1.コード欄 1.code n=新株落ち n=ex-new d= …¹´(平成30年)6月5日(火曜日)...
TRANSCRIPT
-
2018(30)65() P.1
Stock Quotations
Auction TradesRegular Way
Domestic Stock
(The morning trading session) (The afternoon trading session)
1CodeN NEx-newD DEx-dividend# #Other ex-rightsW WEx-new and ex-dividendV VEx-dividend and other ex-rightsT TEx-new and other ex-rightsR REx-new, ex-dividend and other ex-rightsA AEx-distribution (Foreign stock only)C CConsolidation of StocksE EConsolidation and ex-dividendF FConsolidation and other ex-rightsY YConsolidation, ex-dividendS and other ex-rightsU SConsolidation and ex-newB UConsolidation, ex-dividend and ex-newZ BConsolidation, ex-new and other ex-rights
ZConsolidation, ex-dividend, ex-newand other ex-rights
2Final special quote Special offer quote Special bid quote
3Single Issue Trades incl. over 5 bil yen extremely large single-issue trades (ToSTNeT)50 whose value is greater than or equal to 5 billion yen (except those where both sale and purchase are based on customer's orders)
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1301 100 3,805.00 3,800.00 3,760.00 3,775.00 13.6 51,411.500
1332 100 541.00 533.00 528.00 532.00 2,717.6 1,446,297.400
1333 100 4,190.00 4,100.00 4,095.00 4,125.00 172.3 710,277
1376 100 1,677.00 1,675.00 1,590.00 1,593.00 15.0 24,324.600
1377 100 4,125.00 4,080.00 4,075.00 4,095.00 61.8 252,918
1379 100 2,042.00 2,027.00 2,021.00 2,031.00 30.5 61,862.500
1384 100 916.00 886.00 880.00 889.00 52.4 46,869.700
1514 100 156.00 155.00 154.00 156.00 1,219.9 189,534.900
1515 100 5,700.00 5,600.00 5,600.00 5,650.00 20.1 113,323
-30.00 3,780.2574KYOKUYO CO.,LTD.
1st Section
Fishery,Agriculture & Forestry
3,830.00 3,800.00 3,790.00 3,790.00 -
Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
Code Issues High Low Open High
542.00 529.00 531.00 532.00 - -6.00 532.1966Nippon Suisan Kaisha,Ltd.
4,190.00 4,100.00 4,095.00 4,125.00 - -35.00 4,122.3273Maruha Nichiro Corporation
1,677.00 1,670.00 1,628.00 1,630.00 - -63.00 1,621.6400KANEKO SEEDS CO.,LTD.
4,125.00 4,075.00 4,085.00 4,100.00 - -15.00 4,092.5243SAKATA SEED CORPORATION
2,045.00 2,020.00 2,027.00 2,031.00 - -11.00 2,028.2787HOKUTO CORPORATION
929.00 885.00 887.00 890.00 - -31.00 894.4599Hokuryo Co.,Ltd.
156.00 - 2.00 155.3692Sumiseki Holdings,Inc.
Mining
157.00 154.00 155.00
5,700.00 5,580.00 5,640.00 5,650.00 - 0.00 5,637.9602Nittetsu Mining Co LtdNittetsu Mining Co.,Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.2
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1518 100 1,566.00 1,554.00 1,543.00 1,573.00 63.8 99,554.900
1605 100 1,220.00 1,190.00 1,187.50 1,195.50 8,109.4 9,720,547
1606 100 1,777.00 1,755.00 1,740.00 1,748.00 36.8 64,423.800
1662 100 2,798.00 2,745.00 2,748.00 2,780.00 304.4 841,648.700
1663 100 1,846.00 1,863.00 1,847.00 1,900.00 20.4 38,254.100
1413 100 2,831.00 2,820.00 2,826.00 2,830.00 24.4 69,057.200
1414 100 7,670.00 7,580.00 7,560.00 7,660.00 54.3 414,385
1417 100 1,772.00 1,749.00 1,749.00 1,764.00 349.7 615,153.200
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
1,566.00 1,545.00 1,550.00 1,574.00 - 15.00 1,560.4216MITSUI MATSUSHIMA CO.,LTD.
1,221.00 1,186.50 1,189.00 1,200.00 - -37.00 1,198.6765INPEX CORPORATION
1,777.00 1,733.00 1,755.00 1,761.00 - -34.00 1,750.6467Japan Drilling Co.,Ltd.
2,807.00 2,737.00 2,752.00 2,786.00 - -60.00 2,764.9432Japan Petroleum Exploration Co.,Ltd.
1,865.00 1,829.00 1,866.00 1,900.00 - 44.00 1,875.2010K&O Energy Group Inc.
Construction
2,854.00 - -37.00 2,830.2131
2,880.00 2,806.00 2,833.00
7,670.00 7,570.00 7,590.00
Hinokiya Group Co.,Ltd.
7,670.00 - 90.00 7,631.3996SHO-BOND Holdings Co.,Ltd.
1,778.00 1,745.00 1,754.00 1,767.00 - 6.00 1,759.0884
1419 100 1,084.00 1,061.00 1,051.00 1,066.00 215.8 230,088.100
1420 100 1,170.00 1,174.00 1,173.00 1,177.00 234.1 274,233.600
1429 100 395.00 390.00 387.00 387.00 86.6 33,861.400
1430 100 1,165.00 1,151.00 1,144.00 1,145.00 70.5 81,165.800
1433 100 1,522.00 1,514.00 1,502.00 1,511.00 10.9 16,474.700
1435 100 2,214.00 2,098.00 2,063.00 2,102.00 767.3 1,625,455.300
1712 100 1,108.00 1,116.00 1,106.00 1,130.00 63.8 71,264.400
1716 100 2,680.00 2,591.00 2,566.00 2,654.00 84.6 223,499.200
1719 100 975.00 952.00 946.00 949.00 864.8 824,823.100
1720 100 1,103.00 1,090.00 1,080.00 1,087.00 494.6 537,926.100
1721 100 2,968.00 2,951.00 2,937.00 2,943.00 511.5 1,508,165.200
1722 100 972.00 974.00 970.00 978.00 42.5 41,369.800
1726 100 414.00 413.00 410.00 414.00 73.2 30,191.300
MIRAIT Holdings Corporation
1,087.00 1,054.00 1,058.00 1,073.00 - -17.00 1,066.2099Tama Home Co.,Ltd.
1,174.00 1,163.00 1,174.00 1,180.00 - 3.00 1,171.4378Sanyo Homes Corporation
396.00 390.00 391.00 392.00 - -12.00 391.0092Nippon Aqua Co.,Ltd.
1,165.00 1,149.00 1,150.00 1,152.00 - -8.00 1,151.2879First-corporation Inc.
1,522.00 1,513.00 1,512.00 1,512.00 - -10.00 1,511.4404BESTERRA CO.,LTD
2,214.00 2,091.00 2,101.00 2,115.00 - -116.00 2,118.4091TATERU,Inc.
1,130.00 1,099.00 1,117.00 1,130.00 - 47.00 1,116.9969Daiseki Eco.Solution Co.,Ltd.
2,755.00 2,580.00 2,590.00 2,687.00 - -48.00 2,641.8345DAI-ICHI CUTTER KOGYO K.K.
977.00 950.00 952.00 954.00 - -20.00 953.7732HAZAMA ANDO CORPORATION
1,107.00 1,087.00 1,090.00 1,090.00 - -10.00 1,087.5983TOKYU CONSTRUCTION CO., LTD.
2,989.00 2,949.00 2,941.00 2,949.00 - -20.00 2,948.5146COMSYS Holdings Corporation
975.00 965.00 974.00 979.00 - 6.00 973.4071MISAWA HOMES CO.,LTD.
414.00 411.00 413.00 414.00 - 3.00 412.4495Br.Holdings Corporation
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.3
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1762 100 3,150.00 3,115.00 3,080.00 3,105.00 11.5 35,691
1766 100 10,600.00 10,480.00 10,470.00 10,520.00 34.3 361,058
1768 100 - - 830.00 830.00 0.5 416.300
1780 100 885.00 886.00 886.00 889.00 9.9 8,778.700
1801 100 6,210.00 6,140.00 6,120.00 6,150.00 736.3 4,539,671
1802 100 1,152.00 1,143.00 1,140.00 1,141.00 2,390.0 2,731,566.500
1803 100 1,123.00 1,108.00 1,098.00 1,099.00 1,838.2 2,033,167.600
1805 100 189.00 190.00 189.00 192.00 2,490.7 474,090.600
1808 100 1,643.00 1,620.00 1,612.00 1,616.00 1,132.1 1,834,714.700
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
3,150.00 3,110.00 3,115.00 3,115.00 - -30.00 3,103.5652TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
10,670.00 10,460.00 10,500.00 10,560.00 - -10.00 10,526.4723TOKEN CORPORATION
- - 833.00 835.00 - 2.00 832.6000SONEC CORPORATION
887.00 884.00 888.00 889.00 - 2.00 886.7374YAMAURA CORPORATION
6,250.00 6,120.00 6,140.00 6,150.00 - -30.00 6,165.5181TAISEI CORPORATION
1,156.00 1,138.00 1,142.00 1,146.00 - -11.00 1,142.9149OBAYASHI CORPORATION
1,127.00 1,104.00 1,106.00 1,107.00 - -15.00 1,106.0644SHIMIZU CORPORATION
192.00 188.00 190.00 192.00 - 3.00 190.3443TOBISHIMA CORPORATION
1,649.00 1,618.00 1,618.00 1,621.00 - -32.00 1,620.6295HASEKO Corporation
1810 100 926.00 915.00 915.00 935.00 28.2 26,100.700
1811 100 5,860.00 5,780.00 5,780.00 5,850.00 4.8 27,952
1812 1,000 918.00 903.00 899.00 903.00 3,107 2,809,209
1813 100 188.00 188.00 187.00 188.00 772.7 144,873.200
1814 100 1,319.00 1,325.00 1,310.00 1,316.00 28.1 37,020.500
1815 100 3,045.00 3,005.00 2,991.00 3,020.00 39.8 119,979.900
1820 100 3,255.00 3,225.00 3,190.00 3,200.00 365.3 1,176,907.500
1821 100 750.00 745.00 743.00 751.00 2,024.2 1,518,572
1822 1,000 620.00 621.00 619.00 626.00 424 263,397
1824 100 1,227.00 1,220.00 1,209.00 1,225.00 888.0 1,085,524.500
1826 100 487.00 484.00 483.00 485.00 21.3 10,331.700
1827 100 647.00 661.00 655.00 661.00 126.6 83,021.800
1833 100 3,725.00 3,755.00 3,750.00 3,760.00 236.3 886,382
1835 100 3,495.00 3,440.00 3,400.00 3,420.00 85.5 293,087.500
938.00 902.00 930.00 935.00 - 12.00 925.5567MATSUI CONSTRUCTION CO.,LTD.
5,870.00 5,780.00 5,780.00 5,850.00 - 10.00 5,823.3333THE ZENITAKA CORPORATION
918.00 900.00 902.00 903.00 - -9.00 904.1548KAJIMA CORPORATION
189.00 187.00 187.00 188.00 - 0.00 187.4896Fudo Tetra Corporation
1,327.00 1,307.00 1,320.00 1,324.00 - -2.00 1,317.4555DAISUE CONSTRUCTION CO.,LTD.
3,060.00 2,999.00 2,997.00 3,020.00 - -20.00 3,014.5704TEKKEN CORPORATION
3,280.00 3,180.00 3,215.00 3,215.00 - -35.00 3,221.7561Nishimatsu Construction Co.,Ltd.
763.00 742.00 744.00 751.00 - 9.00 750.2085Sumitomo Mitsui Construction Co., Ltd.
621.00 614.00 621.00 627.00 - 3.00 621.2193DAIHO CORPORATION
1,244.00 1,210.00 1,217.00 1,226.00 - -3.00 1,222.4375MAEDA CORPORATION
487.00 483.00 484.00 485.00 - -1.00 485.0563Sata Construction Co.,Ltd.
664.00 636.00 658.00 665.00 - 10.00 655.7804NAKANO CORPORATION
3,765.00 3,710.00 3,750.00 3,785.00 - 50.00 3,751.0876OKUMURA CORPORATION
3,495.00 3,435.00 3,425.00 3,430.00 - -65.00 3,427.9240TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.4
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1847 100 2,720.00 2,658.00 2,572.00 2,581.00 24.3 63,888.700
1852 1,000 374.00 370.00 368.00 369.00 260 96,093
1860 1,000 987.00 987.00 981.00 990.00 751 742,161
1861 100 3,785.00 3,745.00 3,750.00 3,780.00 232.9 878,240
1865 100 989.00 992.00 992.00 1,004.00 10.7 10,691
1866 1,000 384.00 384.00 382.00 384.00 108 41,448
1867 100 - - 2,663.00 2,665.00 0.4 1,065.700
1868 1,000 721.00 722.00 718.00 720.00 15 10,803
1870 100 900.00 910.00 908.00 919.00 72.5 65,913.300
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,720.00 2,644.00 2,658.00 2,663.00 - -124.00 2,629.1646ICHIKEN Co.,Ltd.
374.00 368.00 370.00 372.00 - -1.00 369.5885ASANUMA CORPORATION
991.00 982.00 987.00 993.00 - 4.00 988.2304TODA CORPORATION
3,790.00 3,735.00 3,765.00 3,800.00 - 0.00 3,770.8888Kumagai Gumi Co.,Ltd.
993.00 989.00 995.00 1,004.00 - 8.00 999.1589Asunaro Aoki Construction Co.,Ltd.
385.00 382.00 382.00 384.00 - 0.00 383.7778KITANO CONSTRUCTION CORP.,
- - 2,664.00 2,665.00 - -3.00 2,664.2500UEKI CORPORATION
722.00 721.00 722.00 722.00 - -5.00 720.2000Mitsui Home Co.,Ltd.
911.00 893.00 910.00 919.00 - 19.00 909.1490YAHAGI CONSTRUCTION CO.,LTD.
