japan stock data

Search Results （Initial：R）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1400 Ruden Holdings Co Ltd Growth Construction 124 0
+0.00%		 125 125 124 2 262 09/29/2023
1435 Robot Home Inc. Prime Construction 204 4
+2.00%		 199 204 198 469 94,446 09/29/2023
1926 Raito Kogyo Co. Ltd. Prime Construction 2,063 -8
-0.39%		 2,086 2,087 2,060 104 215,646 09/29/2023
2266 Rokko Butter Co. Ltd. Prime Foods 1,381 -15
-1.07%		 1,394 1,402 1,375 17 23,427 09/29/2023
2378 Renaissance Inc Prime Services 890 -12
-1.33%		 900 903 888 90 80,422 09/29/2023
2910 Rock Field Co. Ltd. Prime Foods 1,614 0
+0.00%		 1,614 1,632 1,606 115 184,926 09/29/2023
3023 Rasa Corporation Standard Wholesale Trade 1,677 -23
-1.35%		 1,709 1,726 1,672 32 53,856 09/29/2023
3031 Raccoon Holdings Inc. Prime Information & Communication 755 -12
-1.56%		 767 768 751 240 182,031 09/29/2023
3156 Restar Holdings Corporation Prime Wholesale Trade 2,449 -16
-0.65%		 2,470 2,500 2,440 40 97,954 09/29/2023
3323 Recomm Co., Ltd. Standard Wholesale Trade 86 -1
-1.15%		 86 87 85 204 17,460 09/29/2023
3326 Runsystem Co. Ltd. Standard Services 400 1
+0.25%		 399 409 399 9 3,494 09/29/2023
3445 RS Technologies Co.Ltd Prime Metal Products 2,857 107
+3.89%		 2,756 2,873 2,756 238 675,950 09/29/2023
3556 Renet Japan Group Inc. Growth Retail Trade 617 4
+0.65%		 623 624 614 48 29,883 09/29/2023
3768 Riskmonster.Com Standard Information & Communication 550 -1
-0.18%		 551 551 548 3 1,591 09/29/2023
3825 Remixpoint,inc. Standard Information & Communication 205 2
+0.99%		 201 206 200 298 60,270 09/29/2023
3923 Rakus Co. Ltd. Prime Information & Communication 2,062.5 22
+1.08%		 2,050 2,081 2,042 559 1,152,630 09/29/2023
3924 R&D Computer Co. Ltd Prime Information & Communication 1,205 -2
-0.17%		 1,207 1,212 1,201 6 7,598 09/29/2023
3941 Rengo Co. Ltd. Prime Pulp & Paper 1,026 -21
-2.01%		 1,050 1,052.5 1,024 1,164 1,199,030 09/29/2023
4004 Resonac Holdings Corporation Prime Chemicals 2,505 59.5
+2.43%		 2,482.5 2,546.5 2,477.5 2,877 7,231,581 09/29/2023
4022 Rasa Industries Ltd. Prime Chemicals 2,065 -37
-1.76%		 2,115 2,115 2,055 42 88,105 09/29/2023
4060 Rakumo Inc Growth Information & Communication 1,224 50
+4.26%		 1,172 1,240 1,164 95 114,655 09/29/2023
4220 Riken Technos Corp. Prime Chemicals 715 -15
-2.05%		 730 738 713 111 80,643 09/29/2023
4317 Ray Corporation Standard Services 390 -3
-0.76%		 391 392 389 7 2,576 09/29/2023
4374 ROBOT PAYMENT INC. Growth Information & Communication 2,617 -113
-4.14%		 2,750 2,750 2,511 48 124,762 09/29/2023
4384 Raksul Inc Prime Information & Communication 1,331 9
+0.68%		 1,336 1,359 1,318 859 1,148,245 09/29/2023
4429 Ricksoft Co. Ltd. Growth Information & Communication 1,665 5
+0.30%		 1,660 1,671 1,646 6 9,442 09/29/2023
4526 Riken Vitamin Co. Ltd. Prime Foods 2,217 -42
-1.86%		 2,258 2,262 2,209 42 94,248 09/29/2023
4527 Rohto Pharmaceutical Co. Ltd. Prime Pharmaceutical 4,055 -2
-0.05%		 4,050 4,108 4,022 990 4,020,990 09/29/2023
4579 RaQualia Pharma Inc. Growth Pharmaceutical 743 -1
-0.13%		 740 748 736 82 60,515 09/29/2023
4591 Ribomic Inc Growth Pharmaceutical 136 0
+0.00%		 138 140 134 301 41,277 09/29/2023
4621 Rock Paint Co. Ltd. Standard Chemicals 1,411 -1
-0.07%		 1,414 1,414 1,411 2 2,117 09/29/2023
4680 Round One Corporation Prime Services 560 -10
