Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 1,025.00
+3.00 (0.29%)
Sep 29, 2026, 11:26 AM JST
Nihon Knowledge Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,050.00 | 1,050.00 | 989.00 | 1,009.00 | - | -1.27% | 4,300 |
| Sep 28, 2026 | 999.00 | 1,036.00 | 988.00 | 1,022.00 | 1,022.00 | -0.20% | 19,900 |
| Sep 25, 2026 | 1,012.00 | 1,040.00 | 992.00 | 1,024.00 | 1,024.00 | 0.49% | 19,400 |
| Sep 24, 2026 | 1,001.00 | 1,020.00 | 995.00 | 1,019.00 | 1,019.00 | - | 10,600 |
| Sep 18, 2026 | 945.00 | 1,019.00 | 945.00 | 1,019.00 | 1,019.00 | 8.52% | 23,700 |
| Sep 17, 2026 | 929.00 | 945.00 | 916.00 | 939.00 | 939.00 | 1.08% | 5,300 |
| Sep 16, 2026 | 920.00 | 930.00 | 895.00 | 929.00 | 929.00 | 0.98% | 48,800 |
| Sep 15, 2026 | 920.00 | 924.00 | 905.00 | 920.00 | 920.00 | 2.22% | 15,900 |
| Sep 14, 2026 | 890.00 | 900.00 | 861.00 | 900.00 | 900.00 | 0.90% | 10,000 |
| Sep 11, 2026 | 885.00 | 895.00 | 853.00 | 892.00 | 892.00 | 1.36% | 20,600 |
| Sep 10, 2026 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.73% | 13,300 |
| Sep 9, 2026 | 850.00 | 865.00 | 850.00 | 865.00 | 865.00 | 4.22% | 30,200 |
| Sep 8, 2026 | 800.00 | 850.00 | 800.00 | 830.00 | 830.00 | 3.75% | 92,300 |
| Sep 7, 2026 | 745.00 | 845.00 | 745.00 | 800.00 | 800.00 | 7.38% | 52,600 |
| Sep 4, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2.05% | 200 |
| Sep 3, 2026 | 730.00 | 732.00 | 717.00 | 730.00 | 730.00 | - | 7,500 |
| Sep 2, 2026 | 725.00 | 750.00 | 720.00 | 730.00 | 730.00 | -3.31% | 11,700 |
| Sep 1, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.13% | 100 |
| Aug 31, 2026 | 744.00 | 757.00 | 738.00 | 756.00 | 756.00 | -0.13% | 2,100 |
| Aug 28, 2026 | 761.00 | 761.00 | 750.00 | 757.00 | 757.00 | -1.69% | 2,300 |
| Aug 27, 2026 | 790.00 | 790.00 | 750.00 | 770.00 | 770.00 | -2.04% | 7,900 |
| Aug 26, 2026 | 775.00 | 798.00 | 763.00 | 786.00 | 786.00 | -0.51% | 3,200 |
| Aug 25, 2026 | 778.00 | 790.00 | 763.00 | 790.00 | 790.00 | 0.64% | 2,800 |
| Aug 24, 2026 | 774.00 | 791.00 | 760.00 | 785.00 | 785.00 | -0.51% | 1,600 |
| Aug 21, 2026 | 801.00 | 801.00 | 776.00 | 789.00 | 789.00 | -1.62% | 900 |
| Aug 20, 2026 | 786.00 | 802.00 | 786.00 | 802.00 | 802.00 | 1.13% | 400 |
| Aug 19, 2026 | 819.00 | 819.00 | 793.00 | 793.00 | 793.00 | -1.37% | 200 |
| Aug 18, 2026 | 826.00 | 826.00 | 792.00 | 804.00 | 804.00 | -2.55% | 3,700 |
| Aug 17, 2026 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | -0.12% | 400 |
| Aug 14, 2026 | 810.00 | 826.00 | 808.00 | 826.00 | 826.00 | 0.12% | 3,200 |
| Aug 13, 2026 | 814.00 | 825.00 | 814.00 | 825.00 | 825.00 | -0.48% | 400 |
| Aug 10, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -0.12% | 100 |
| Aug 7, 2026 | 796.00 | 831.00 | 796.00 | 830.00 | 830.00 | 2.34% | 11,700 |
| Aug 5, 2026 | 805.00 | 811.00 | 805.00 | 811.00 | 811.00 | -1.10% | 200 |
| Aug 4, 2026 | 794.00 | 825.00 | 784.00 | 820.00 | 820.00 | 1.36% | 8,700 |
| Aug 3, 2026 | 810.00 | 817.00 | 802.00 | 809.00 | 809.00 | -0.12% | 12,900 |
| Jul 31, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 3,100 |
| Jul 30, 2026 | 810.00 | 810.00 | 808.00 | 810.00 | 810.00 | 0.75% | 3,700 |
| Jul 29, 2026 | 812.00 | 814.00 | 798.00 | 804.00 | 804.00 | 1.52% | 11,900 |
| Jul 28, 2026 | 825.00 | 826.00 | 792.00 | 792.00 | 792.00 | -2.22% | 12,700 |
| Jul 27, 2026 | 806.00 | 815.00 | 805.00 | 810.00 | 810.00 | 2.53% | 2,600 |
| 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 |