1871 100 598.00 590.00 589.00 593.00 232.8 138,045.900
1873 100 560.00 548.00 539.00 539.00 1,852.0 1,018,777.900
1878 100 17,800.00 17,900.00 17,725.00 17,990.00 583.5 10,457,445.500
1879 100 1,268.00 1,243.00 1,233.00 1,252.00 118.7 147,860.800
1881 100 2,194.00 2,163.00 2,156.00 2,166.00 169.0 366,647.600
1882 100 3,975.00 3,955.00 3,935.00 3,960.00 6.1 24,154.500
1883 100 2,228.00 2,193.00 2,187.00 2,202.00 160.0 351,606.900
1884 100 5,840.00 5,840.00 5,820.00 5,850.00 14.1 82,350
1885 100 2,653.00 2,682.00 2,679.00 2,711.00 213.8 577,043.700
1888 100 1,666.00 1,643.00 1,641.00 1,652.00 18.7 30,820.900
1890 100 496.00 501.00 499.00 503.00 348.9 174,338.700
1893 100 726.00 713.00 711.00 712.00 1,607.2 1,147,546.900
1898 100 788.00 787.00 785.00 797.00 238.0 188,720
1899 100 6,900.00 6,840.00 6,790.00 6,840.00 5.1 34,848
603.00 588.00 592.00 595.00 - -6.00 592.9807P.S. Mitsubishi Construction Co., Ltd.
567.00 542.00 549.00 550.00 - -56.00 550.0961NIHON HOUSE HOLDINGS CO.,LTD.
18,035.00 17,800.00 17,805.00 18,060.00 - 340.00 17,921.9289DAITO TRUST CONSTRUCTION CO.,LTD.
1,274.00 1,239.00 1,240.00 1,252.00 - -8.00 1,245.6681SHINNIHON CORPORATION
2,203.00 2,156.00 2,169.00 2,169.00 - 0.00 2,169.5124NIPPO CORPORATION
4,000.00 3,955.00 3,955.00 3,960.00 - -15.00 3,959.7541TOA ROAD CORPORATION
2,228.00 2,181.00 2,190.00 2,202.00 - -40.00 2,197.5431MAEDA ROAD CONSTRUCTION CO.,LTD.
5,860.00 5,800.00 5,860.00 5,860.00 - 10.00 5,840.4255THE NIPPON ROAD CO.,LTD.
2,691.00 2,649.00 2,684.00 2,729.00 - 58.00 2,698.9883TOA CORPORATION
1,669.00 1,636.00 1,648.00 1,652.00 - -14.00 1,648.1765WAKACHIKU CONSTRUCTION CO.,LTD.
501.00 491.00 502.00 503.00 - 6.00 499.6810TOYO CONSTRUCTION CO.,LTD.
726.00 710.00 713.00 714.00 - -10.00 714.0038PENTA-OCEAN CONSTRUCTION CO.,LTD.
794.00 781.00 785.00 800.00 - 15.00 792.9412SEIKITOKYU KOGYO CO.,LTD.
6,900.00 6,820.00 6,820.00 6,850.00 - -100.00 6,832.9412FUKUDA CORPORATIONFUKUDA CORPORATION
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.5
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1911 100 1,705.00 1,692.00 1,686.00 1,696.00 516.2 874,157.400
1914 100 381.00 380.00 380.00 380.00 23.0 8,733.200
1916 100 1,230.00 1,221.00 1,214.00 1,220.00 124.2 151,647.800
1919 1,000 69.00 70.00 69.00 69.00 1,903 131,443
1921 100 514.00 508.00 502.00 505.00 141.4 71,888.100
1925 100 4,099.00 4,068.00 4,053.00 4,067.00 985.2 4,010,830.600
1926 100 1,134.00 1,119.00 1,114.00 1,117.00 324.8 363,723.800
1928 100 1,998.50 1,993.50 1,991.50 2,000.50 1,794.9 3,584,320.900
1929 100 619.00 613.00 610.00 615.00 66.9 41,061
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
1,706.00 1,681.00 1,690.00 1,699.00 - 6.00 1,693.4471Sumitomo Forestry Co.,Ltd.
381.00 377.00 380.00 381.00 - 0.00 379.7043JAPAN FOUNDATION ENGINEERING CO.,LTD.
1,230.00 1,216.00 1,216.00 1,225.00 - -9.00 1,220.9968NISSEI BUILD KOGYO CO.,LTD.
70.00 69.00 69.00 70.00 - 0.00 69.0715YAMADA SXL HOME CO.,LTD.
518.00 508.00 510.00 510.00 - -9.00 508.4024TOMOE CORPORATION
4,127.00 4,051.00 4,069.00 4,070.00 - -1.00 4,071.0826DAIWA HOUSE INDUSTRY CO.,LTD.
1,136.00 1,113.00 1,118.00 1,125.00 - -7.00 1,119.8393RAITO KOGYO CO.,LTD.
2,002.50 1,986.50 1,997.50 2,001.00 - 3.50 1,996.9474Sekisui House,Ltd.
620.00 611.00 614.00 615.00 - -3.00 613.7668NITTOC CONSTRUCTION CO.,LTD.
1930 100 1,212.00 1,212.00 1,208.00 1,213.00 12.4 15,013.800
1934 100 915.00 901.00 894.00 899.00 61.8 55,648.300
1937 100 3,745.00 3,700.00 3,695.00 3,715.00 11.2 41,814
1939 100 2,763.00 2,753.00 2,740.00 2,745.00 1.3 3,569.100
1941 100 2,991.00 2,955.00 2,944.00 2,966.00 47.5 140,570.100
1942 100 1,214.00 1,211.00 1,207.00 1,215.00 208.5 252,523.700
1944 100 1,833.00 1,812.00 1,805.00 1,815.00 331.5 601,981.600
1945 100 1,335.00 1,297.00 1,283.00 1,297.00 76.2 98,911.300
1946 100 3,415.00 3,455.00 3,425.00 3,440.00 13.6 46,717
1949 100 2,094.00 2,072.00 2,045.00 2,050.00 104.2 215,373.200
1950 100 2,515.00 2,518.00 2,476.00 2,497.00 102.1 256,389.200
1951 100 2,970.00 2,915.00 2,898.00 2,912.00 551.4 1,608,750.400
1952 100 1,748.00 1,745.00 1,739.00 1,768.00 32.3 56,687.400
1956 100 6,050.00 6,040.00 6,000.00 6,020.00 16.1 97,103
1,212.00 1,208.00 1,210.00 1,214.00 - -9.00 1,210.7903HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
916.00 898.00 898.00 901.00 - -15.00 900.4579YURTEC CORPORATION
3,790.00 3,700.00 3,715.00 3,720.00 - -30.00 3,733.3929Seibu Electric Industry Co.,Ltd.
2,763.00 2,753.00 2,743.00 2,747.00 - -7.00 2,745.4615YONDENKO CORPORATION
2,991.00 2,945.00 2,947.00 2,966.00 - -25.00 2,959.3705CHUDENKO CORPORATION
1,216.00 1,204.00 1,208.00 1,216.00 - -7.00 1,211.1448KANDENKO CO.,LTD.
1,838.00 1,808.00 1,810.00 1,815.00 - -11.00 1,815.9324KINDEN CORPORATION
1,345.00 1,289.00 1,294.00 1,300.00 - -37.00 1,298.0486TOKYO ENERGY & SYSTEMS INC.
3,465.00 3,410.00 3,455.00 3,460.00 - 25.00 3,435.0735TOENEC CORPORATION
2,096.00 2,064.00 2,073.00 2,074.00 - -26.00 2,066.9213SUMITOMO DENSETSU CO.,LTD.
2,544.00 2,501.00 2,516.00 2,516.00 - -5.00 2,511.1577NIPPON DENSETSU KOGYO CO.,LTD.
2,975.00 2,909.00 2,909.00 2,915.00 - -31.00 2,917.5742KYOWA EXEO CORPORATION
1,748.00 1,724.00 1,745.00 1,773.00 - 24.00 1,755.0279Shin Nippon Air Technologies Co.,Ltd.
6,130.00 6,000.00 6,000.00 6,020.00 - -30.00 6,031.2422NDS CO LTDNDS CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.6
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
1959 100 5,450.00 5,380.00 5,370.00 5,410.00 98.0 529,752
1961 100 1,126.00 1,109.00 1,099.00 1,110.00 87.1 96,521.300
1963 100 2,288.00 2,213.00 2,200.00 2,209.00 2,357.4 5,236,069.800
1964 100 3,070.00 2,992.00 2,947.00 2,974.00 7.8 23,241.700
1967 100 740.00 731.00 726.00 738.00 23.4 17,156.300
1968 100 2,960.00 2,911.00 2,910.00 2,946.00 40.2 117,891.500
1969 100 2,040.00 2,050.00 2,042.00 2,058.00 116.2 238,218.700
1972 100 3,680.00 3,675.00 3,650.00 3,670.00 5.7 20,918.500
1975 100 3,485.00 3,465.00 3,460.00 3,470.00 1.9 6,592.500
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
5,470.00 5,370.00 5,380.00 5,410.00 - 0.00 5,405.6327KYUDENKO CORPORATION
1,126.00 1,101.00 1,100.00 1,111.00 - -10.00 1,108.1665SANKI ENGINEERING CO.,LTD.
2,290.00 2,204.00 2,205.00 2,218.00 - -78.00 2,221.1206JGC CORPORATION
3,070.00 2,983.00 2,982.00 2,986.00 - -96.00 2,979.7051Chugai Ro Co.,Ltd.
740.00 730.00 731.00 738.00 - -2.00 733.1752YAMATO CORPORATION
2,987.00 2,910.00 2,934.00 2,946.00 - -19.00 2,932.6244TAIHEI DENGYO KAISHA,LTD.
2,057.00 2,032.00 2,048.00 2,059.00 - 25.00 2,050.0749Takasago Thermal Engineering Co.,Ltd.
3,680.00 3,670.00 3,675.00 3,675.00 - 0.00 3,669.9123SANKO METAL INDUSTRIAL CO.,LTD.
3,485.00 3,465.00 3,465.00 3,470.00 - -15.00 3,469.7368ASAHI KOGYOSHA CO.,LTD.
1976 100 847.00 851.00 849.00 855.00 53.7 45,658.600
1979 100 3,380.00 3,385.00 3,395.00 3,420.00 85.5 289,117
1980 100 2,464.00 2,446.00 2,428.00 2,450.00 8.6 21,038
1982 100 2,310.00 2,312.00 2,256.00 2,271.00 22.5 51,381.500
1983 100 2,530.00 2,506.00 2,500.00 2,531.00 185.7 467,727.400
5912 100 294.00 290.00 288.00 291.00 518.0 150,849.900
6330 100 853.00 846.00 843.00 845.00 225.1 191,083.900
6366 100 956.00 925.00 917.00 928.00 2,054.3 1,909,695.700
6379 100 998.00 1,008.00 1,002.00 1,021.00 248.9 250,923.900
2001 100 1,869.00 1,875.00 1,870.00 1,886.00 87.7 164,734.200
2002 100 2,286.00 2,303.00 2,298.00 2,307.00 674.6 1,554,229
2003 100 5,310.00 5,250.00 5,280.00 5,280.00 1.3 6,891
854.00 840.00 850.00 856.00 - 9.00 850.2533MEISEI INDUSTRIAL Co.,Ltd.
3,390.00 3,325.00 3,395.00 3,430.00 - 10.00 3,381.4854Taikisha Ltd.
2,465.00 2,427.00 2,446.00 2,450.00 - -35.00 2,446.2791DAI-DAN CO.,LTD.
2,312.00 2,256.00 2,316.00 2,316.00 - -45.00 2,283.6222Hibiya Engineering,Ltd.
2,536.00 2,503.00 2,500.00 2,532.00 - 19.00 2,518.7259TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION
295.00 289.00 291.00 292.00 - -1.00 291.2160OSJB Holdings Corporation
859.00 846.00 846.00 848.00 - -10.00 848.8845TOYO ENGINEERING CORPORATION
962.00 923.00 923.00 929.00 - -24.00 929.6090Chiyoda Corporation
1,009.00 979.00 1,003.00 1,024.00 - 19.00 1,008.1314Shinko Plantech Co.,Ltd.
1,887.00 - 5.00 1,878.3831Nippon Flour Mills Co.,Ltd.
Foods
1,886.00 1,858.00 1,872.00
2,308.00 2,285.00 2,305.00 2,309.00 - 29.00 2,303.9268NISSHIN SEIFUN GROUP INC.
5,320.00 5,250.00 5,280.00 5,330.00 - -10.00 5,300.7692Nitto Fuji Flour Milling Co.,Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.7
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
2004 100 2,922.00 2,929.00 2,908.00 2,928.00 12.6 36,810.100
2009 100 982.00 974.00 973.00 980.00 7.9 7,718.500
2053 100 2,076.00 2,025.00 2,018.00 2,036.00 23.0 46,787.700
2060 100 253.00 252.00 247.00 250.00 503.2 125,587
2107 100 1,268.00 1,261.00 1,254.00 1,256.00 2.5 3,144.500
2108 100 2,297.00 2,275.00 2,276.00 2,290.00 7.2 16,476.200
2109 100 3,650.00 3,635.00 3,620.00 3,645.00 56.1 203,801
2112 100 262.00 263.00 260.00 263.00 40.6 10,625.500
2117 100 2,165.00 2,170.00 2,160.00 2,177.00 11.3 24,503.400
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,931.00 2,907.00 2,924.00 2,928.00 - -9.00 2,921.4365Showa Sangyo Co.,Ltd.
982.00 972.00 974.00 980.00 - -2.00 977.0253THE TORIGOE CO.,LTD.
2,076.00 2,020.00 2,018.00 2,036.00 - -30.00 2,034.2478CHUBU SHIRYO CO.,LTD.
253.00 248.00 249.00 251.00 - -3.00 249.5767FEED ONE CO.,LTD.
1,268.00 1,255.00 1,259.00 1,259.00 - -4.00 1,257.8000Toyo Sugar Refining Co.,Ltd.
2,308.00 2,274.00 2,276.00 2,290.00 - -7.00 2,288.3611Nippon Beet Sugar Manufacturing Co.,Ltd.
3,665.00 3,605.00 3,630.00 3,645.00 - -20.00 3,632.8164Mitsui Sugar Co.,Ltd.
263.00 262.00 263.00 263.00 - 0.00 261.7118Ensuiko Sugar Refining Co.,Ltd.
2,171.00 2,156.00 2,160.00 2,177.00 - 9.00 2,168.4425Nissin Sugar Co.,Ltd.
