japan stock data

Search Results （Initial：Y）

Code Issue name Section Industry Close Change Open High Low Volume
(thous.shs.)		 Trading Value
(￥thous.)		 Trading Date
1375 Yukiguni Maitake Co.,Ltd. Prime Fishery, Agriculture & Forestry 899 -5
-0.55%		 906 911 896 81 73,278 09/29/2023
1439 Yasue Corporation Standard Construction 1,370 12
+0.88%		 1,359 1,370 1,358 2 2,726 09/29/2023
1773 YTL Corporation Bhd Prime Construction 46 0
+0.00%		 47 48 46 68 3,220 09/29/2023
1780 Yamaura Corporation Prime Construction 1,247 -3
-0.24%		 1,250 1,259 1,243 24 29,613 09/29/2023
1870 Yahagi Construction Co.,Ltd. Prime Construction 1,258 -31
-2.40%		 1,292 1,295 1,255 62 78,242 09/29/2023
1934 Yurtec Corporation Prime Construction 960 -20
-2.04%		 981 985 958 82 79,356 09/29/2023
1939 Yondenko Corporation Prime Construction 2,843 -38
-1.32%		 2,885 2,885 2,822 39 110,972 09/29/2023
1967 Yamato Corporation Standard Construction 958 2
+0.21%		 967 969 953 32 31,009 09/29/2023
2152 Youji Corp. Standard Services 1,230 -6
-0.49%		 1,241 1,241 1,230 0.5 617 09/29/2023
2212 Yamazaki Baking Co Ltd Prime Foods 2,748 -42
-1.51%		 2,779 2,780 2,733 737 2,026,516 09/29/2023
2267 Yakult Honsha Co Ltd Prime Foods 3,633 -96
-2.57%		 3,734 3,735 3,625 2,141 7,828,777 09/29/2023
2354 Ye Digital Corporation Standard Information & Communication 699 1
+0.14%		 705 710 677 680 469,495 09/29/2023
2540 Yomeishu Seizo Co Ltd Prime Foods 1,845 -16
-0.86%		 1,861 1,863 1,842 21 39,595 09/29/2023
2673 Yumemitsuketai Co Ltd. Standard Retail Trade 114 0
+0.00%		 114 115 113 13 1,515 09/29/2023
2693 YKT Corporation Standard Wholesale Trade 297 -2
-0.67%		 298 299 296 14 4,013 09/29/2023
2694 Yakiniku Sakai Holdings Inc. Standard Retail Trade 73 0
+0.00%		 73 74 73 232 16,969 09/29/2023
2798 Y`S Table Corp Standard Retail Trade 2,595 -25
-0.95%		 2,620 2,620 2,595 2 5,468 09/29/2023
2806 Yutaka Foods Corporation Standard Foods 1,815 28
+1.57%		 1,802 1,815 1,802 1 1,807 09/29/2023
2812 Yaizu Suisankagaku Industry Co Ltd Standard Foods 1,318 -40
-2.95%		 1,350 1,350 1,318 85 113,654 09/29/2023
2820 Yamami Company Prime Foods 2,023 31
+1.56%		 2,004 2,060 2,001 44 88,515 09/29/2023
2874 Yokohama Reito Co Ltd Prime Wholesale Trade 1,211 15
+1.25%		 1,203 1,223 1,197 122 147,257 09/29/2023
2884 Yoshimura Food Holdings K.K Prime Foods 1,154 -28
-2.37%		 1,182 1,192 1,145 286 331,379 09/29/2023
2984 Yamaichi Uniheim Real Estate Co.,Ltd Standard Real Estate 916 8
+0.88%		 923 923 907 4 3,572 09/29/2023
3153 Yashima Denki Co Ltd Prime Wholesale Trade 1,333 -11
-0.82%		 1,344 1,355 1,324 46 61,113 09/29/2023