-1.75%		 572 580 558 2,282 1,290,823 09/29/2023
4681 Resorttrust Inc. Prime Services 2,233.5 9
+0.40%		 2,250 2,268 2,221 360 807,306 09/29/2023
4685 Ryoyu Systems Co. Ltd. Standard Information & Communication 2,574 -45
-1.72%		 2,605 2,605 2,562 0.9 2,334 09/29/2023
4708 Relia Inc. Prime Services 1,463 0
+0.00%		 1,463 1,464 1,463 27 38,917 07/26/2023
4714 Riso Kyoiku Co. Ltd. Prime Services 248 -1
-0.40%		 248 249 246 339 83,889 09/29/2023
4755 Rakuten Group Inc. Prime Services 613.1 3.2
+0.52%		 614.3 627.9 609.4 24,973 15,397,806 09/29/2023
4889 Renascience Inc. Growth Pharmaceutical 517 -9
-1.71%		 533 538 511 126 66,001 09/29/2023
4978 ReproCELL Incorporated Growth Chemicals 240 -4
-1.64%		 244 244 238 313 75,216 09/29/2023
5138 Rebase,Inc. Growth Information & Communication 1,088 -3
-0.27%		 1,117 1,117 1,077 6 6,939 09/29/2023
5261 Resol Holdings Co. Ltd. Prime Services 4,815 -15
-0.31%		 4,860 4,860 4,815 3 15,929 09/29/2023
5395 Riken Corundum Company Limited Standard Glass & Ceramics Products 2,430 -16
-0.65%		 2,446 2,446 2,430 7 16,631 09/28/2023
5532 REALGATE INC. Growth Real Estate 1,966 -17
-0.86%		 2,059 2,059 1,947 10 20,751 09/29/2023
5572 Ridge-i Inc. Growth Information & Communication 1,860 29
+1.58%		 1,871 1,915 1,835 38 72,111 09/29/2023
5838 Rakuten Bank, Ltd. Prime Banks 2,300 -133
-5.47%		 2,412 2,433 2,285 1,941 4,524,696 09/29/2023
5851 Ryobi Limited Prime Nonferrous Metals 3,040 -80
-2.56%		 3,140 3,195 3,025 470 1,455,027 09/29/2023
5947 Rinnai Corporation Prime Metal Products 2,800 3.5
+0.13%		 2,803 2,810.5 2,785 646 1,806,161 09/29/2023
6045 Rentracks Co.Ltd Growth Services 497 2
+0.40%		 493 502 493 8 4,070 09/29/2023
6082 Ride On Express Holdings Co. Ltd. Prime Services 1,045 12
+1.16%		 1,036 1,048 1,025 63 65,040 09/29/2023
6096 RareJob Inc Prime Services 1,031 -5
-0.48%		 1,041 1,056 1,026 33 34,154 09/29/2023
6098 Recruit Holdings Co. Ltd. Prime Services 4,609 16
+0.35%		 4,662 4,677 4,591 8,443 39,018,665 09/29/2023
6272 Rheon Automatic Machinery Co. Ltd. Prime Machinery 1,334 -19
-1.40%		 1,351 1,352 1,329 38 50,720 09/29/2023
6323 Rorze Corporation Prime Machinery 10,330 130
+1.27%		 10,330 10,410 10,170 208 2,145,725 09/29/2023
6379 Raiznext Corporation Prime Construction 1,454 -50
-3.32%		 1,504 1,513 1,452 36 52,615 09/29/2023
6413 Riso Kagaku Corporation Prime Machinery 2,336 -4
-0.17%		 2,349 2,354 2,318 30 70,025 09/29/2023
6462 Riken Corporation Prime Machinery 3,720 20
+0.54%		 3,640 3,720 3,640 73 267,787 09/27/2023
6572 RPA Holdings Inc. Prime Services 321 -4
-1.23%		 325 331 321 59 19,200 09/29/2023
6666 River Eletec Corporation Standard Electric Appliances 555 8
+1.46%		 547 561 547 19 10,640 09/29/2023
6723 Renesas Electronics Corporation Prime Electric Appliances 2,285.5 51.5
+2.31%		 2,247 2,309.5 2,232 11,863 27,039,501 09/29/2023
6786 RVH Inc. Standard Services 59 0
+0.00%		 59 59 57 24 1,420 09/29/2023
6789 Roland DG Corporation Prime Electric Appliances 3,400 -25
-0.73%		 3,440 3,440 3,390 34 115,160 09/29/2023
6823 Rion Co. Ltd. Prime Electric Appliances 2,232 1
+0.04%		 2,259 2,266 2,228 23 51,064 09/29/2023
6963 Rohm Company Limited Prime Electric Appliances 2,817 -13
-0.46%		 2,878.5 2,878.5 2,801 2,735 7,718,834 09/29/2023
7330 RHEOS CAPITAL WORKS Inc. Growth Securities & Commodity Futures 1,210 -10
-0.82%		 1,230 1,230 1,190 31 37,758 09/29/2023