2201 100 5,460.00 5,450.00 5,440.00 5,480.00 239.8 1,309,258
2204 100 4,725.00 4,750.00 4,755.00 4,805.00 2.5 11,917.500
2206 100 5,620.00 5,660.00 5,620.00 5,650.00 175.2 990,007
2207 100 1,713.00 1,717.00 1,708.00 1,719.00 5.9 10,113.100
2209 100 3,345.00 3,320.00 3,320.00 3,340.00 5.8 19,332
2211 100 2,628.00 2,656.00 2,641.00 2,669.00 16.3 43,252.500
2212 100 2,675.00 2,653.00 2,646.00 2,670.00 1,333.4 3,541,699.600
2215 100 1,206.00 1,188.00 1,175.00 1,181.00 6.1 7,249.300
2217 100 6,800.00 6,730.00 6,730.00 6,750.00 4.8 32,463
2220 100 5,960.00 5,940.00 5,920.00 5,980.00 17.7 105,445
2222 100 5,890.00 5,880.00 5,860.00 5,890.00 47.1 276,877
2229 100 3,980.00 3,955.00 3,925.00 3,950.00 413.0 1,636,047.500
2264 100 4,215.00 4,250.00 4,245.00 4,275.00 185.3 788,737.500
2266 100 2,398.00 2,383.00 2,379.00 2,406.00 23.7 56,715.200
5,470.00 5,430.00 5,440.00 5,480.00 - 80.00 5,459.7915Morinaga & Co.,Ltd.
4,770.00 4,720.00 4,755.00 4,805.00 - 85.00 4,767.0000NAKAMURAYA CO.,LTD.
5,700.00 5,600.00 5,650.00 5,680.00 - 70.00 5,650.7249EZAKI GLICO CO.,LTD.
1,717.00 1,707.00 1,715.00 1,719.00 - -4.00 1,714.0847Meito Sangyo Co.,Ltd.
3,350.00 3,320.00 3,320.00 3,340.00 - -15.00 3,333.1034IMURAYA GROUP CO.,LTD.
2,662.00 2,628.00 2,646.00 2,670.00 - 40.00 2,653.5276Fujiya Co.,Ltd.
2,684.00 2,612.00 2,648.00 2,673.00 - -11.00 2,656.1419YAMAZAKI BAKING CO.,LTD.
1,206.00 1,185.00 1,185.00 1,185.00 - -25.00 1,188.4098FIRST BAKING CO.,LTD.
6,810.00 6,710.00 6,730.00 6,780.00 - -100.00 6,763.1250Morozoff Limited
5,960.00 5,910.00 5,920.00 5,990.00 - 50.00 5,957.3446KAMEDA SEIKA CO.,LTD.
5,910.00 5,810.00 5,860.00 5,910.00 - 0.00 5,878.4926Kotobuki Spirits Co.,Ltd.
4,000.00 3,955.00 3,955.00 3,970.00 - -10.00 3,961.3741CALBEE,Inc.
4,270.00 4,215.00 4,245.00 4,280.00 - 45.00 4,256.5434MORINAGA MILK INDUSTRY CO.,LTD.
2,398.00 2,368.00 2,385.00 2,407.00 - 20.00 2,393.0464ROKKO BUTTER CO LTDROKKO BUTTER CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.8
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
2267 100 7,210.00 7,250.00 7,160.00 7,210.00 366.1 2,641,020
2269 100 9,400.00 9,360.00 9,350.00 9,380.00 287.0 2,690,065
2270 100 3,005.00 3,020.00 3,020.00 3,030.00 125.7 380,255
2281 1,000 643.00 643.00 638.00 647.00 987 634,892
2282 100 4,450.00 4,455.00 4,445.00 4,480.00 450.8 2,010,871
2286 100 837.00 829.00 817.00 822.00 9.3 7,680.700
2288 1,000 509.00 502.00 501.00 505.00 102 51,412
2292 100 4,525.00 4,430.00 4,405.00 4,420.00 65.4 290,606.500
2296 100 1,000.00 1,006.00 998.00 1,003.00 237.7 238,315.200
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
7,260.00 7,180.00 7,240.00 7,250.00 - 80.00 7,213.9306YAKULT HONSHA CO.,LTD.
9,420.00 9,330.00 9,370.00 9,380.00 - 50.00 9,373.0488Meiji Holdings Co.,Ltd.
3,030.00 3,005.00 3,025.00 3,040.00 - 30.00 3,025.0994MEGMILK SNOW BRAND Co.,Ltd.
648.00 638.00 640.00 647.00 - 7.00 643.2543Prima Meat Packers,Ltd.
4,460.00 4,425.00 4,460.00 4,485.00 - 25.00 4,460.6721NH Foods Ltd.
837.00 827.00 829.00 829.00 - -6.00 825.8817Hayashikane Sangyo Co.,Ltd.
509.00 502.00 501.00 505.00 - -4.00 504.0392MARUDAI FOOD CO.,LTD.
4,555.00 4,430.00 4,425.00 4,435.00 - -100.00 4,443.5245S Foods Inc.
1,010.00 996.00 1,002.00 1,006.00 - -2.00 1,002.5881ITOHAM YONEKYU HOLDINGS INC.
2501 100 2,830.00 2,830.00 2,825.00 2,828.00 209.3 592,113.500
2502 100 5,632.00 5,646.00 5,633.00 5,641.00 1,178.8 6,654,154.400
2503 100 3,105.00 3,117.00 3,110.00 3,116.00 1,900.0 5,920,508.200
2531 100 1,325.00 1,318.00 1,316.00 1,324.00 450.0 594,885.800
2533 100 471.00 485.00 482.00 487.00 123.6 59,578.500
2540 100 2,415.00 2,416.00 2,400.00 2,489.00 3.4 8,338.800
2579 100 4,805.00 4,775.00 4,765.00 4,800.00 516.4 2,472,157.500
2587 100 4,970.00 4,940.00 4,920.00 4,925.00 374.2 1,846,373.500
2590 100 6,200.00 6,170.00 6,150.00 6,180.00 38.3 236,413
2593 100 4,900.00 4,920.00 4,860.00 4,890.00 601.3 2,967,731.500
2594 100 2,203.00 2,192.00 2,190.00 2,199.00 12.5 27,454.300
2597 100 1,133.00 1,133.00 1,130.00 1,135.00 3.2 3,626.600
2599 100 1,493.00 1,492.00 1,492.00 1,500.00 3.4 5,079.900
2602 100 3,300.00 3,320.00 3,315.00 3,355.00 117.5 391,439
2,841.00 2,820.00 2,829.00 2,834.00 - 3.00 2,829.0182SAPPORO HOLDINGS LIMITED
5,673.00 5,629.00 5,650.00 5,653.00 - 42.00 5,644.8544Asahi Group Holdings,Ltd.
3,128.00 3,101.00 3,115.00 3,122.00 - 14.00 3,116.0569Kirin Holdings Company,Limited
1,332.00 1,315.00 1,320.00 1,325.00 - 6.00 1,321.9684TAKARA HOLDINGS INC.
486.00 466.00 485.00 487.00 - 15.00 482.0267Oenon Holdings,Inc.
2,416.00 2,400.00 2,406.00 2,489.00 - 74.00 2,452.5882YOMEISHU SEIZO CO.,LTD.
4,815.00 4,760.00 4,765.00 4,800.00 - 0.00 4,787.2918Coca-Cola Bottlers Japan Holdings Inc.
4,980.00 4,930.00 4,935.00 4,945.00 - -30.00 4,934.1889Suntory Beverage & Food Limited
6,220.00 6,160.00 6,170.00 6,180.00 - -20.00 6,172.6632DyDo GROUP HOLDINGS,INC.
5,020.00 4,895.00 4,910.00 4,935.00 - 15.00 4,935.5255ITO EN,LTD.
2,203.00 2,190.00 2,190.00 2,199.00 - -4.00 2,196.3440KEY COFFEE INC
1,133.00 1,129.00 1,133.00 1,135.00 - 2.00 1,133.3125UNICAFE INC.
1,493.00 1,486.00 1,492.00 1,500.00 - 4.00 1,494.0882JAPAN FOODS CO.,LTD.
3,335.00 3,280.00 3,320.00 3,360.00 - 45.00 3,331.3957The Nisshin OilliO Group LtdThe Nisshin OilliO Group,Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.9
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
2607 100 3,920.00 3,925.00 3,900.00 3,940.00 281.6 1,106,046.500
2612 100 6,170.00 6,180.00 6,160.00 6,180.00 1.0 6,168
2613 100 4,000.00 3,970.00 3,915.00 3,950.00 11.2 44,292.500
2801 100 5,200.00 5,150.00 5,130.00 5,180.00 427.5 2,209,391
2802 100 2,109.50 2,128.00 2,124.00 2,128.00 2,606.9 5,537,631.400
2809 100 2,739.00 2,710.00 2,700.00 2,714.00 503.4 1,369,253.600
2810 100 3,995.00 4,010.00 4,000.00 4,030.00 137.3 552,079
2811 100 3,795.00 3,815.00 3,815.00 3,835.00 164.7 629,141.500
2812 100 1,225.00 1,225.00 1,222.00 1,227.00 2.4 2,942.900
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
3,965.00 3,915.00 3,910.00 3,940.00 - 25.00 3,927.7219FUJI OIL HOLDINGS INC.
6,180.00 6,140.00 6,160.00 6,180.00 - 10.00 6,168.0000KADOYA SESAME MILLS INCORPORATED
4,000.00 3,955.00 3,960.00 3,960.00 - -45.00 3,954.6875J-OIL MILLS, INC.
5,210.00 5,130.00 5,140.00 5,190.00 - 40.00 5,168.1661KIKKOMAN CORPORATION
2,132.50 2,107.50 2,128.00 2,134.00 - 27.00 2,124.2209Ajinomoto Co.,Inc.
2,764.00 2,706.00 2,707.00 2,714.00 - -1.00 2,720.0111Kewpie Corporation
4,040.00 3,995.00 4,005.00 4,030.00 - 45.00 4,020.9687House Foods Group Inc.
3,825.00 3,795.00 3,815.00 3,835.00 - 50.00 3,819.9241KAGOME CO.,LTD.
1,225.00 1,223.00 1,230.00 1,231.00 - -4.00 1,226.2083YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
2815 100 9,550.00 9,590.00 9,590.00 9,700.00 56.2 541,657
2818 100 1,654.00 1,650.00 1,647.00 1,652.00 2.9 4,788.500
2819 100 2,348.00 2,341.00 2,335.00 2,349.00 11.2 26,262.100
2871 100 2,893.00 2,862.00 2,858.00 2,875.00 613.5 1,761,713
2875 100 3,890.00 3,910.00 3,890.00 3,915.00 338.1 1,319,529
2882 100 2,127.00 2,138.00 2,115.00 2,122.00 10.7 22,749.300
2883 100 2,001.00 1,996.00 1,993.00 1,994.00 3.1 6,189.800
2884 100 991.00 1,010.00 1,008.00 1,020.00 299.2 302,064.300
2897 100 8,070.00 8,060.00 8,050.00 8,130.00 162.8 1,318,560
2899 1,000 1,489.00 1,475.00 1,472.00 1,472.00 43 63,460
2904 100 1,403.00 1,422.00 1,425.00 1,450.00 8.2 11,742.700
2908 100 2,719.00 2,698.00 2,693.00 2,713.00 35.7 96,660.100
2910 100 2,005.00 2,013.00 2,010.00 2,021.00 65.6 132,170.400
2914 100 2,930.00 2,934.00 2,932.00 2,935.50 4,134.9 12,125,551.250
9,670.00 9,550.00 9,620.00 9,700.00 - 120.00 9,638.0249ARIAKE JAPAN Co.,Ltd.
1,654.00 1,642.00 1,647.00 1,652.00 - 0.00 1,651.2069PIETRO Co.,Ltd.
2,359.00 2,330.00 2,341.00 2,349.00 - 23.00 2,344.8304EBARA Foods Industry,Inc.
2,895.00 2,854.00 2,858.00 2,877.00 - -22.00 2,871.5778NICHIREI CORPORATION
3,915.00 3,870.00 3,910.00 3,920.00 - 25.00 3,902.7773TOYO SUISAN KAISHA,LTD.
2,138.00 2,127.00 2,138.00 2,138.00 - -3.00 2,126.1028EAT&Co.,Ltd
2,001.00 1,996.00 1,995.00 1,997.00 - -7.00 1,996.7097DAIREI CO.,LTD.
1,019.00 984.00 1,012.00 1,020.00 - 44.00 1,009.5732Yoshimura Food Holdings K.K.
8,110.00 8,040.00 8,050.00 8,150.00 - 60.00 8,099.2629NISSIN FOODS HOLDINGS CO.,LTD.
1,489.00 1,462.00 1,475.00 1,480.00 - -26.00 1,475.8140NAGATANIEN HOLDINGS CO.,LTD.
1,423.00 1,403.00 1,425.00 1,450.00 - 42.00 1,432.0366ICHIMASA KAMABOKO CO.,LTD.
2,724.00 2,695.00 2,698.00 2,714.00 - 7.00 2,707.5658FUJICCO CO.,LTD.
2,023.00 2,000.00 2,012.00 2,022.00 - 26.00 2,014.7927ROCK FIELD CO.,LTD.
2,937.00 2,922.00 2,934.00 2,943.50 - 5.50 2,932.4896JAPAN TOBACCO INCJAPAN TOBACCO INC.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.10
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
2915 100 4,220.00 4,210.00 4,200.00 4,270.00 63.5 270,090.500
2918 100 2,811.00 2,791.00 2,779.00 2,784.00 53.2 148,476
2922 100 1,889.00 1,891.00 1,888.00 1,896.00 11.2 21,195
2924 100 782.00 782.00 787.00 787.00 1.0 784.500
2925 100 2,170.00 2,155.00 2,154.00 2,160.00 9.5 20,562
2930 100 853.00 831.00 816.00 827.00 1,066.1 887,215.800
2931 100 887.00 890.00 889.00 892.00 199.7 177,520.600
4404 100 1,440.00 1,439.00 1,431.00 1,439.00 4.8 6,903.800
4526 100 4,370.00 4,360.00 4,325.00 4,365.00 12.1 52,775.500
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
4,235.00 4,180.00 4,210.00 4,300.00 - 55.00 4,253.3937KENKO Mayonnaise Co.,Ltd.
2,822.00 2,788.00 2,791.00 2,797.00 - -52.00 2,790.9023WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,898.00 1,889.00 1,891.00 1,896.00 - 8.00 1,892.4107NATORI CO.,LTD.