3221 Yossix Holdings Co.Ltd. Prime Retail Trade 2,751 -45
-1.61%		 2,795 2,836 2,741 54 148,883 09/29/2023
3358 Y.S.Food Co Ltd Standard Retail Trade 472 3
+0.64%		 469 479 468 7 3,181 09/29/2023
3598 Yamaki Co. Ltd. Standard Textiles & Apparels 164 -3
-1.80%		 167 168 162 48 7,970 09/29/2023
3690 YRGLM Inc. Growth Information & Communication 569 -1
-0.18%		 570 579 568 5 2,573 09/29/2023
4168 Yappli Inc. Growth Information & Communication 1,226 -10
-0.81%		 1,237 1,267 1,218 234 289,522 09/29/2023
4334 Yuke`s Co Ltd Standard Information & Communication 1,452 -14
-0.95%		 1,484 1,514 1,432 330 484,211 09/29/2023
4351 Yamada Servicer Synthetic Office Co., Ltd. Standard Other Financing Business 998 2
+0.20%		 1,000 1,002 998 3 3,100 09/29/2023
4372 YMIRLINK，Inc. Growth Information & Communication 1,293 -3
-0.23%		 1,288 1,293 1,280 0.6 771 09/29/2023
4531 Yuki Gosei Kogyo Co Ltd Standard Chemicals 300 2
+0.67%		 300 303 297 89 26,752 09/29/2023
4792 YAMADA Consulting Group Co.,Ltd. Prime Services 1,616 0
+0.00%		 1,630 1,630 1,604 34 55,317 09/29/2023
4957 Yasuhara Chemical Co Ltd Standard Chemicals 568 -1
-0.18%		 569 573 568 6 3,300 09/29/2023
5013 Yushiro Chemical Industry Co Ltd Standard Oil & Coal Products 1,544 -71
-4.40%		 1,620 1,620 1,540 134 209,674 09/29/2023
5101 Yokohama Rubber Co. Ltd Prime Rubber Products 3,112 41
+1.34%		 3,110 3,143 3,082 1,243 3,867,466 09/29/2023
5280 Yoshicon Co., Ltd. Standard Real Estate 1,230 14
+1.15%		 1,217 1,230 1,216 3 3,537 09/29/2023
5284 Yamau Holdings Co.Ltd. Standard Glass & Ceramics Products 1,524 -7
-0.46%		 1,544 1,573 1,509 26 39,804 09/29/2023
5285 Yamax Corp. Standard Glass & Ceramics Products 681 -11
-1.59%		 692 692 677 46 31,438 09/29/2023
5357 Yotai Refersactories Co. Ltd Prime Glass & Ceramics Products 1,457 3
+0.21%		 1,457 1,463 1,450 15 21,844 09/29/2023
5444 Yamato Kogyo Co Ltd Prime Iron & Steel 7,146 -226
-3.07%		 7,345 7,356 7,110 279 2,000,948 09/29/2023
5451 Yodogawa Steel Works Ltd Prime Iron & Steel 3,545 -160
-4.32%		 3,700 3,700 3,525 96 343,788 09/29/2023
5911 Yokogawa Bridge Holdings Corp. Prime Metal Products 2,794 -22
-0.78%		 2,821 2,824 2,781 181 507,164 09/29/2023
5955 Yamashina Seiko-Sho Ltd. Standard Metal Products 88 -1
-1.12%		 89 90 86 1,437 126,429 09/29/2023
6147 Yamazaki Co., Ltd. Standard Machinery 392 -6
-1.51%		 398 398 389 9 3,514 09/29/2023
6240 Yamashin-Filter Corp Prime Machinery 347 0
+0.00%		 351 353 343 404 140,173 09/29/2023
6248 Yokota Manufacturing Co Standard Machinery 1,236 -3
-0.24%		 1,239 1,239 1,214 2 2,443 09/29/2023
6250 Yamabiko Corp Prime Machinery 1,440 -28
