Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 810.00
+20.00 (2.53%)
Jul 27, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | -1.25% | 600 |
| Jul 23, 2026 | 804.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.13% | 2,600 |
| Jul 22, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 1.14% | 4,400 |
| Jul 21, 2026 | 791.00 | 791.00 | 776.00 | 790.00 | 790.00 | 5.90% | 3,400 |
| Jul 17, 2026 | 780.00 | 780.00 | 746.00 | 746.00 | 746.00 | -2.48% | 900 |
| Jul 16, 2026 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | -0.13% | 400 |
| Jul 15, 2026 | 786.00 | 786.00 | 762.00 | 766.00 | 766.00 | 5.51% | 8,500 |
| Jul 14, 2026 | 748.00 | 748.00 | 726.00 | 726.00 | 726.00 | -4.85% | 2,400 |
| Jul 13, 2026 | 770.00 | 787.00 | 732.00 | 763.00 | 763.00 | 7.46% | 9,600 |
| Jul 10, 2026 | 781.00 | 781.00 | 708.00 | 710.00 | 710.00 | -9.09% | 10,000 |
| Jul 9, 2026 | 769.00 | 781.00 | 743.00 | 781.00 | 781.00 | -0.38% | 10,700 |
| Jul 8, 2026 | 787.00 | 798.00 | 748.00 | 784.00 | 784.00 | 1.55% | 16,700 |
| Jul 7, 2026 | 774.00 | 796.00 | 757.00 | 772.00 | 772.00 | 0.92% | 29,500 |
| Jul 6, 2026 | 814.00 | 814.00 | 760.00 | 765.00 | 765.00 | -6.13% | 7,100 |
| Jul 3, 2026 | 792.00 | 822.00 | 792.00 | 815.00 | 815.00 | 0.99% | 7,100 |
| Jul 2, 2026 | 785.00 | 812.00 | 785.00 | 807.00 | 807.00 | 0.88% | 7,200 |
| Jul 1, 2026 | 820.00 | 855.00 | 780.00 | 800.00 | 800.00 | -3.03% | 14,700 |
| Jun 30, 2026 | 760.00 | 830.00 | 760.00 | 825.00 | 825.00 | 8.55% | 40,000 |
| Jun 29, 2026 | 762.00 | 762.00 | 748.00 | 760.00 | 760.00 | 1.47% | 1,400 |
| Jun 26, 2026 | 737.00 | 749.00 | 728.00 | 749.00 | 749.00 | 1.63% | 1,200 |
| Jun 25, 2026 | 722.00 | 762.00 | 722.00 | 737.00 | 737.00 | - | 1,600 |
| Jun 24, 2026 | 744.00 | 764.00 | 710.00 | 737.00 | 737.00 | -0.94% | 10,600 |
| Jun 23, 2026 | 710.00 | 755.00 | 709.00 | 744.00 | 744.00 | 4.79% | 5,900 |
| Jun 22, 2026 | 700.00 | 710.00 | 686.00 | 710.00 | 710.00 | 1.72% | 44,200 |
| Jun 19, 2026 | 698.00 | 703.00 | 684.00 | 698.00 | 698.00 | 0.29% | 16,000 |
| Jun 18, 2026 | 685.00 | 696.00 | 680.00 | 696.00 | 696.00 | -0.57% | 42,500 |
| Jun 17, 2026 | 709.00 | 709.00 | 670.00 | 700.00 | 700.00 | -2.51% | 23,600 |
| Jun 16, 2026 | 690.00 | 718.00 | 663.00 | 718.00 | 718.00 | 4.06% | 8,700 |
| Jun 15, 2026 | 733.00 | 733.00 | 647.00 | 690.00 | 690.00 | -9.57% | 22,200 |
| Jun 12, 2026 | 768.00 | 768.00 | 730.00 | 763.00 | 763.00 | -0.65% | 3,300 |
| Jun 11, 2026 | 753.00 | 768.00 | 731.00 | 768.00 | 768.00 | - | 3,500 |
| Jun 10, 2026 | 753.00 | 768.00 | 730.00 | 768.00 | 768.00 | - | 3,400 |
| Jun 9, 2026 | 750.00 | 771.00 | 707.00 | 768.00 | 768.00 | 2.40% | 11,000 |
| Jun 8, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -2.60% | - |
| Jun 5, 2026 | 752.00 | 773.00 | 752.00 | 770.00 | 770.00 | 0.39% | 900 |
| Jun 4, 2026 | 754.00 | 767.00 | 724.00 | 767.00 | 767.00 | -0.26% | 2,300 |
| Jun 3, 2026 | 759.00 | 769.00 | 731.00 | 769.00 | 769.00 | 0.13% | 3,900 |
| Jun 2, 2026 | 783.00 | 783.00 | 751.00 | 768.00 | 768.00 | -1.29% | 1,800 |
| Jun 1, 2026 | 764.00 | 778.00 | 755.00 | 778.00 | 778.00 | -0.13% | 1,500 |
| May 29, 2026 | 770.00 | 779.00 | 759.00 | 779.00 | 779.00 | -0.76% | 6,800 |
| May 28, 2026 | 785.00 | 792.00 | 776.00 | 785.00 | 785.00 | - | 1,500 |
| May 27, 2026 | 810.00 | 810.00 | 765.00 | 785.00 | 785.00 | -1.51% | 3,500 |
| May 26, 2026 | 777.00 | 797.00 | 754.00 | 797.00 | 797.00 | 3.51% | 9,300 |
| May 25, 2026 | 766.00 | 770.00 | 685.00 | 770.00 | 770.00 | -1.28% | 7,300 |
| May 22, 2026 | 776.00 | 780.00 | 757.00 | 780.00 | 780.00 | -0.51% | 1,800 |
| May 21, 2026 | 787.00 | 787.00 | 771.00 | 784.00 | 784.00 | -0.25% | 800 |
| May 20, 2026 | 782.00 | 788.00 | 782.00 | 786.00 | 786.00 | 1.81% | 900 |
| May 19, 2026 | 773.00 | 788.00 | 772.00 | 772.00 | 772.00 | -0.13% | 700 |
| May 18, 2026 | 792.00 | 793.00 | 773.00 | 773.00 | 773.00 | -0.51% | 1,700 |
| May 15, 2026 | 773.00 | 787.00 | 758.00 | 777.00 | 777.00 | - | 14,100 |