782.00 782.00 787.00 787.00 - 1.00 784.5000Ifuji Sangyo Co.,Ltd.
2,179.00 2,155.00 2,155.00 2,160.00 - -5.00 2,164.4211PICKLES CORPORATION
853.00 824.00 829.00 830.00 - -26.00 832.2069Kitanotatsujin Corporation
892.00 881.00 890.00 895.00 - 5.00 888.9364euglena Co.,Ltd.
1,441.00 1,439.00 1,431.00 1,439.00 - 1.00 1,438.2917Miyoshi Oil & Fat Co.,Ltd.
4,380.00 4,350.00 4,360.00 4,375.00 - 0.00 4,361.6116RIKEN VITAMIN CO.,LTD.
3001 100 1,343.00 1,347.00 1,338.00 1,348.00 30.0 40,390
3002 100 7,180.00 7,210.00 7,170.00 7,200.00 114.5 828,420
3101 100 1,840.00 1,816.00 1,815.00 1,823.00 350.1 638,383.300
3103 100 640.00 643.00 642.00 644.00 464.5 298,499.300
3104 100 4,050.00 4,010.00 3,960.00 3,975.00 33.8 134,900.500
3106 1,000 389.00 386.00 379.00 381.00 409 156,778
3109 100 1,315.00 1,321.00 1,311.00 1,318.00 40.5 53,280.100
3201 100 1,072.00 1,063.00 1,060.00 1,069.00 130.1 138,432.900
3202 100 99.00 99.00 98.00 98.00 222.6 21,939.400
3204 100 568.00 571.00 568.00 569.00 5.9 3,356
3205 100 455.00 452.00 451.00 452.00 26.7 12,078.400
3302 100 2,380.00 2,367.00 2,361.00 2,397.00 20.9 49,754.700
Textiles & Apparels
1,348.00 - 5.00 1,346.3333
1,359.00 1,336.00 1,341.00
7,280.00 7,140.00 7,260.00
Katakura Industries Co.,Ltd.
7,360.00 - 60.00 7,235.1092GUNZE LIMITED
1,840.00 1,815.00 1,817.00 1,825.00 - 2.00 1,823.4313TOYOBO CO.,LTD.
648.00 636.00 645.00 647.00 - 9.00 642.6250UNITIKA LTD.
4,050.00 3,975.00 4,010.00 4,015.00 - -50.00 3,991.1391Fujibo Holdings,Inc.
390.00 382.00 384.00 385.00 - -8.00 383.3203KURABO INDUSTRIES LTD.
1,323.00 1,310.00 1,318.00 1,318.00 - 7.00 1,315.5580SHIKIBO LTD.
1,072.00 1,057.00 1,061.00 1,069.00 - -2.00 1,064.0500THE JAPAN WOOL TEXTILE CO.,LTD.
99.00 98.00 98.00 99.00 - -1.00 98.5597Daitobo Co.,Ltd.
571.00 567.00 569.00 569.00 - 1.00 568.8136Toabo Corporation
456.00 451.00 451.00 452.00 - 0.00 452.3745DAIDOH LIMITED
2,380.00 2,352.00 2,367.00 2,404.00 - -6.00 2,380.6077TEIKOKU SEN-I Co.,Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.11
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
3401 100 2,168.00 2,141.00 2,138.00 2,145.00 851.3 1,827,937.100
3402 100 918.50 916.30 910.50 911.80 5,877.6 5,378,624.920
3408 100 2,474.00 2,404.00 2,407.00 2,412.00 6.2 15,028.800
3501 100 2,818.00 2,839.00 2,825.00 2,834.00 2.6 7,364.300
3512 100 527.00 525.00 522.00 523.00 9.3 4,879.100
3513 1,000 362.00 362.00 364.00 365.00 5 1,821
3524 100 1,737.00 1,731.00 1,719.00 1,719.00 1.3 2,241
3529 100 1,215.00 1,219.00 1,216.00 1,219.00 10.1 12,305.800
3551 100 1,042.00 1,040.00 1,032.00 1,040.00 2.7 2,805.200
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,172.00 2,139.00 2,140.00 2,151.00 - -6.00 2,147.2302TEIJIN LIMITED
923.20 915.10 916.00 916.50 - -3.20 915.1056TORAY INDUSTRIES,INC.
2,475.00 2,404.00 2,413.00 2,430.00 - -42.00 2,424.0000SAKAI OVEX CO.,LTD.
2,842.00 2,818.00 2,839.00 2,840.00 - 3.00 2,832.4231Suminoe Textile Co.,Ltd.
529.00 523.00 525.00 525.00 - 3.00 524.6344Nippon Felt Company Limited
362.00 362.00 364.00 365.00 - 0.00 364.2000ICHIKAWA CO.,LTD.
1,737.00 1,731.00 1,725.00 1,725.00 - -16.00 1,723.8462NITTO SEIMO CO.,LTD.
1,221.00 1,215.00 1,216.00 1,219.00 - -2.00 1,218.3960ATSUGI CO.,LTD.
1,042.00 1,040.00 1,037.00 1,041.00 - -2.00 1,038.9630DYNIC CORPORATION
3569 100 2,020.00 2,043.00 2,047.00 2,060.00 128.9 264,152.100
3571 100 1,031.00 1,040.00 1,039.00 1,042.00 7.7 7,980.100
3577 100 1,463.00 1,458.00 1,443.00 1,446.00 2.0 2,904.600
3580 100 1,006.00 1,011.00 1,004.00 1,013.00 30.5 30,764.300
3591 100 3,325.00 3,310.00 3,235.00 3,250.00 162.7 532,218.500
3593 100 5,100.00 5,100.00 5,060.00 5,120.00 74.6 381,404
3606 100 155.00 155.00 154.00 155.00 635.7 98,114.400
3607 100 595.00 594.00 591.00 593.00 4.2 2,495
3608 100 795.00 800.00 796.00 800.00 88.7 70,780.300
3611 100 3,910.00 3,915.00 3,855.00 3,870.00 76.5 296,300.500
8011 100 2,444.00 2,422.00 2,420.00 2,430.00 18.5 44,935.300
8013 100 566.00 560.00 554.00 556.00 23.4 13,065.200
8016 100 889.00 894.00 888.00 891.00 232.5 207,111.700
8029 1,000 304.00 302.00 300.00 301.00 461 138,803
2,047.00 1,992.00 2,047.00 2,069.00 - 27.00 2,049.2793SEIREN CO.,LTD.
1,040.00 1,031.00 1,044.00 1,044.00 - -3.00 1,036.3766SOTOH CO.,LTD.
1,463.00 1,452.00 1,451.00 1,451.00 - -4.00 1,452.3000Tokai Senko K.K.
1,011.00 999.00 1,010.00 1,013.00 - 9.00 1,008.6656KOMATSU SEIREN CO.,LTD.
3,325.00 3,285.00 3,300.00 3,305.00 - -75.00 3,271.1647WACOAL HOLDINGS CORP.
5,160.00 5,090.00 5,080.00 5,120.00 - 20.00 5,112.6542HOGY MEDICAL CO.,LTD.
155.00 152.00 155.00 156.00 - 1.00 154.3407RENOWN INCORPORATED
595.00 593.00 592.00 593.00 - -2.00 594.0476KURAUDIA HOLDINGS CO.,LTD.
801.00 789.00 802.00 804.00 - 6.00 797.9741TSI HOLDINGS CO.,LTD.
3,925.00 3,790.00 3,875.00 3,915.00 - -110.00 3,873.2092MATSUOKA CORPORATION
2,444.00 2,416.00 2,424.00 2,441.00 - 0.00 2,428.9351SANYO SHOKAI LTD.
566.00 557.00 559.00 560.00 - -10.00 558.3419NAIGAI CO.,LTD.
896.00 887.00 891.00 893.00 - 4.00 890.8030ONWARD HOLDINGS CO.,LTD.
305.00 301.00 301.00 302.00 - -2.00 301.0911LOOK HOLDINGS INCORPORATEDLOOK HOLDINGS INCORPORATED
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.12
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
8107 100 40.00 39.00 38.00 40.00 554.3 21,646.500
8111 100 9,380.00 8,830.00 8,710.00 8,830.00 222.5 1,993,429
8114 100 2,047.00 2,017.00 2,022.00 2,036.00 226.4 459,688.500
8118 100 524.00 521.00 520.00 522.00 23.0 12,012.900
8127 100 611.00 607.00 604.00 605.00 18.2 11,047.200
3708 100 4,470.00 4,440.00 4,450.00 4,455.00 2.4 10,694
3861 1,000 742.00 734.00 727.00 729.00 2,078 1,521,927
3863 100 1,902.00 1,880.00 1,870.00 1,874.00 701.0 1,315,844.600
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
40.00 39.00 39.00 40.00 - 0.00 39.0520KIMURATAN CORPORATION
9,390.00 8,740.00 8,820.00 8,880.00 - -460.00 8,959.2315GOLDWIN INC.
2,084.00 2,004.00 2,023.00 2,039.00 - 9.00 2,030.4262DESCENTE,LTD.
525.00 517.00 522.00 522.00 - -2.00 522.3000KING Co.,Ltd.
615.00 605.00 604.00 606.00 - -5.00 606.9890YAMATO INTERNATIONAL INC.
Pulp & Paper
4,455.00 - -15.00 4,455.8333
4,470.00 4,440.00 4,455.00
745.00 729.00 734.00
Tokushu Tokai Paper Co.,Ltd.
735.00 - -8.00 732.3999Oji Holdings Corporation
1,904.00 1,863.00 1,873.00 1,881.00 - -41.00 1,877.0964
3864 100 678.00 674.00 673.00 675.00 34.7 23,394.900
3865 100 602.00 599.00 597.00 600.00 565.2 338,546
3877 100 1,876.00 1,871.00 1,863.00 1,873.00 3.3 6,180.500
3878 1,000 260.00 261.00 260.00 261.00 21 5,473
3880 100 1,571.00 1,560.00 1,561.00 1,570.00 243.1 380,942.500
3896 100 653.00 650.00 646.00 652.00 5.8 3,768.100
3941 100 1,041.00 1,028.00 1,020.00 1,030.00 1,540.6 1,586,136
3946 100 2,202.00 2,217.00 2,190.00 2,204.00 20.2 44,486.400
3950 100 3,910.00 3,870.00 3,850.00 3,900.00 7.2 27,999.500
3405 100 1,700.00 1,689.00 1,685.00 1,689.00 1,221.8 2,066,540.500
3407 100 1,529.00 1,512.50 1,507.00 1,514.50 2,614.8 3,962,928.450
3553 100 1,023.00 1,016.00 1,010.00 1,019.00 5.4 5,499.200
Nippon Paper Industries Co.,Ltd.
678.00 671.00 674.00 675.00 - 2.00 674.2046Mitsubishi Paper Mills Limited
602.00 595.00 601.00 601.00 - 5.00 598.9844Hokuetsu Kishu Paper Co.,Ltd.
1,877.00 1,871.00 1,872.00 1,873.00 - -11.00 1,872.8788Chuetsu Pulp & Paper Co.,Ltd.
261.00 260.00 260.00 261.00 - 1.00 260.6190TOMOEGAWA CO.,LTD.
1,584.00 1,550.00 1,565.00 1,571.00 - 0.00 1,567.0197Daio Paper Corporation
654.00 645.00 650.00 652.00 - -1.00 649.6724AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
1,046.00 1,016.00 1,030.00 1,032.00 - 8.00 1,029.5573Rengo Co.,Ltd.
2,220.00 2,190.00 2,208.00 2,213.00 - 3.00 2,202.2970TOMOKU CO.,LTD.
3,915.00 3,870.00 3,870.00 3,905.00 - 5.00 3,888.8194THE PACK CORPORATION
1,695.00 - -2.00 1,691.3902KURARAY CO.,LTD.
Chemicals
1,707.00 1,688.00 1,691.00
1,532.50 1,509.50 1,510.00 1,515.00 - 15.50 1,515.5761ASAHI KASEI CORPORATION
1,024.00 1,014.00 1,013.00 1,024.00 - -5.00 1,018.3704KYOWA LEATHER CLOTH CO LTDKYOWA LEATHER CLOTH CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.13
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4004 100 4,885.00 4,800.00 4,705.00 4,785.00 2,300.4 11,020,742
4005 1,000 670.00 664.00 661.00 664.00 8,177 5,433,905
4008 100 5,340.00 5,690.00 5,620.00 5,670.00 94.0 525,005
4021 100 5,180.00 5,140.00 5,140.00 5,160.00 566.1 2,928,233
4022 100 2,638.00 2,633.00 2,616.00 2,646.00 45.3 120,154.500
4023 100 7,620.00 7,620.00 7,590.00 7,660.00 49.6 378,367
4025 100 5,020.00 5,030.00 5,090.00 5,150.00 1.3 6,629
4027 100 2,618.00 2,572.00 2,551.00 2,577.00 41.9 107,876
4028 100 1,174.00 1,146.00 1,123.00 1,141.00 525.9 601,859.700
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
4,895.00 4,755.00 4,780.00 4,810.00 - -85.00 4,790.7938Showa Denko K.K.
670.00 662.00 664.00 665.00 - -1.00 664.5353SUMITOMO CHEMICAL COMPANY,LIMITED
5,700.00 5,330.00 5,680.00 5,710.00 - 410.00 5,585.1596Sumitomo Seika Chemicals Company,Limited.
5,250.00 5,130.00 5,140.00 5,190.00 - -20.00 5,172.6426Nissan Chemical Industries,Ltd.
2,703.00 2,628.00 2,638.00 2,649.00 - 21.00 2,652.4172Rasa Industries,Ltd.
7,650.00 7,580.00 7,600.00 7,670.00 - 50.00 7,628.3669KUREHA CORPORATION
5,030.00 5,020.00 5,090.00 5,150.00 - 90.00 5,099.2308TAKI CHEMICAL CO.,LTD.
2,618.00 2,561.00 2,590.00 2,590.00 - -28.00 2,574.6062TAYCA CORPORATION
1,183.00 1,141.00 1,146.00 1,146.00 - -40.00 1,144.4375ISHIHARA SANGYO KAISHA,LTD.