-1.91%		 1,466 1,469 1,434 88 127,806 09/29/2023
6298 Y.A.C. Holdings Co Ltd. Prime Machinery 2,599 -44
-1.66%		 2,671 2,681 2,578 238 621,301 09/29/2023
6392 Yamada Corporation Standard Machinery 4,275 -15
-0.35%		 4,290 4,290 4,250 1 5,968 09/29/2023
6393 Yuken Kogyo Co Ltd Standard Machinery 2,284 -12
-0.52%		 2,319 2,319 2,255 9 19,611 09/29/2023
6482 Yushin Precision Equipment Co Ltd Prime Machinery 685 -4
-0.58%		 689 691 684 24 16,212 09/29/2023
6488 Yoshitake Inc. Standard Machinery 899 21
+2.39%		 878 899 878 2 1,957 09/29/2023
6506 Yaskawa Electric Corporation Prime Electric Appliances 5,395 15
+0.28%		 5,437 5,443 5,366 1,806 9,748,330 09/29/2023
6630 Ya-Man Prime Electric Appliances 1,011 -8
-0.79%		 1,019 1,023 1,008 269 272,516 09/29/2023
6800 Yokowo Co Ltd Prime Electric Appliances 1,574 -39
-2.42%		 1,612 1,629 1,566 191 304,450 09/29/2023
6841 Yokogawa Electric Corporation Prime Electric Appliances 2,888.5 2.5
+0.09%		 2,915 2,918 2,872 1,242 3,588,492 09/29/2023
6941 Yamaichi Electronics Co Ltd Prime Electric Appliances 1,722 -4
-0.23%		 1,722 1,741 1,712 189 326,538 09/29/2023
7130 YAMAE GROUP HOLDINGS CO.,LTD. Prime Wholesale Trade 3,660 -110
-2.92%		 3,770 3,835 3,630 94 349,240 09/29/2023
7229 Yutaka Giken Co., Ltd. Standard Transportation Equipment 2,010 -30
-1.47%		 2,030 2,030 1,970 11 21,906 09/29/2023
7271 Yasunaga Corporation Prime Transportation Equipment 812 -10
-1.22%		 822 825 807 26 20,853 09/29/2023
7272 Yamaha Motor Co Ltd Prime Transportation Equipment 3,931 -61
-1.53%		 4,012 4,018 3,910 2,562 10,097,630 09/29/2023
7294 Yorozu Corporation Prime Transportation Equipment 947 -13
-1.35%		 967 967 940 70 66,288 09/29/2023
7298 Yachiyo Industry Co., Ltd. Standard Transportation Equipment 1,382 -1
-0.07%		 1,384 1,388 1,382 179 248,078 09/29/2023
7426 Yamadai Corporation Standard Wholesale Trade 1,035 36
+3.60%		 985 1,035 985 0.9 899 09/29/2023
7443 Yokohama Gyorui Co., Ltd. Standard Wholesale Trade 545 4
+0.74%		 547 547 543 2 1,257 09/29/2023
7460 Yagi & Co. Ltd. Standard Wholesale Trade 1,455 -5
-0.34%		 1,455 1,460 1,452 1 1,749 09/29/2023
7571 Yamano Holdings Corp. Standard Retail Trade 67 -2
-2.90%		 68 69 66 163 11,001 09/29/2023
7615 YU-WA Creation Holdings Co.,Ltd. Standard Retail Trade 174 -3
-1.69%		 177 178 173 94 16,534 09/29/2023
7677 Yashima & Co. Ltd. Standard Wholesale Trade 2,100 -50
-2.33%		 2,100 2,100 2,000 1 2,473 09/28/2023
7679 Yakuodo Holdings Co. Ltd. Prime Retail Trade 2,687 -39
-1.43%		 2,752 2,752 2,667 18 49,250 09/29/2023
7886 Yamato Industry Co., Ltd. Standard Chemicals 1,122 5
+0.45%		 1,102 1,122 1,102 2 1,892 09/29/2023
