+0.00%		 479 479 478 18 8,559 09/29/2023
7646 Plant Co., Ltd. Standard Retail Trade 794 -13
-1.61%		 807 812 790 11 8,532 09/29/2023
7707 Precision System Science Co Ltd Growth Precision Instruments 323 1
+0.31%		 320 328 318 61 19,869 09/29/2023
7805 Printnet Inc. Standard Other Products 725 -13
-1.76%		 740 740 722 10 7,061 09/29/2023
7813 Platz Co.Ltd Growth Other Products 663 2
+0.30%		 669 669 655 3 1,786 09/29/2023
7817 Paramount Bed Holdings Co. Ltd. Prime Other Products 2,355 2
+0.08%		 2,353 2,364 2,334 126 296,598 09/29/2023
7846 Pilot Corp. Prime Other Products 5,131 -28
-0.54%		 5,202 5,225 5,110 101 523,223 09/29/2023
7865 People Co. Ltd. Standard Other Products 1,064 6
+0.57%		 1,070 1,070 1,064 4 3,734 09/29/2023
7893 Pronexus Inc. Prime Other Products 1,174 -3
-0.25%		 1,192 1,192 1,166 42 49,708 09/29/2023
7956 Pigeon Corp Prime Other Products 1,688.5 -10.5
-0.62%		 1,708 1,714.5 1,683 812 1,377,728 09/29/2023
8283 Paltac Corporation. Prime Wholesale Trade 4,690 -97
-2.03%		 4,780 4,780 4,664 111 522,972 09/29/2023
9232 Pasco Corporation Standard Air Transportation 1,703 -32
-1.84%		 1,739 1,739 1,696 24 40,939 09/29/2023
9246 ProjectCompany, Inc. Growth Services 3,430 -60
-1.72%		 3,460 3,610 3,360 267 932,377 09/29/2023
9248 People, Dreams & Technologies Group Co.,Ltd. Prime Services 1,646 -64
-3.74%		 1,701 1,705 1,628 53 87,747 09/29/2023
9264 Puequ Co. Ltd. Standard Wholesale Trade 977 -7
-0.71%		 985 991 973 34 33,257 09/29/2023
9325 PHYZ Holdings Inc Prime Warehousing & Harbor Transportation Services 1,168 -25
-2.10%		 1,205 1,210 1,157 61 72,577 09/29/2023
9560 PROGRIT Inc. Growth Services 1,053 -4
-0.38%		 1,069 1,092 1,038 226 241,003 09/29/2023
9629 PCA Corporation Prime Information & Communication 1,208 -38
-3.05%		 1,239 1,246 1,198 19 22,557 09/29/2023
9845 Parker Corporation Standard Chemicals 852 -23
-2.63%		 875 875 852 9 8,018 09/29/2023
9945 Plenus Co. Ltd. Prime Retail Trade 2,634 -2
-0.08%		 2,634 2,638 2,634 17 43,743 02/22/2023