4031 100 1,235.00 1,239.00 1,230.00 1,236.00 7.6 9,383.800
4033 100 755.00 752.00 751.00 757.00 26.3 19,820
4041 1,000 611.00 614.00 609.00 611.00 304 185,864
4042 100 1,986.00 1,967.00 1,934.00 1,945.00 1,810.7 3,534,158.600
4043 100 4,000.00 3,960.00 3,900.00 3,940.00 682.7 2,699,745.500
4044 100 2,386.00 2,381.00 2,371.00 2,399.00 173.7 414,009
4045 100 1,311.00 1,303.00 1,297.00 1,307.00 230.3 300,805.300
4046 100 3,265.00 3,290.00 3,275.00 3,285.00 95.8 313,615
4047 100 1,131.00 1,118.00 1,108.00 1,119.00 190.4 213,188.800
4061 100 4,015.00 4,005.00 3,985.00 4,010.00 272.6 1,090,949.500
4063 100 11,250.00 11,210.00 11,170.00 11,230.00 803.3 9,020,366
4064 100 2,099.00 2,031.00 2,029.00 2,045.00 44.7 91,544.800
4078 100 2,724.00 2,651.00 2,641.00 2,661.00 53.6 142,501.800
4088 100 2,151.00 2,149.00 2,142.00 2,156.00 247.8 533,689.300
1,239.00 1,234.00 1,237.00 1,237.00 - 1.00 1,234.7105Katakura & Co-op Agri Corporation
755.00 743.00 752.00 757.00 - 5.00 753.6122NITTO FC CO.,LTD.
615.00 610.00 614.00 614.00 - 0.00 611.3947Nippon Soda Co.,Ltd.
1,989.00 1,962.00 1,963.00 1,965.00 - -22.00 1,951.8190TOSOH CORPORATION
4,010.00 3,935.00 3,950.00 3,955.00 - -5.00 3,954.5122Tokuyama Corporation
2,390.00 2,346.00 2,374.00 2,404.00 - 4.00 2,383.4715Central Glass Co.,Ltd.
1,316.00 1,303.00 1,301.00 1,308.00 - -14.00 1,306.1455TOAGOSEI CO.,LTD.
3,295.00 3,230.00 3,275.00 3,295.00 - 40.00 3,273.6430OSAKA SODA CO.,LTD.
1,136.00 1,114.00 1,114.00 1,124.00 - -10.00 1,119.6891KANTO DENKA KOGYO CO.,LTD.
4,020.00 3,980.00 4,000.00 4,010.00 - 5.00 4,002.0158Denka Company Limited
11,285.00 11,180.00 11,210.00 11,245.00 - 90.00 11,229.1373Shin-Etsu Chemical Co.,Ltd.
2,099.00 2,031.00 2,046.00 2,050.00 - -43.00 2,047.9821Nippon Carbide Industries Company,Incorporated
2,724.00 2,635.00 2,651.00 2,665.00 - -55.00 2,658.6157Sakai Chemical Industry Co.,Ltd.
2,158.00 2,138.00 2,150.00 2,160.00 - 12.00 2,153.7098AIR WATER INCAIR WATER INC.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.14
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4091 100 1,679.00 1,696.00 1,685.00 1,692.00 308.5 521,282.300
4092 100 4,630.00 4,535.00 4,430.00 4,470.00 282.9 1,280,473
4093 100 - - 1,564.00 1,571.00 1.5 2,351.800
4095 100 1,674.00 1,684.00 1,674.00 1,684.00 101.4 170,344.500
4097 100 979.00 981.00 978.00 996.00 17.5 17,278.200
4098 100 2,830.00 2,824.00 2,782.00 2,783.00 7.2 20,198.300
4099 100 1,565.00 1,568.00 1,558.00 1,573.00 14.3 22,440.500
4100 100 3,020.00 2,997.00 2,905.00 2,912.00 32.6 96,200.500
4109 100 3,665.00 3,610.00 3,550.00 3,550.00 108.7 389,822
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
1,700.00 1,676.00 1,694.00 1,695.00 - 22.00 1,689.7319TAIYO NIPPON SANSO CORPORATION
4,645.00 4,485.00 4,500.00 4,530.00 - -170.00 4,526.2390Nippon Chemical Industrial Co.,Ltd.
- - 1,564.00 1,571.00 - 11.00 1,567.8667Toho Acetylene Co.,Ltd.
1,685.00 1,664.00 1,676.00 1,684.00 - 12.00 1,679.9260NIHON PARKERIZING CO.,LTD.
985.00 970.00 980.00 998.00 - 26.00 987.3257KOATSU GAS KOGYO CO.,LTD.
2,833.00 2,815.00 2,793.00 2,808.00 - -27.00 2,805.3194Titan Kogyo Kabushiki Kaisha
1,570.00 1,559.00 1,573.00 1,574.00 - 17.00 1,569.2657SHIKOKU CHEMICALS CORPORATION
3,020.00 2,970.00 3,000.00 3,000.00 - -113.00 2,950.9356TODA KOGYO CORP.
3,675.00 3,565.00 3,600.00 3,615.00 - -110.00 3,586.2190STELLA CHEMIFA CORPORATION
4112 100 3,500.00 3,520.00 3,485.00 3,535.00 61.6 216,852.500
4114 100 8,610.00 8,630.00 8,540.00 8,600.00 191.7 1,651,113
4116 100 3,810.00 3,740.00 3,740.00 3,755.00 20.4 76,729
4118 1,000 1,143.00 1,138.00 1,133.00 1,137.00 729 828,152
4182 100 2,886.00 2,874.00 2,850.00 2,861.00 616.9 1,769,058.900
4183 100 3,190.00 3,195.00 3,170.00 3,180.00 869.1 2,771,708
4185 100 2,134.00 2,130.00 2,119.00 2,123.00 672.5 1,431,254.300
4186 100 4,135.00 4,150.00 4,100.00 4,140.00 149.2 616,174.500
4187 100 1,468.00 1,475.00 1,463.00 1,480.00 126.4 185,822.800
4188 100 1,002.00 993.30 986.70 987.90 5,354.4 5,311,375.440
4189 100 3,110.00 3,020.00 3,020.00 3,040.00 346.6 1,057,948.500
4202 100 1,261.00 1,251.00 1,244.00 1,251.00 952.7 1,192,451.500
4203 1,000 1,140.00 1,145.00 1,139.00 1,149.00 1,415 1,616,710
4204 100 1,872.00 1,834.00 1,831.00 1,842.00 1,165.2 2,144,935.300
3,560.00 3,485.00 3,515.00 3,540.00 - 15.00 3,520.3328Hodogaya Chemical Co.,Ltd.
8,690.00 8,570.00 8,600.00 8,610.00 - 20.00 8,613.0047NIPPON SHOKUBAI CO.,LTD.
3,810.00 3,740.00 3,755.00 3,760.00 - -25.00 3,761.2255Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
1,143.00 1,132.00 1,136.00 1,139.00 - 2.00 1,136.0110KANEKA CORPORATION
2,898.00 2,862.00 2,873.00 2,873.00 - -2.00 2,867.6591Mitsubishi Gas Chemical Company,Inc.
3,220.00 3,185.00 3,195.00 3,200.00 - 50.00 3,189.1704Mitsui Chemicals,Inc.
2,145.00 2,125.00 2,135.00 2,138.00 - 0.00 2,128.2592JSR CORPORATION
4,165.00 4,110.00 4,125.00 4,145.00 - 5.00 4,129.8559TOKYO OHKA KOGYO CO.,LTD.
1,480.00 1,453.00 1,471.00 1,480.00 - 42.00 1,470.1171OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,003.00 992.70 993.30 994.20 - -9.00 991.9646Mitsubishi Chemical Holdings Corporation
3,135.00 2,996.00 3,030.00 3,050.00 - 104.00 3,052.3615KH Neochem Co.,Ltd.
1,263.00 1,248.00 1,252.00 1,254.00 - 0.00 1,251.6548Daicel Corporation
1,145.00 1,124.00 1,145.00 1,150.00 - 20.00 1,142.5512Sumitomo Bakelite Company,Limited
1,875.00 1,830.00 1,841.00 1,843.00 - -25.00 1,840.8302Sekisui Chemical Co LtdSekisui Chemical Co.,Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.15
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4205 100 1,442.00 1,424.00 1,411.00 1,421.00 589.1 836,976.600
4206 100 4,140.00 4,145.00 4,135.00 4,155.00 105.1 435,472
4208 100 3,170.00 3,180.00 3,150.00 3,165.00 469.4 1,488,716
4212 100 2,276.00 2,287.00 2,281.00 2,298.00 23.4 53,587.700
4215 100 692.00 679.00 677.00 682.00 60.4 41,147.600
4216 100 2,111.00 2,148.00 2,116.00 2,144.00 74.7 159,022.700
4217 100 2,401.00 2,382.00 2,367.00 2,377.00 407.4 970,330.200
4218 100 2,859.00 2,842.00 2,824.00 2,842.00 52.6 149,414.800
4220 100 558.00 550.00 548.00 555.00 55.8 30,797.500
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
1,443.00 1,414.00 1,423.00 1,423.00 - -14.00 1,420.7717ZEON CORPORATION
4,155.00 4,110.00 4,145.00 4,155.00 - 15.00 4,143.4063Aica Kogyo Company,Limited
3,190.00 3,160.00 3,185.00 3,190.00 - 10.00 3,171.5296Ube Industries,Ltd.
2,292.00 2,273.00 2,287.00 2,299.00 - 4.00 2,290.0726Sekisui Jushi Corporation
699.00 676.00 680.00 682.00 - -11.00 681.2517C.I. TAKIRON Corporation
2,153.00 2,089.00 2,149.00 2,149.00 - 71.00 2,128.8179ASAHI YUKIZAI CORPORATION
2,411.00 2,368.00 2,378.00 2,381.00 - -3.00 2,381.7629Hitachi Chemical Company,Ltd.
2,861.00 2,829.00 2,830.00 2,850.00 - -16.00 2,840.5856NICHIBAN CO.,LTD.
558.00 548.00 551.00 555.00 - -2.00 551.9265RIKEN TECHNOS CORPORATION
4221 1,000 550.00 549.00 536.00 544.00 40 21,874
4228 100 1,285.00 1,272.00 1,271.00 1,286.00 61.3 78,388.300
4229 100 3,505.00 3,550.00 3,550.00 3,590.00 2.6 9,245.500
4231 100 809.00 807.00 806.00 809.00 24.5 19,788
4238 100 1,594.00 1,602.00 1,570.00 1,590.00 38.7 61,756.600
4245 100 1,356.00 1,345.00 1,327.00 1,334.00 58.2 78,069.100
4246 100 1,751.00 1,752.00 1,735.00 1,751.00 213.1 372,526.600
4248 100 3,400.00 3,385.00 3,365.00 3,375.00 14.7 49,719.500
4249 100 3,170.00 3,155.00 3,145.00 3,160.00 52.3 165,032
4272 100 1,189.00 1,187.00 1,184.00 1,187.00 482.5 572,960.800
4275 100 1,110.00 1,093.00 1,075.00 1,085.00 101.5 110,935.500
4362 100 1,212.00 1,193.00 1,186.00 1,202.00 9.7 11,610.700
4368 100 2,840.00 2,834.00 2,825.00 2,852.00 92.2 262,122.600
4369 100 4,800.00 4,540.00 4,500.00 4,610.00 147.8 681,723
556.00 546.00 548.00 548.00 - -2.00 546.8500Okura Industrial Co.,Ltd.
1,292.00 1,270.00 1,273.00 1,286.00 - 12.00 1,278.7651Sekisui Plastics Co.,Ltd.
3,550.00 3,505.00 3,550.00 3,590.00 - 15.00 3,555.9615Gun Ei Chemical Industry Co.,Ltd.
813.00 807.00 807.00 809.00 - 2.00 807.6735TIGERS POLYMER CORPORATION
1,618.00 1,588.00 1,603.00 1,603.00 - 10.00 1,595.7778Miraial Co.,Ltd.
1,360.00 1,344.00 1,345.00 1,345.00 - -21.00 1,341.3935Daiki Axis Co.,Ltd.
1,763.00 1,736.00 1,752.00 1,756.00 - -6.00 1,748.1305DaikyoNishikawa Corporation
3,420.00 3,360.00 3,390.00 3,390.00 - -20.00 3,382.2789Takemoto Yohki Co.,Ltd.
3,170.00 3,145.00 3,155.00 3,165.00 - 15.00 3,155.4876MORIROKU HOLDINGS COMPANY,LTD.
1,192.00 1,184.00 1,186.00 1,192.00 - 4.00 1,187.4835NIPPON KAYAKU CO.,LTD.
1,117.00 1,091.00 1,092.00 1,092.00 - -25.00 1,092.9606Carlit Holdings Co.,Ltd.
1,212.00 1,193.00 1,193.00 1,202.00 - -14.00 1,196.9794Nippon Fine Chemical Co.,Ltd.
2,857.00 2,829.00 2,829.00 2,855.00 - 16.00 2,842.9783FUSO CHEMICAL CO.,LTD.
4,820.00 4,525.00 4,570.00 4,615.00 - -210.00 4,612.4696Tri Chemical Laboratories IncTri Chemical Laboratories Inc.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.16
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4401 100 2,005.00 1,992.00 1,978.00 1,987.00 172.9 343,814.800
4403 100 3,335.00 3,365.00 3,340.00 3,365.00 170.2 571,048
4406 100 260.00 256.00 252.00 256.00 91.0 23,253
4410 100 913.00 917.00 913.00 920.00 16.6 15,209.600
4452 100 8,349.00 8,292.00 8,289.00 8,323.00 1,357.5 11,290,401.400
4461 1,000 751.00 727.00 716.00 720.00 348 251,952
4462 100 2,024.00 2,004.00 1,999.00 2,022.00 15.6 31,338.400
4463 100 1,200.00 1,207.00 1,200.00 1,206.00 4.9 5,893.200
4465 100 1,799.00 1,797.00 1,780.00 1,790.00 2.7 4,824.700
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,005.00 1,983.00 1,986.00 1,991.00 - 14.00 1,988.5182ADEKA CORPORATION
3,370.00 3,330.00 3,370.00 3,375.00 - 20.00 3,355.1586NOF CORPORATION
260.00 254.00 256.00 256.00 - 2.00 255.5275New Japan Chemical Co.,Ltd.
921.00 910.00 917.00 920.00 - 16.00 916.2410HARIMA CHEMICALS GROUP,INC.