7906 Yonex Co. Ltd. Standard Other Products 1,598 -27
-1.66%		 1,626 1,646 1,582 269 430,858 09/29/2023
7951 Yamaha Corporation Prime Other Products 4,086 37
+0.91%		 4,119 4,124 4,047 1,411 5,755,748 09/29/2023
8006 Yuasa Funashoku Co. Ltd Standard Wholesale Trade 3,035 0
+0.00%		 3,050 3,050 3,015 1 3,042 09/29/2023
8008 Yondoshi Holdings Inc Prime Retail Trade 1,886 6
+0.32%		 1,894 1,907 1,875 108 203,602 09/29/2023
8045 Yokohama Maruuo Co., Ltd. Standard Wholesale Trade 830 -1
-0.12%		 832 832 830 2 1,996 09/29/2023
8051 Yamazen Corporation Prime Wholesale Trade 1,176 -13
-1.09%		 1,196 1,197 1,167 131 154,994 09/29/2023
8074 Yuasa Trading Co. Ltd. Prime Wholesale Trade 4,135 -70
-1.66%		 4,220 4,230 4,105 62 256,781 09/29/2023
8127 Yamato International Inc. Standard Textiles & Apparels 323 -1
-0.31%		 325 328 319 144 46,557 09/29/2023
8279 Yaoko Co. Ltd. Prime Retail Trade 7,689 -34
-0.44%		 7,799 7,799 7,651 72 552,080 09/29/2023
8344 Yamagata Bank Ltd Prime Banks 1,136 -42
-3.57%		 1,176 1,177 1,131 82 94,376 09/29/2023
8360 Yamanashi Chuo Bank Ltd Prime Banks 1,662 -54
-3.15%		 1,716 1,718 1,659 114 192,266 09/29/2023
8418 Yamaguchi Financial Group, Inc. Prime Banks 1,310.5 -40
-2.96%		 1,340 1,342.5 1,301.5 860 1,132,818 09/29/2023
8747 Yutaka Trusty Securities Co Ltd. Standard Securities & Commodity Futures 1,065 -14
-1.30%		 1,088 1,091 1,065 1 1,511 09/29/2023
9064 Yamato Holdings Co., Ltd. Prime Land Transportation 2,435 -38
-1.54%		 2,469.5 2,470.5 2,405.5 2,043 4,971,632 09/29/2023
9257 YCP Holdings (Global) Limited Growth Services 735 0
+0.00%		 726 735 725 1 1,025 09/28/2023
9265 Yamashita Health Care Holdings Inc. Standard Wholesale Trade 2,118 37
+1.78%		 2,081 2,135 2,081 6 11,815 09/29/2023
9305 Yamatane Corp Prime Wholesale Trade 2,082 -11
-0.53%		 2,098 2,126 2,059 55 114,315 09/29/2023
9324 Yasuda Logistics Corporation Prime Warehousing & Harbor Transportation Services 1,067 -26
-2.38%		 1,095 1,111 1,065 76 82,517 09/29/2023
9831 Yamada Holdings Co Ltd Prime Retail Trade 459.5 -4.3
-0.93%		 463.8 466.9 458 3,879 1,788,187 09/29/2023
9861 Yoshinoya Holdings Co., Ltd. Prime Retail Trade 2,816 -20
-0.71%		 2,846 2,862 2,801 198 560,730 09/29/2023
9882 Yellow Hat Prime Wholesale Trade 1,897 12
+0.64%		 1,903 1,921 1,886 188 356,400 09/29/2023
9955 Yonkyu Co., Ltd. Standard Wholesale Trade 2,246 -1
-0.04%		 2,246 2,246 2,242 0.8 1,796 09/29/2023
9993 Yamazawa Co., Ltd. Standard Retail Trade 1,256 -13
-1.02%		 1,263 1,265 1,255 3 3,775 09/29/2023
9994 Yamaya Corporation Standard Retail Trade 2,909 -90
-3.00%		 2,998 3,000 2,906 20 60,064 09/29/2023