Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 1,273.00
-41.00 (-3.12%)
Aug 1, 2025, 11:04 AM JST
Nihon Knowledge Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,284.00 | 1,284.00 | 1,273.00 | 1,273.00 | 1,273.00 | -3.12% | 400 |
| Jul 31, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | - |
| Jul 30, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | - |
| Jul 29, 2025 | 1,314.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,314.00 | - | 1,900 |
| Jul 28, 2025 | 1,287.00 | 1,314.00 | 1,255.00 | 1,314.00 | 1,314.00 | 1.86% | 1,800 |
| Jul 25, 2025 | 1,305.00 | 1,319.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 5,500 |
| Jul 24, 2025 | 1,305.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.90% | 1,100 |
| Jul 23, 2025 | 1,263.00 | 1,319.00 | 1,263.00 | 1,315.00 | 1,315.00 | 4.12% | 19,600 |
| Jul 22, 2025 | 1,310.00 | 1,310.00 | 1,263.00 | 1,263.00 | 1,263.00 | -3.88% | 500 |
| Jul 18, 2025 | 1,300.00 | 1,314.00 | 1,300.00 | 1,314.00 | 1,314.00 | 1.08% | 800 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | - |
| Jul 16, 2025 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.70% | 600 |
| Jul 15, 2025 | 1,328.00 | 1,328.00 | 1,291.00 | 1,291.00 | 1,291.00 | -3.58% | 1,300 |
| Jul 14, 2025 | 1,294.00 | 1,355.00 | 1,294.00 | 1,339.00 | 1,339.00 | -0.59% | 1,600 |
| Jul 11, 2025 | 1,306.00 | 1,347.00 | 1,306.00 | 1,347.00 | 1,347.00 | 2.67% | 1,700 |
| Jul 10, 2025 | 1,324.00 | 1,400.00 | 1,299.00 | 1,312.00 | 1,312.00 | 1.39% | 16,500 |
| Jul 9, 2025 | 1,295.00 | 1,295.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.15% | 200 |
| Jul 8, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.15% | 1,100 |
| Jul 7, 2025 | 1,236.00 | 1,294.00 | 1,236.00 | 1,294.00 | 1,294.00 | 2.21% | 1,800 |
| Jul 4, 2025 | 1,193.00 | 1,297.00 | 1,193.00 | 1,266.00 | 1,266.00 | 3.52% | 2,900 |
| Jul 3, 2025 | 1,255.00 | 1,266.00 | 1,223.00 | 1,223.00 | 1,223.00 | -4.82% | 1,000 |
| Jul 2, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 100 |
| Jul 1, 2025 | 1,306.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 800 |
| Jun 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 500 |
| Jun 27, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1.01% | 800 |
| Jun 26, 2025 | 1,276.00 | 1,288.00 | 1,276.00 | 1,288.00 | 1,288.00 | 3.04% | 1,500 |
| Jun 25, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 1,600 |
| Jun 24, 2025 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,280.00 | 2.56% | 1,600 |
| Jun 23, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | - | 200 |
| Jun 20, 2025 | 1,248.00 | 1,278.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.87% | 500 |
| Jun 19, 2025 | 1,271.00 | 1,272.00 | 1,240.00 | 1,259.00 | 1,259.00 | -0.87% | 800 |
| Jun 18, 2025 | 1,293.00 | 1,293.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.78% | 300 |
| Jun 17, 2025 | 1,300.00 | 1,303.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.46% | 900 |
| Jun 16, 2025 | 1,266.00 | 1,299.00 | 1,251.00 | 1,299.00 | 1,299.00 | 0.70% | 2,700 |
| Jun 13, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 12, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 100 |
| Jun 11, 2025 | 1,319.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 500 |
| Jun 10, 2025 | 1,306.00 | 1,306.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.76% | 300 |
| Jun 9, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.15% | 100 |
| Jun 6, 2025 | 1,320.00 | 1,320.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.53% | 300 |
| Jun 5, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 200 |
| Jun 4, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 100 |
| Jun 3, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 800 |
| Jun 2, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.46% | 1,300 |
| May 30, 2025 | 1,297.00 | 1,301.00 | 1,297.00 | 1,301.00 | 1,301.00 | 0.54% | 500 |
| May 29, 2025 | 1,349.00 | 1,410.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.15% | 2,800 |
| May 28, 2025 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.27% | 100 |
| May 27, 2025 | 1,283.00 | 1,323.00 | 1,281.00 | 1,322.00 | 1,322.00 | 4.09% | 1,800 |
| May 26, 2025 | 1,282.00 | 1,308.00 | 1,254.00 | 1,270.00 | 1,270.00 | -3.20% | 2,200 |
| May 23, 2025 | 1,252.00 | 1,312.00 | 1,252.00 | 1,312.00 | 1,312.00 | 2.66% | 400 |