8,392.00 8,272.00 8,289.00 8,345.00 - -25.00 8,317.0544Kao Corporation
751.00 725.00 728.00 728.00 - -20.00 724.0000DKS Co.Ltd.
2,024.00 2,004.00 2,005.00 2,022.00 - 3.00 2,008.8718ISHIHARA CHEMICAL CO.,LTD.
1,207.00 1,200.00 1,202.00 1,208.00 - 6.00 1,202.6939NICCA CHEMICAL CO.,LTD.
1,799.00 1,797.00 1,780.00 1,790.00 - -5.00 1,786.9259Niitaka Co., Ltd.
4471 100 5,240.00 5,240.00 5,180.00 5,190.00 31.7 165,203
4531 100 290.00 290.00 288.00 289.00 8.0 2,309.400
4611 100 1,575.00 1,550.00 1,531.00 1,536.00 28.7 44,471.700
4612 100 4,690.00 4,760.00 4,735.00 4,745.00 554.1 2,627,483.500
4613 100 2,313.00 2,349.00 2,329.00 2,339.00 910.0 2,127,716.800
4615 100 227.00 225.00 224.00 226.00 31.3 7,053
4617 100 995.00 995.00 993.00 996.00 463.4 461,270.100
4619 100 2,158.00 2,193.00 2,184.00 2,224.00 53.2 117,033.800
4620 100 697.00 692.00 668.00 683.00 57.1 38,926.700
4626 100 4,535.00 4,555.00 4,515.00 4,530.00 47.0 213,451.500
4631 100 3,570.00 3,590.00 3,570.00 3,590.00 430.6 1,544,901
4633 100 1,529.00 1,510.00 1,502.00 1,519.00 118.2 178,950.300
4634 1,000 616.00 616.00 616.00 621.00 422 260,665
4636 100 1,260.00 1,272.00 1,259.00 1,271.00 9.1 11,530.400
5,250.00 5,200.00 5,250.00 5,250.00 - -70.00 5,211.4511SANYO CHEMICAL INDUSTRIES,LTD.
291.00 289.00 288.00 289.00 - -2.00 288.6750Yuki Gosei Kogyo Co.,Ltd.
1,577.00 1,548.00 1,549.00 1,552.00 - -38.00 1,549.5366Dai Nippon Toryo Company,Limited
4,765.00 4,660.00 4,760.00 4,770.00 - 35.00 4,741.8941NIPPON PAINT HOLDINGS CO.,LTD.
2,354.00 2,307.00 2,348.00 2,348.00 - 37.00 2,338.1503KANSAI PAINT CO.,LTD.
227.00 225.00 225.00 226.00 - 1.00 225.3355SHINTO PAINT COMPANY,LIMITED
999.00 987.00 994.00 997.00 - -21.00 995.4038Chugoku Marine Paints,Ltd.
2,193.00 2,137.00 2,199.00 2,232.00 - 81.00 2,199.8835Nihon Tokushu Toryo Co.,Ltd.
699.00 692.00 692.00 692.00 - -13.00 681.7285FUJIKURA KASEI CO.,LTD.
4,575.00 4,510.00 4,535.00 4,550.00 - 5.00 4,541.5213TAIYO HOLDINGS CO.,LTD.
3,605.00 3,565.00 3,595.00 3,600.00 - 55.00 3,587.7868DIC Corporation
1,531.00 1,502.00 1,510.00 1,519.00 - -18.00 1,513.9619SAKATA INX CORPORATION
617.00 608.00 618.00 623.00 - 13.00 617.6896TOYO INK SC HOLDINGS CO.,LTD.
1,273.00 1,260.00 1,272.00 1,272.00 - 11.00 1,267.0769T&K TOKA CO LTDT&K TOKA CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.17
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4901 100 4,291.00 4,280.00 4,277.00 4,301.00 1,007.2 4,324,918.300
4911 100 8,579.00 8,590.00 8,596.00 8,683.00 1,752.6 15,117,852.200
4912 100 2,032.00 2,029.00 2,026.00 2,036.00 750.2 1,524,805.200
4914 100 3,430.00 3,395.00 3,330.00 3,340.00 22.5 75,755
4917 100 3,575.00 3,610.00 3,605.00 3,655.00 177.6 642,854.500
4919 100 5,200.00 5,270.00 5,270.00 5,310.00 52.4 276,943
4921 100 5,060.00 5,130.00 5,110.00 5,230.00 463.6 2,386,706
4922 100 22,760.00 22,750.00 22,750.00 23,050.00 158.3 3,615,767
4923 100 1,526.00 1,512.00 1,505.00 1,514.00 11.9 18,025.900
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
4,304.00 4,272.00 4,281.00 4,307.00 - 20.00 4,294.0015FUJIFILM Holdings Corporation
8,663.00 8,532.00 8,599.00 8,684.00 - 103.00 8,625.9570Shiseido Company,Limited
2,038.00 2,024.00 2,031.00 2,036.00 - 5.00 2,032.5316Lion Corporation
3,430.00 3,395.00 3,410.00 3,410.00 - -85.00 3,366.8889TAKASAGO INTERNATIONAL CORPORATION
3,620.00 3,570.00 3,610.00 3,655.00 - 150.00 3,619.6762MANDOM CORPORATION
5,310.00 5,200.00 5,290.00 5,310.00 - 100.00 5,285.1718Milbon Co.,Ltd.
5,140.00 5,050.00 5,130.00 5,230.00 - 200.00 5,148.2010FANCL CORPORATION
22,920.00 22,540.00 22,750.00 23,060.00 - 350.00 22,841.2318KOSE Corporation
1,526.00 1,512.00 1,512.00 1,514.00 - -9.00 1,514.7815COTA CO.,LTD.
4924 100 6,180.00 6,210.00 6,220.00 6,300.00 133.5 832,245
4926 100 2,998.00 3,005.00 2,999.00 3,000.00 2.3 6,902
4927 100 4,830.00 4,905.00 4,895.00 4,945.00 1,077.4 5,306,254
4928 100 8,090.00 8,160.00 8,130.00 8,240.00 76.8 627,624
4929 100 - - 1,141.00 1,141.00 39.4 44,955.400
4951 100 2,738.00 2,772.00 2,756.00 2,771.00 39.8 109,680.500
4955 100 2,888.00 2,889.00 2,845.00 2,855.00 11.0 31,484.600
4956 100 1,889.00 1,870.00 1,865.00 1,878.00 22.3 41,834.500
4958 100 2,285.00 2,257.00 2,234.00 2,249.00 17.2 38,677.800
4963 100 1,170.00 1,146.00 1,135.00 1,142.00 80.9 92,703.400
4967 100 9,150.00 9,210.00 9,170.00 9,250.00 310.8 2,868,696
4968 100 1,884.00 1,904.00 1,877.00 1,887.00 22.3 42,206
4971 100 2,297.00 2,256.00 2,236.00 2,270.00 54.6 123,148.600
4973 100 2,480.00 2,476.00 2,471.00 2,474.00 2.8 6,921.100
6,240.00 6,130.00 6,240.00 6,300.00 - 180.00 6,234.0449Ci:z Holdings Co.,Ltd.
3,020.00 2,998.00 2,999.00 3,000.00 - -20.00 3,000.8696C'BON COSMETICS Co.,Ltd.
4,975.00 4,830.00 4,910.00 4,955.00 - 130.00 4,925.0548POLA ORBIS HOLDINGS INC.
8,170.00 8,060.00 8,150.00 8,240.00 - 200.00 8,172.1875Noevir Holdings Co.,Ltd.
- - 1,141.00 1,141.00 - 150.00 1,141.0000ADJUVANT COSME JAPAN CO.,LTD.
2,777.00 2,705.00 2,759.00 2,778.00 - 12.00 2,755.7915S.T.CORPORATION
2,889.00 2,834.00 2,888.00 2,888.00 - -34.00 2,862.2364AGRO-KANESHO CO.,LTD.
1,895.00 1,863.00 1,878.00 1,881.00 - -24.00 1,875.9865KONISHI CO.,LTD.
2,285.00 2,245.00 2,262.00 2,262.00 - -18.00 2,248.7093T.HASEGAWA CO.,LTD.
1,170.00 1,142.00 1,144.00 1,147.00 - -25.00 1,145.9011SEIKO PMC CORPORATION
9,280.00 9,150.00 9,170.00 9,260.00 - 120.00 9,230.0386KOBAYASHI PHARMACEUTICAL CO.,LTD.
1,905.00 1,876.00 1,903.00 1,903.00 - 7.00 1,892.6457ARAKAWA CHEMICAL INDUSTRIES,LTD.
2,297.00 2,241.00 2,259.00 2,270.00 - -2.00 2,255.4689MEC COMPANY LTD.
2,483.00 2,461.00 2,473.00 2,474.00 - 4.00 2,471.8214JAPAN PURE CHEMICAL CO LTDJAPAN PURE CHEMICAL CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.18
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4974 100 2,505.00 2,488.00 2,486.00 2,505.00 398.5 994,237.500
4975 100 2,610.00 2,626.00 2,622.00 2,672.00 106.5 281,908.700
4977 100 879.00 860.00 855.00 861.00 46.4 40,233
4979 100 3,765.00 3,590.00 3,490.00 3,515.00 49.9 179,608.500
4980 100 1,130.00 1,142.00 1,130.00 1,141.00 594.9 677,416.100
4985 100 5,690.00 5,710.00 5,680.00 5,680.00 22.7 129,283
4992 100 696.00 683.00 676.00 686.00 19.1 13,062.700
4994 100 3,160.00 3,180.00 3,165.00 3,180.00 2.7 8,566
4996 100 701.00 707.00 701.00 704.00 106.5 74,857
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,507.00 2,473.00 2,486.00 2,506.00 - -8.00 2,494.9498TAKARA BIO INC.
2,643.00 2,595.00 2,632.00 2,680.00 - 69.00 2,647.0300JCU CORPORATION
882.00 859.00 862.00 864.00 - -15.00 867.0905Nitta Gelatin Inc.
3,765.00 3,585.00 3,570.00 3,580.00 - -265.00 3,599.3687OAT Agrio Co.,Ltd.
1,148.00 1,130.00 1,142.00 1,142.00 - 28.00 1,138.7058Dexerials Corporation
5,720.00 5,690.00 5,700.00 5,720.00 - -20.00 5,695.2863Earth Corporation
696.00 683.00 683.00 686.00 - -10.00 683.9110HOKKO CHEMICAL INDUSTRY CO.,LTD.
3,180.00 3,160.00 3,170.00 3,180.00 - 0.00 3,172.5926Taisei Lamick Co.,Ltd.
707.00 696.00 706.00 707.00 - 5.00 702.8826KUMIAI CHEMICAL INDUSTRY CO.,LTD.
4997 100 710.00 704.00 696.00 698.00 175.5 123,064.800
5142 100 2,312.00 2,302.00 2,297.00 2,311.00 7.8 17,985
5208 100 1,307.00 1,289.00 1,284.00 1,290.00 637.4 836,769.100
6988 100 8,968.00 8,835.00 8,850.00 8,913.00 897.0 7,989,700.300
7874 100 4,400.00 4,320.00 4,355.00 4,455.00 75.8 335,097
7908 100 311.00 308.00 304.00 305.00 84.2 25,841.400
7917 100 3,790.00 3,805.00 3,755.00 3,770.00 16.3 61,636.500
7925 100 1,213.00 1,237.00 1,235.00 1,240.00 6.1 7,512.500
7940 100 1,201.00 1,162.00 1,135.00 1,147.00 349.4 405,310.700
7942 100 3,485.00 3,450.00 3,440.00 3,460.00 16.2 56,064.500
7947 100 6,320.00 6,430.00 6,410.00 6,430.00 45.8 294,444
7958 100 1,953.00 1,933.00 1,929.00 1,945.00 50.0 96,776.500
7970 100 1,122.00 1,124.00 1,109.00 1,114.00 79.2 88,348.500
7971 100 355.00 357.00 355.00 358.00 38.2 13,622.200
710.00 698.00 705.00 705.00 - -11.00 701.2239NIHON NOHYAKU CO.,LTD.
2,312.00 2,302.00 2,302.00 2,313.00 - -6.00 2,305.7692Achilles Corporation
1,350.00 1,280.00 1,296.00 1,309.00 - 5.00 1,312.7849Arisawa Mfg.Co.,Ltd.
8,983.00 8,827.00 8,850.00 8,934.00 - 23.00 8,907.1352NITTO DENKO CORPORATION
4,450.00 4,295.00 4,390.00 4,480.00 - 70.00 4,420.8047LEC,INC.
311.00 308.00 308.00 308.00 - -5.00 306.9050KIMOTO CO.,LTD.
3,815.00 3,770.00 3,805.00 3,805.00 - -20.00 3,781.3804FUJIMORI KOGYO CO.,LTD.
1,237.00 1,213.00 1,238.00 1,240.00 - -3.00 1,231.5574MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,201.00 1,160.00 1,155.00 1,160.00 - -48.00 1,160.0192WAVELOCK HOLDINGS CO.,LTD.
3,490.00 3,450.00 3,450.00 3,470.00 - -15.00 3,460.7716JSP Corporation
6,450.00 6,320.00 6,420.00 6,460.00 - 80.00 6,428.9083FP CORPORATION
1,960.00 1,927.00 1,933.00 1,948.00 - -8.00 1,935.5300TENMA CORPORATION
1,124.00 1,113.00 1,118.00 1,119.00 - 7.00 1,115.5114Shin-Etsu Polymer Co.,Ltd.
357.00 355.00 357.00 358.00 - 4.00 356.6021TOLI CorporationTOLI Corporation
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.19
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
7988 100 3,925.00 3,940.00 3,910.00 3,940.00 300.6 1,181,143
7995 100 3,515.00 3,490.00 3,470.00 3,490.00 48.8 170,197.500
8113 100 3,350.00 3,386.00 3,372.00 3,395.00 1,214.8 4,106,990
4151 100 2,358.00 2,320.00 2,321.00 2,327.00 1,317.1 3,068,076
4502 100 4,280.00 4,255.00 4,257.00 4,296.00 5,655.6 24,218,313.400
4503 100 1,710.00 1,726.50 1,726.00 1,738.50 9,881.2 17,102,779.050
4506 100 2,247.00 2,257.00 2,253.00 2,272.00 826.4 1,869,113.100
4507 100 5,670.00 5,613.00 5,607.00 5,617.00 1,297.3 7,302,676.800
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
3,950.00 3,900.00 3,940.00 3,950.00 - 30.00 3,929.2848NIFCO INC.
