Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 904.00
+34.00 (3.91%)
Mar 10, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 916.00 | 916.00 | 819.00 | 870.00 | 870.00 | -3.76% | 23,400 |
| Mar 6, 2026 | 879.00 | 919.00 | 874.00 | 904.00 | 904.00 | 2.96% | 13,200 |
| Mar 5, 2026 | 843.00 | 878.00 | 843.00 | 878.00 | 878.00 | 4.15% | 9,300 |
| Mar 4, 2026 | 861.00 | 861.00 | 768.00 | 843.00 | 843.00 | -3.77% | 15,900 |
| Mar 3, 2026 | 912.00 | 918.00 | 876.00 | 876.00 | 876.00 | -2.67% | 7,300 |
| Mar 2, 2026 | 906.00 | 906.00 | 877.00 | 900.00 | 900.00 | -1.10% | 6,300 |
| Feb 27, 2026 | 894.00 | 910.00 | 892.00 | 910.00 | 910.00 | 1.90% | 8,800 |
| Feb 26, 2026 | 888.00 | 893.00 | 850.00 | 893.00 | 893.00 | 0.11% | 15,500 |
| Feb 25, 2026 | 868.00 | 925.00 | 868.00 | 892.00 | 892.00 | 2.76% | 38,100 |
| Feb 24, 2026 | 869.00 | 873.00 | 844.00 | 868.00 | 868.00 | - | 12,500 |
| Feb 20, 2026 | 869.00 | 880.00 | 829.00 | 868.00 | 868.00 | 5.34% | 39,700 |
| Feb 19, 2026 | 784.00 | 840.00 | 784.00 | 824.00 | 824.00 | 7.01% | 26,600 |
| Feb 18, 2026 | 749.00 | 770.00 | 749.00 | 770.00 | 770.00 | 3.22% | 13,600 |
| Feb 17, 2026 | 731.00 | 747.00 | 701.00 | 746.00 | 746.00 | 2.61% | 13,000 |
| Feb 16, 2026 | 747.00 | 748.00 | 713.00 | 727.00 | 727.00 | -2.81% | 11,700 |
| Feb 13, 2026 | 740.00 | 757.00 | 739.00 | 748.00 | 748.00 | 1.08% | 29,400 |
| Feb 12, 2026 | 742.00 | 742.00 | 716.00 | 740.00 | 740.00 | -0.13% | 23,500 |
| Feb 10, 2026 | 716.00 | 745.00 | 716.00 | 741.00 | 741.00 | 4.66% | 32,600 |
| Feb 9, 2026 | 710.00 | 715.00 | 702.00 | 708.00 | 708.00 | 1.43% | 15,600 |
| Feb 6, 2026 | 694.00 | 699.00 | 692.00 | 698.00 | 698.00 | -0.29% | 6,400 |
| Feb 5, 2026 | 704.00 | 710.00 | 693.00 | 700.00 | 700.00 | 1.30% | 5,300 |
| Feb 4, 2026 | 702.00 | 702.00 | 685.00 | 691.00 | 691.00 | -1.71% | 14,400 |
| Feb 3, 2026 | 695.00 | 719.00 | 689.00 | 703.00 | 703.00 | 3.53% | 39,800 |
| Feb 2, 2026 | 645.00 | 680.00 | 645.00 | 679.00 | 679.00 | 5.27% | 28,700 |
| Jan 30, 2026 | 640.00 | 646.00 | 625.00 | 645.00 | 645.00 | 0.94% | 18,600 |
| Jan 29, 2026 | 612.00 | 639.00 | 612.00 | 639.00 | 639.00 | 3.40% | 14,900 |
| Jan 28, 2026 | 614.00 | 620.00 | 608.00 | 618.00 | 618.00 | 2.32% | 3,400 |
| Jan 27, 2026 | 619.00 | 621.00 | 604.00 | 604.00 | 604.00 | -1.63% | 4,200 |
| Jan 26, 2026 | 614.00 | 616.00 | 596.00 | 614.00 | 614.00 | 0.33% | 7,900 |
| Jan 23, 2026 | 605.00 | 612.00 | 605.00 | 612.00 | 612.00 | - | 900 |
| Jan 22, 2026 | 610.00 | 620.00 | 606.00 | 612.00 | 612.00 | 2.00% | 5,400 |
| Jan 21, 2026 | 586.00 | 600.00 | 584.00 | 600.00 | 600.00 | 0.67% | 5,000 |
| Jan 20, 2026 | 591.00 | 596.00 | 585.00 | 596.00 | 596.00 | - | 1,000 |
| Jan 19, 2026 | 598.00 | 598.00 | 580.00 | 596.00 | 596.00 | - | 2,900 |
| Jan 16, 2026 | 588.00 | 596.00 | 588.00 | 596.00 | 596.00 | 1.36% | 900 |
| Jan 15, 2026 | 581.00 | 588.00 | 580.00 | 588.00 | 588.00 | 1.03% | 1,400 |
| Jan 14, 2026 | 596.00 | 596.00 | 582.00 | 582.00 | 582.00 | -2.35% | 2,700 |
| Jan 13, 2026 | 596.00 | 599.00 | 579.00 | 596.00 | 596.00 | - | 4,400 |
| Jan 9, 2026 | 594.00 | 597.00 | 587.00 | 596.00 | 596.00 | -1.00% | 2,400 |
| Jan 8, 2026 | 609.00 | 610.00 | 600.00 | 602.00 | 602.00 | -2.75% | 2,900 |
| Jan 7, 2026 | 610.00 | 619.00 | 608.00 | 619.00 | 619.00 | 1.81% | 2,000 |
| Jan 6, 2026 | 621.00 | 622.00 | 603.00 | 608.00 | 608.00 | -0.49% | 6,700 |
| Jan 5, 2026 | 614.00 | 625.00 | 611.00 | 611.00 | 611.00 | -0.49% | 8,900 |
| Dec 30, 2025 | 607.00 | 614.00 | 598.00 | 614.00 | 614.00 | 1.15% | 5,000 |
| Dec 29, 2025 | 600.00 | 607.00 | 583.00 | 607.00 | 607.00 | 1.17% | 6,700 |
| Dec 26, 2025 | 576.00 | 600.00 | 576.00 | 600.00 | 600.00 | 4.17% | 9,100 |
| Dec 25, 2025 | 592.00 | 592.00 | 565.00 | 576.00 | 576.00 | -4.00% | 10,600 |
| Dec 24, 2025 | 593.00 | 600.00 | 592.00 | 600.00 | 600.00 | 0.33% | 7,500 |
| Dec 23, 2025 | 609.00 | 609.00 | 594.00 | 598.00 | 598.00 | -1.64% | 6,300 |
| Dec 22, 2025 | 598.00 | 609.00 | 584.00 | 608.00 | 608.00 | 1.84% | 13,400 |