7356 Retty Inc. Growth Services 195 0
+0.00%		 193 196 193 7 1,420 09/29/2023
7375 Refinverse Group Inc. Growth Services 1,382 70
+5.34%		 1,325 1,388 1,323 76 102,763 09/29/2023
7445 Right On Co. Ltd. Prime Retail Trade 511 0
+0.00%		 511 515 507 52 26,557 09/29/2023
7453 Ryohin Keikaku Co. Ltd. Prime Retail Trade 1,935.5 12.5
+0.65%		 1,916.5 1,959.5 1,912 3,459 6,717,194 09/29/2023
7525 Rix Corp Prime Wholesale Trade 2,994 -71
-2.32%		 3,055 3,060 2,988 18 52,748 09/29/2023
7734 Riken Keiki Co. Ltd. Prime Precision Instruments 6,030 -70
-1.15%		 6,110 6,170 5,990 55 332,632 09/29/2023
7752 Ricoh Company Ltd Prime Electric Appliances 1,290.5 -16.5
-1.26%		 1,288.5 1,308 1,287.5 2,643 3,417,405 09/29/2023
7769 Rhythm Co Ltd. Prime Precision Instruments 1,839 13
+0.71%		 1,847 1,929 1,834 30 55,164 09/29/2023
7837 R. C. Core Co Ltd. Standard Other Products 494 -2
-0.40%		 496 499 494 0.9 446 09/29/2023
7938 Regal Corporation Standard Other Products 2,050 20
+0.99%		 2,031 2,050 2,015 3 6,108 09/29/2023
7944 Roland Corporation Prime Other Products 4,100 -60
-1.44%		 4,140 4,140 4,090 39 159,358 09/29/2023
8068 Ryoyo Electric Corp. Prime Wholesale Trade 3,290 -25
-0.75%		 3,330 3,350 3,275 157 517,697 09/29/2023
8084 RYODEN CORPORATION Prime Wholesale Trade 2,325 -37
-1.57%		 2,374 2,375 2,318 30 71,156 09/29/2023
8140 Ryosan Company Limited Prime Wholesale Trade 4,450 0
+0.00%		 4,500 4,530 4,405 105 468,252 09/29/2023
8167 Retail Partners Co.Ltd Prime Retail Trade 1,744 0
+0.00%		 1,771 1,773 1,734 39 67,381 09/29/2023
8179 Royal Holdings Co., Ltd. Prime Retail Trade 2,657 -11
-0.41%		 2,680 2,705 2,651 133 355,228 09/29/2023
8200 Ringer Hut Co. Ltd. Prime Retail Trade 2,328 -7
-0.30%		 2,342 2,360 2,316 95 221,478 09/29/2023
8226 Rikei Corporation Standard Wholesale Trade 229 1
+0.44%		 228 230 228 17 3,776 09/29/2023
8308 Resona Holdings, Inc. Prime Banks 828.3 -19.1
-2.25%		 842 844.5 825.6 17,125 14,234,924 09/29/2023
8566 Ricoh Leasing Company Ltd. Prime Other Financing Business 4,385 -95
-2.12%		 4,460 4,480 4,370 60 263,617 09/29/2023
8836 Rise Inc Standard Real Estate 20 1
+5.26%		 19 20 19 23 442 09/29/2023
8876 Relo Group Inc. Prime Services 1,618.5 13.5
+0.84%		 1,620 1,638 1,609.5 573 927,929 09/29/2023
8887 Riberesute Corporation Standard Real Estate 799 -10
-1.24%		 808 810 797 24 18,918 09/29/2023
8890 Raysum Co., Ltd. Standard Real Estate 3,245 -130
-3.85%		 3,355 3,360 3,220 95 310,044 09/29/2023
8894 Revolution Co.Ltd. Standard Real Estate 16 -1
-5.88%		 16 17 16 380 6,094 09/29/2023
9168 Rise Consulting Group, Inc. Growth Services 947 1
+0.11%		 955 979 935 692 662,414 09/29/2023
9214 Recovery International Co.,Ltd. Growth Services 2,334 -92
-3.79%		 2,430 2,445 2,304 13 31,745 09/29/2023
9355 Rinko Corporation Standard Warehousing & Harbor Transportation Services 1,659 4
+0.24%		 1,655 1,659 1,655 1 1,657 09/29/2023
9519 Renova Inc. Prime Electric Power & Gas 1,132 -45
-3.82%		 1,180 1,185 1,127 855 981,303 09/29/2023
9522 Renewable Japan Co.,Ltd. Growth Electric Power & Gas 877 -72
-7.59%		 944 947 859 3,101 2,742,543 09/29/2023
9691 Ryomo Systems Co. Ltd. Standard Information & Communication 2,379 23
+0.98%		 2,359 2,379 2,358 2 4,012 09/29/2023
9713 Royal Hotel Limited Standard Services 1,279 -8
-0.62%		 1,295 1,295 1,279 6 7,064 09/29/2023