3,530.00 3,470.00 3,470.00 3,500.00 - -30.00 3,487.6537NIPPON VALQUA INDUSTRIES,LTD.
3,392.00 3,343.00 3,389.00 3,397.00 - 67.00 3,380.7952UNICHARM CORPORATION
Pharmaceutical
2,331.00 - -16.00 2,329.4177
2,374.00 2,245.00 2,326.00
4,304.00 4,250.00 4,265.00
Kyowa Hakko Kirin Co.,Ltd.
4,300.00 - 53.00 4,282.1829Takeda Pharmaceutical Company Limited
1,729.00 1,707.50 1,726.00 1,744.00 - 39.00 1,730.8403Astellas Pharma Inc.
2,268.00 2,237.00 2,255.00 2,273.00 - 6.00 2,261.7535Sumitomo Dainippon Pharma Co.,Ltd.
5,717.00 5,591.00 5,618.00 5,632.00 - -81.00 5,629.1350
4508 100 1,961.00 1,992.00 1,986.00 1,996.00 1,762.8 3,509,108.900
4512 100 297.00 298.00 294.00 295.00 19.8 5,854.700
4514 100 1,324.00 1,318.00 1,313.00 1,318.00 137.3 180,206.500
4516 100 7,890.00 7,710.00 7,710.00 7,770.00 145.9 1,133,998
4517 100 2,877.00 2,877.00 2,876.00 2,885.00 1.1 3,171.900
4519 100 6,050.00 5,930.00 5,890.00 5,910.00 968.2 5,750,595
4521 100 5,730.00 5,730.00 5,710.00 5,750.00 190.8 1,091,851
4523 100 8,068.00 8,119.00 8,131.00 8,226.00 1,575.2 12,838,071.100
4527 100 3,500.00 3,485.00 3,480.00 3,525.00 383.4 1,345,148
4528 100 2,685.00 2,604.00 2,584.50 2,591.00 2,970.7 7,748,872.100
4530 100 9,480.00 9,420.00 9,420.00 9,530.00 156.8 1,488,067
4534 100 7,970.00 7,860.00 7,850.00 7,910.00 12.3 97,110
4536 100 1,920.00 1,851.00 1,847.00 1,872.00 1,971.8 3,685,225.200
Shionogi & Co.,Ltd.
1,996.00 1,960.00 1,994.00 2,000.00 - 23.00 1,990.6449Mitsubishi Tanabe Pharma Corporation
298.00 296.00 296.00 298.00 - -4.00 295.6919WAKAMOTO PHARMACEUTICAL CO.,LTD.
1,324.00 1,299.00 1,318.00 1,325.00 - -8.00 1,312.5018ASKA Pharmaceutical Co.,Ltd.
7,950.00 7,700.00 7,710.00 7,770.00 - -230.00 7,772.4332Nippon Shinyaku Co.,Ltd.
2,877.00 2,877.00 2,876.00 2,898.00 - -8.00 2,883.5455BIOFERMIN PHARMACEUTICAL CO.,LTD.
6,100.00 5,900.00 5,920.00 5,930.00 - -150.00 5,939.4702CHUGAI PHARMACEUTICAL CO.,LTD.
5,760.00 5,660.00 5,710.00 5,760.00 - 0.00 5,722.4895KAKEN PHARMACEUTICAL CO.,LTD.
8,130.00 7,972.00 8,145.00 8,229.00 - 181.00 8,150.1213Eisai Co.,Ltd.
3,530.00 3,470.00 3,480.00 3,540.00 - 35.00 3,508.4716ROHTO PHARMACEUTICAL CO.,LTD.
2,686.00 2,600.00 2,603.00 2,610.00 - -115.00 2,608.4331ONO PHARMACEUTICAL CO.,LTD.
9,500.00 9,380.00 9,420.00 9,570.00 - 50.00 9,490.2232HISAMITSU PHARMACEUTICAL CO.,INC.
7,970.00 7,850.00 7,860.00 7,920.00 - -10.00 7,895.1220Mochida Pharmaceutical Co.,Ltd.
1,928.00 1,842.00 1,847.00 1,877.00 - -67.00 1,868.9650SANTEN PHARMACEUTICAL CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.20
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
4538 100 2,902.00 2,901.00 2,928.00 2,971.00 1.8 5,303.100
4539 100 4,665.00 4,670.00 4,630.00 4,655.00 1.4 6,523
4540 100 4,000.00 3,965.00 3,925.00 3,935.00 296.7 1,177,867
4541 100 1,669.00 1,674.00 1,665.00 1,671.00 342.8 572,401
4547 100 3,075.00 3,055.00 3,045.00 3,075.00 73.6 225,524
4548 100 1,567.00 1,545.00 1,543.00 1,555.00 90.9 141,085.100
4549 100 2,475.00 2,482.00 2,466.00 2,482.00 59.9 148,418.800
4550 100 1,435.00 1,418.00 1,416.00 1,425.00 13.0 18,560.600
4551 100 2,637.00 2,690.00 2,686.00 2,707.00 38.8 103,734.900
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
2,902.00 2,886.00 2,931.00 2,971.00 - 44.00 2,946.1667Fuso Pharmaceutical Industries,Ltd.
4,680.00 4,665.00 4,630.00 4,655.00 - -80.00 4,659.2857NIPPON CHEMIPHAR CO.,LTD.
4,040.00 3,960.00 3,950.00 3,960.00 - 0.00 3,969.8921TSUMURA & CO.
1,683.00 1,654.00 1,671.00 1,677.00 - 5.00 1,669.7812Nichi-Iko Pharmaceutical Co.,Ltd.
3,075.00 3,040.00 3,050.00 3,075.00 - -10.00 3,064.1848KISSEI PHARMACEUTICAL CO.,LTD.
1,568.00 1,542.00 1,552.00 1,557.00 - -6.00 1,552.0913SEIKAGAKU CORPORATION
2,494.00 2,464.00 2,488.00 2,494.00 - 2.00 2,477.7763EIKEN CHEMICAL CO.,LTD.
1,435.00 1,418.00 1,418.00 1,426.00 - -2.00 1,427.7385Nissui Pharmaceutical Co.,Ltd.
2,706.00 2,637.00 2,686.00 2,710.00 - 67.00 2,673.5799TORII PHARMACEUTICAL CO.,LTD.
4552 100 6,800.00 6,790.00 6,750.00 6,790.00 115.9 789,716
4553 100 6,810.00 6,710.00 6,680.00 6,750.00 66.7 448,222
4554 100 4,205.00 4,150.00 4,105.00 4,125.00 23.6 97,793.500
4555 100 4,810.00 4,870.00 4,865.00 4,880.00 230.0 1,119,315
4559 100 2,282.00 2,296.00 2,292.00 2,308.00 33.8 77,696.200
4568 100 3,809.00 3,807.00 3,747.00 3,760.00 3,265.2 12,380,827.200
4569 100 2,291.00 2,294.00 2,277.00 2,305.00 206.4 474,560.400
4574 100 2,087.00 2,052.00 2,055.00 2,075.00 25.9 53,781
4577 100 3,700.00 3,645.00 3,640.00 3,675.00 38.4 140,919
4578 100 5,443.00 5,356.00 5,319.00 5,332.00 1,589.7 8,516,473.700
4581 100 12,080.00 12,070.00 12,020.00 12,180.00 145.6 1,763,897
4587 100 4,570.00 4,560.00 4,470.00 4,505.00 1,022.7 4,646,314.500
6,930.00 6,780.00 6,790.00 6,870.00 - -10.00 6,813.7705JCR Pharmaceuticals Co.,Ltd.
6,810.00 6,630.00 6,710.00 6,770.00 - -120.00 6,719.9700TOWA PHARMACEUTICAL CO.,LTD.
4,205.00 4,140.00 4,130.00 4,145.00 - -95.00 4,143.7924Fuji Pharma Co.,Ltd.
4,895.00 4,795.00 4,870.00 4,890.00 - 120.00 4,866.5870SAWAI PHARMACEUTICAL CO.,LTD.
2,298.00 2,274.00 2,293.00 2,310.00 - 17.00 2,298.7041ZERIA PHARMACEUTICAL CO.,LTD.
3,846.00 3,781.00 3,806.00 3,833.00 - 10.00 3,791.7516DAIICHI SANKYO COMPANY,LIMITED
2,302.00 2,273.00 2,278.00 2,313.00 - 24.00 2,299.2267KYORIN Holdings,Inc.
2,099.00 2,052.00 2,067.00 2,080.00 - -8.00 2,076.4865TAIKO PHARMACEUTICAL CO.,LTD.
3,730.00 3,640.00 3,650.00 3,680.00 - 35.00 3,669.7656Daito Pharmaceutical Co.,Ltd.
5,497.00 5,335.00 5,341.00 5,367.00 - -167.00 5,357.2836Otsuka Holdings Co.,Ltd.
12,160.00 12,020.00 12,070.00 12,190.00 - 100.00 12,114.6772TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
4,645.00 4,550.00 4,540.00 4,555.00 - -135.00 4,543.1842PeptiDream Inc.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.21
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
3315 100 115.00 114.00 113.00 114.00 455.4 51,962
5002 100 1,519.00 1,487.00 1,486.00 1,499.00 1,180.6 1,763,826.700
5011 100 1,293.00 1,270.00 1,266.00 1,273.00 51.3 65,273.500
5013 100 1,694.00 1,675.00 1,661.00 1,676.00 15.1 25,149.600
5015 100 1,671.00 1,658.00 1,653.00 1,658.00 28.3 46,898.400
5017 100 390.00 376.00 369.00 377.00 718.6 270,314.600
5018 100 1,945.00 1,934.00 1,926.00 1,933.00 4.4 8,510.900
5019 100 3,740.00 3,660.00 3,655.00 3,670.00 781.9 2,875,435.500
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
Oil & Coal Products
114.00 - -2.00 114.1019
115.00 113.00 114.00
1,519.00 1,478.00 1,487.00
NIPPON COKE & ENGINEERING COMPANY,LIMITED
1,501.00 - -19.00 1,494.0087SHOWA SHELL SEKIYU K.K.
1,293.00 1,263.00 1,268.00 1,276.00 - -8.00 1,272.3879NICHIREKI CO.,LTD.
1,701.00 1,618.00 1,668.00 1,678.00 - -24.00 1,665.5364Yushiro Chemical Industry Co.,Ltd.
1,674.00 1,651.00 1,654.00 1,660.00 - -13.00 1,657.1873BP Castrol K.K.
392.00 375.00 377.00 377.00 - -13.00 376.1684Fuji Oil Company,Ltd.
1,945.00 1,930.00 1,939.00 1,939.00 - -11.00 1,934.2955MORESCO Corporation
3,740.00 3,640.00 3,665.00 3,685.00 - -95.00 3,677.4978Idemitsu Kosan Co.,Ltd.
5020 100 718.60 700.50 701.70 704.70 10,905.7 7,691,779.650
5021 100 3,835.00 3,675.00 3,620.00 3,655.00 711.0 2,618,326
5101 100 2,437.00 2,425.00 2,415.00 2,426.00 302.1 732,526.800
5105 100 1,743.00 1,736.00 1,726.00 1,734.00 490.7 849,827.500
5108 100 4,426.00 4,444.00 4,419.00 4,420.00 2,519.4 11,149,900.300
5110 100 1,877.00 1,870.00 1,863.00 1,874.00 581.6 1,086,874.400
5121 100 704.00 697.00 693.00 697.00 126.3 88,225.400
5122 1,000 1,193.00 1,170.00 1,158.00 1,183.00 314 368,792
5185 100 1,001.00 999.00 996.00 1,000.00 7.4 7,403.700
5186 100 4,300.00 4,315.00 4,270.00 4,315.00 34.4 147,897
5191 100 1,148.00 1,140.00 1,134.00 1,151.00 109.2 124,603
5192 1,000 1,350.00 1,318.00 1,303.00 1,320.00 74 97,742
718.80 699.20 702.20 706.60 - -10.60 705.2990JXTG Holdings,Inc.
3,885.00 3,655.00 3,675.00 3,680.00 - -250.00 3,682.5963COSMO ENERGY HOLDINGS COMPANY,LIMITED
-3.00 2,424.7825-
Rubber Products
The Yokohama Rubber Company,Limited
2,442.00 2,413.00 2,430.00 2,433.00
1,745.00 1,723.00 1,733.00 1,737.00 - -3.00 1,731.8677Toyo Tire & Rubber Co.,Ltd.
4,448.00 4,401.00 4,443.00 4,443.00 - 43.00 4,425.6173BRIDGESTONE CORPORATION
1,878.00 1,852.00 1,870.00 1,876.00 - 3.00 1,868.7662Sumitomo Rubber Industries,Ltd.
707.00 696.00 700.00 700.00 - -4.00 698.5384Fujikura Rubber Ltd.
1,193.00 1,168.00 1,165.00 1,186.00 - -1.00 1,174.4968OKAMOTO INDUSTRIES,INC.
1,004.00 998.00 1,000.00 1,000.00 - 2.00 1,000.5000Fukoku Co.,Ltd.
4,325.00 4,270.00 4,300.00 4,315.00 - 15.00 4,299.3314Nitta Corporation
1,153.00 1,126.00 1,138.00 1,152.00 - 6.00 1,141.0531Sumitomo Riko Company Limited
1,350.00 1,318.00 1,311.00 1,331.00 - -23.00 1,320.8378Mitsuboshi Belting Ltd.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.22
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
5195 100 1,329.00 1,311.00 1,270.00 1,309.00 27.0 35,226.300
3110 100 2,626.00 2,604.00 2,578.00 2,603.00 155.1 403,665.400
5201 100 4,605.00 4,560.00 4,560.00 4,585.00 566.3 2,594,195.500
5202 100 1,127.00 1,113.00 1,112.00 1,128.00 1,031.3 1,158,139.200
5204 100 2,484.00 2,464.00 2,464.00 2,475.00 2.4 5,930
5210 1,000 181.00 180.00 179.00 181.00 140 25,226
5214 100 2,984.00 2,966.00 2,964.00 2,973.00 499.7 1,483,481.300
5218 100 2,196.00 2,158.00 2,141.00 2,149.00 191.6 414,092.900
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
1,329.00 1,304.00 1,318.00 1,318.00 - -18.00 1,304.6778Bando Chemical Industries,Ltd.
Glass & Ceramics Products
-14.00 2,602.61382,618.00 -
NITTO BOSEKI CO.,LTD.
2,626.00 2,592.00 2,599.00
4,620.00 4,560.00 4,565.00 4,585.00 - 20.00 4,580.9562Asahi Glass Company,Limited
1,135.00 1,112.00 1,115.00 1,128.00 - 2.00 1,122.9896Nippon Sheet Glass Company,Limited
2,484.00 2,458.00 2,475.00 2,475.00 - -2.00 2,470.8333ISHIZUKA GLASS CO.,LTD.
181.00 180.00 180.00 181.00 - 0.00 180.1857Nihon Yamamura Glass Co.,Ltd.
2,992.00 2,941.00 2,976.00 2,984.00 - -7.00 2,968.7438Nippon Electric Glass Co.,Ltd.
2,205.00 2,157.00 2,160.00 2,165.00 - -52.00 2,161.2364
5232 1,000 512.00 508.00 501.00 503.00 1,852 935,068
5233 100 4,030.00 4,005.00 3,990.00 4,010.00 634.3 2,542,138
5262 100 884.00 870.00 866.00 869.00 23.8 20,788.200
5269 100 371.00 367.00 365.00 369.00 135.8 49,898.700
5273 100 2,705.00 2,707.00 2,697.00 2,699.00 8.7 23,487.600
5288 100 682.00 674.00 660.00 665.00 53.4 35,706.700
5301 100 2,338.00 2,259.00 2,194.00 2,251.00 18,556.2 41,769,655.300
5302 100 6,740.00 6,560.00 6,500.00 6,650.00 468.6 3,098,553
5310 100 3,560.00 3,480.00 3,430.00 3,465.00 145.9 508,112
5331 100 5,440.00 5,420.00 5,370.00 5,410.00 15.4 83,367
5332 100 5,820.00 5,700.00 5,620.00 5,630.00 545.5 3,099,829
5333 100 2,070.00 2,044.00 2,042.00 2,051.00 1,021.5 2,096,035.800
5334 100 3,135.00 3,120.00 3,095.00 3,125.00 815.4 2,539,535.500
OHARA INC.
513.00 505.00 505.00 506.00 - -7.00 504.8963Sumitomo Osaka Cement Co.,Ltd.
4,045.00 3,980.00 3,995.00 4,020.00 - -15.00 4,007.7850TAIHEIYO CEMENT CORPORATION
884.00 868.00 870.00 870.00 - -9.00 873.4538Nippon Hume Corporation
373.00 365.00 367.00 369.00 - 1.00 367.4426NIPPON CONCRETE INDUSTRIES CO.,LTD.
2,707.00 2,695.00 2,700.00 2,705.00 - -10.00 2,699.7241MITANI SEKISAN CO.,LTD.
688.00 672.00 674.00 674.00 - -13.00 668.6648ASIA PILE HOLDINGS CORPORATION
2,338.00 2,229.00 2,245.00 2,257.00 - -37.00 2,250.9811TOKAI CARBON CO.,LTD.
6,740.00 6,510.00 6,570.00 6,690.00 - 10.00 6,612.3624Nippon Carbon Co.,Ltd.
3,575.00 3,470.00 3,460.00 3,470.00 - -115.00 3,482.6045TOYO TANSO CO.,LTD.
5,470.00 5,380.00 5,420.00 5,420.00 - -100.00 5,413.4416NORITAKE CO.,LIMITED
5,830.00 5,690.00 5,690.00 5,700.00 - -180.00 5,682.5463TOTO LTD.
2,071.00 2,039.00 2,043.00 2,056.00 - -7.00 2,051.9195NGK INSULATORS,LTD.
3,135.00 3,080.00 3,110.00 3,130.00 - 30.00 3,114.4659NGK SPARK PLUG CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.23
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
5337 100 148.00 147.00 145.00 147.00 13.0 1,902.400
5344 100 9,110.00 8,840.00 8,810.00 8,900.00 61.0 545,228
5351 100 3,590.00 3,780.00 3,730.00 3,775.00 83.9 313,160.500
5352 100 5,910.00 5,840.00 5,790.00 5,930.00 50.9 299,239
5357 100 723.00 708.00 696.00 710.00 229.8 163,574.600
5358 100 752.00 736.00 722.00 736.00 173.8 128,130.700
5363 100 398.00 389.00 384.00 388.00 131.2 51,297.600
5367 100 1,081.00 1,044.00 1,037.00 1,049.00 30.5 31,987.600
5384 100 2,687.00 2,709.00 2,689.00 2,721.00 118.8 320,352
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
148.00 145.00 146.00 147.00 - -1.00 146.3385DANTO HOLDINGS CORPORATION
9,140.00 8,840.00 8,860.00 8,920.00 - -130.00 8,938.1639MARUWA CO.,LTD.
3,780.00 3,555.00 3,730.00 3,810.00 - 220.00 3,732.5447SHINAGAWA REFRACTORIES CO.,LTD.
5,910.00 5,790.00 5,840.00 5,980.00 - -10.00 5,878.9587KROSAKI HARIMA CORPORATION
734.00 705.00 710.00 710.00 - -10.00 711.8129YOTAI REFRACTORIES CO.,LTD.
759.00 732.00 735.00 736.00 - -9.00 737.2307Isolite Insulating Products Company,Limited
399.00 389.00 390.00 390.00 - -4.00 390.9878TYK CORPORATION
1,081.00 1,044.00 1,048.00 1,049.00 - -25.00 1,048.7738NIKKATO CORPORATION
2,717.00 2,634.00 2,720.00 2,721.00 - -2.00 2,696.5657FUJIMI INCORPORATED
5388 100 1,050.00 1,067.00 1,050.00 1,057.00 116.5 123,433.200
5391 100 1,280.00 1,277.00 1,264.00 1,271.00 11.3 14,392.800
5393 1,000 1,387.00 1,362.00 1,362.00 1,368.00 226 309,162
7943 100 4,490.00 4,410.00 4,405.00 4,505.00 58.7 262,222.500
5401 100 2,337.00 2,330.00 2,324.50 2,326.50 2,030.7 4,733,356.800
5406 100 1,123.00 1,109.00 1,097.00 1,109.00 5,357.1 5,938,485
5408 100 728.00 710.00 716.00 732.00 81.8 59,307.300
5410 100 2,390.00 2,401.00 2,405.00 2,440.00 164.6 396,671.100
5411 100 2,311.00 2,301.00 2,296.50 2,305.00 1,422.2 3,271,927.350
5413 100 1,644.00 1,637.00 1,631.00 1,638.00 778.1 1,275,019.100
5423 100 911.00 925.00 925.00 928.00 820.0 758,701.600
5440 100 2,115.00 2,088.00 2,091.00 2,136.00 157.2 332,412.800
1,074.00 1,045.00 1,053.00 1,059.00 - 15.00 1,059.5124KUNIMINE INDUSTRIES CO.,LTD.
1,280.00 1,270.00 1,276.00 1,278.00 - -7.00 1,273.6991A&A Material Corporation
1,387.00 1,360.00 1,362.00 1,371.00 - -5.00 1,367.9735NICHIAS CORPORATION
4,500.00 4,400.00 4,430.00 4,515.00 - 20.00 4,467.1635NICHIHA CORPORATION
0.50 2,330.8991
Iron & Steel
2,336.00 -
NIPPON STEEL & SUMITOMO METAL CORPORATION
2,355.00 2,318.00 2,330.00
1,129.00 1,092.00 1,107.00 1,111.00 - -12.00 1,108.5261Kobe Steel,Ltd.
728.00 709.00 716.00 736.00 - 10.00 725.0281NAKAYAMA STEEL WORKS,LTD.
2,402.00 2,362.00 2,407.00 2,442.00 - 68.00 2,409.9095Godo Steel,Ltd.
2,318.50 2,282.00 2,302.50 2,307.50 - 5.00 2,300.6099JFE Holdings,Inc.
1,656.00 1,631.00 1,633.00 1,645.00 - 5.00 1,638.6314Nisshin Steel Co.,Ltd.
926.00 911.00 925.00 933.00 - 24.00 925.2459TOKYO STEEL MANUFACTURING CO.,LTD.
2,121.00 2,080.00 2,093.00 2,136.00 - 15.00 2,114.5852KYOEI STEEL LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.24
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
5444 100 3,485.00 3,480.00 3,470.00 3,505.00 158.3 551,424.500
5445 100 1,666.00 1,669.00 1,666.00 1,678.00 4.3 7,179.300
5449 100 2,133.00 2,131.00 2,120.00 2,137.00 11.5 24,513.700
5451 100 2,931.00 2,900.00 2,904.00 2,930.00 27.8 81,163.400
5463 100 3,685.00 3,615.00 3,610.00 3,630.00 274.7 997,825
5464 100 3,475.00 3,455.00 3,390.00 3,420.00 8.7 29,785
5471 100 5,310.00 5,320.00 5,290.00 5,330.00 94.1 500,280
5476 100 827.00 824.00 823.00 827.00 15.7 12,961.900
5480 100 344.00 336.00 331.00 336.00 6,003.4 2,030,596.500
(The morning trading session) (The afternoon trading session)
Code Issues High Low Open High Final special quote Net Change VWAP
[\] [\] [\] [\] [\] [\] [\]
3,490.00 3,445.00 3,480.00 3,505.00 - 30.00 3,483.4144YAMATO KOGYO CO.,LTD.
1,669.00 1,664.00 1,666.00 1,678.00 - 14.00 1,669.6047TOKYO TEKKO CO.,LTD.
2,133.00 2,120.00 2,131.00 2,142.00 - -10.00 2,131.6261OSAKA STEEL CO.,LTD.
2,931.00 2,885.00 2,913.00 2,934.00 - 3.00 2,919.5468Yodogawa Steel Works,Ltd.
3,695.00 3,610.00 3,620.00 3,635.00 - -60.00 3,632.4172Maruichi Steel Tube Ltd.
3,475.00 3,410.00 3,440.00 3,440.00 - -25.00 3,423.5632MORY INDUSTRIES INC.
5,340.00 5,270.00 5,320.00 5,350.00 - 30.00 5,316.4718Daido Steel Co.,Ltd.
827.00 820.00 828.00 830.00 - 0.00 825.5987Nippon Koshuha Steel Co.,Ltd.
348.00 333.00 337.00 338.00 - -3.00 338.2411Nippon Yakin kogyo Co.,Ltd.
5481 100 2,820.00 2,837.00 2,831.00 2,845.00 116.8 330,785.600
5482 100 4,470.00 4,430.00 4,410.00 4,430.00 17.0 75,254.500
5486 100 1,240.00 1,232.00 1,224.00 1,229.00 994.6 1,224,438.700
5491 100 2,016.00 1,985.00 1,959.00 1,984.00 52.3 103,456
5541 100 3,885.00 3,840.00 3,835.00 3,900.00 197.7 765,804.500
5563 100 340.00 336.00 333.00 335.00 919.8 308,500.500
5602 100 1,990.00 1,967.00 1,960.00 1,977.00 10.3 20,350.100
5603 100 2,001.00 1,997.00 1,978.00 1,983.00 4.0 7,962.900
5612 1,000 156.00 156.00 155.00 155.00 226 35,166
5632 100 2,302.00 2,265.00 2,257.00 2,275.00 50.8 115,210.800
5658 100 345.00 344.00 341.00 345.00 27.3 9,384.600
5659 100 4,480.00 4,395.00 4,385.00 4,405.00 22.1 97,557
6319 100 480.00 475.00 467.00 475.00 76.1 36,159.600
7305 100 2,194.00 2,202.00 2,170.00 2,178.00 2.6 5,668.300
2,843.00 2,794.00 2,831.00 2,851.00 - 2.00 2,832.0685Sanyo Special Steel Co.,Ltd.
4,470.00 4,405.00 4,440.00 4,440.00 - -15.00 4,426.7353AICHI STEEL CORPORATION
1,246.00 1,227.00 1,230.00 1,231.00 - 4.00 1,231.0866Hitachi Metals,Ltd.
2,016.00 1,954.00 1,993.00 1,995.00 - -20.00 1,978.1262NIPPON KINZOKU CO.,LTD.
3,890.00 3,820.00 3,840.00 3,900.00 - 40.00 3,873.5685PACIFIC METALS CO.,LTD.
341.00 333.00 336.00 336.00 - -5.00 335.3995Nippon Denko Co.,Ltd.
1,991.00 1,967.00 1,973.00 1,982.00 - -6.00 1,975.7379Kurimoto,Ltd.
2,001.00 1,992.00 1,995.00 2,006.00 - -10.00 1,990.7250KOGI CORPORATION
156.00 155.00 155.00 155.00 - -2.00 155.6018NIPPON CHUTETSUKAN K.K.
2,312.00 2,254.00 2,266.00 2,276.00 - -19.00 2,267.9291Mitsubishi Steel Mfg.Co.,Ltd.
345.00 342.00 344.00 345.00 - 5.00 343.7582NICHIA STEEL WORKS,LTD.
4,480.00 4,385.00 4,395.00 4,410.00 - -65.00 4,414.3439Nippon Seisen Co.,Ltd.
483.00 473.00 478.00 478.00 - -4.00 475.1590SNT CORPORATION
2,215.00 2,194.00 2,170.00 2,178.00 - -24.00 2,180.1154ARAYA INDUSTRIAL CO LTDARAYA INDUSTRIAL CO.,LTD.
()Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2018 Tokyo Stock Exchange, Inc. All rights reserved.
-
2018(30)65() P.25
Trading Unit Open Close Low Close Trading Volume Trading Value
[\] [\] [\] [\] [thous.shs.] [\thous.]
5702 100 740.00 724.00 717.00 724.00 359.7 261,643
5703 100 261.00 257.00 257.00 259.00 2,956.0 765,307.400
5706 100 4,940.00 4,905.00 4,870.00 4,925.00 447.4 2,198,350.500
5707 100 4,340.00 4,315.00 4,310.00 4,340.00 107.2 464,308
5711 100 3,170.00 3,160.00 3,150.00 3,165.00 539.9 1,707,177.500
5713 100 4,417.00 4,417.00 4,405.00 4,431.00 2,127.9 9,425,894.200
5714 100 3,635.00 3,660.00 3,655.00 3,660.00 320.2 1,171,576
571