Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 785.00
0.00 (0.00%)
May 28, 2026, 3:22 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 771.00 | 786.00 | 770.00 | 777.00 | 777.00 | -1.15% | 13,300 |
| May 13, 2026 | 770.00 | 786.00 | 770.00 | 786.00 | 786.00 | 0.26% | 1,700 |
| May 12, 2026 | 759.00 | 784.00 | 759.00 | 784.00 | 784.00 | 0.13% | 1,200 |
| May 11, 2026 | 765.00 | 783.00 | 760.00 | 783.00 | 783.00 | -0.25% | 4,600 |
| May 8, 2026 | 780.00 | 791.00 | 765.00 | 785.00 | 785.00 | -1.01% | 1,900 |
| May 7, 2026 | 770.00 | 798.00 | 770.00 | 793.00 | 793.00 | -0.88% | 900 |
| May 1, 2026 | 788.00 | 800.00 | 779.00 | 800.00 | 800.00 | 0.50% | 2,400 |
| Apr 30, 2026 | 825.00 | 865.00 | 796.00 | 796.00 | 796.00 | -3.52% | 16,800 |
| Apr 28, 2026 | 787.00 | 825.00 | 785.00 | 825.00 | 825.00 | 5.10% | 53,600 |
| Apr 27, 2026 | 787.00 | 787.00 | 771.00 | 785.00 | 785.00 | - | 4,300 |
| Apr 24, 2026 | 772.00 | 785.00 | 770.00 | 785.00 | 785.00 | 0.51% | 51,700 |
| Apr 23, 2026 | 779.00 | 785.00 | 777.00 | 781.00 | 781.00 | -0.51% | 1,400 |
| Apr 22, 2026 | 768.00 | 795.00 | 768.00 | 785.00 | 785.00 | 0.90% | 1,800 |
| Apr 21, 2026 | 777.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.13% | 1,700 |
| Apr 20, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.65% | 1,500 |
| Apr 17, 2026 | 767.00 | 774.00 | 766.00 | 772.00 | 772.00 | -0.52% | 1,200 |
| Apr 16, 2026 | 774.00 | 779.00 | 766.00 | 776.00 | 776.00 | 0.65% | 1,500 |
| Apr 15, 2026 | 788.00 | 788.00 | 759.00 | 771.00 | 771.00 | -1.15% | 4,100 |
| Apr 14, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.65% | 900 |
| Apr 13, 2026 | 777.00 | 782.00 | 770.00 | 775.00 | 775.00 | -0.26% | 2,300 |
| Apr 10, 2026 | 773.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.65% | 1,600 |
| Apr 9, 2026 | 767.00 | 773.00 | 763.00 | 772.00 | 772.00 | 0.65% | 1,300 |
| Apr 8, 2026 | 772.00 | 772.00 | 753.00 | 767.00 | 767.00 | -0.52% | 3,500 |
| Apr 7, 2026 | 763.00 | 781.00 | 763.00 | 771.00 | 771.00 | 0.65% | 4,200 |
| Apr 6, 2026 | 765.00 | 779.00 | 765.00 | 766.00 | 766.00 | 0.13% | 38,600 |
| Apr 3, 2026 | 766.00 | 778.00 | 756.00 | 765.00 | 765.00 | -2.05% | 2,700 |
| Apr 2, 2026 | 794.00 | 806.00 | 761.00 | 781.00 | 781.00 | -3.46% | 4,400 |
| Apr 1, 2026 | 851.00 | 851.00 | 795.00 | 809.00 | 809.00 | -4.94% | 4,700 |
| Mar 31, 2026 | 872.00 | 872.00 | 849.00 | 851.00 | 851.00 | -2.41% | 1,800 |
| Mar 30, 2026 | 839.00 | 872.00 | 824.00 | 872.00 | 872.00 | -3.00% | 7,000 |
| Mar 27, 2026 | 909.00 | 927.00 | 897.00 | 909.00 | 899.00 | -0.22% | 7,500 |
| Mar 26, 2026 | 932.00 | 932.00 | 897.00 | 911.00 | 900.98 | 1.00% | 4,800 |
| Mar 25, 2026 | 945.00 | 945.00 | 902.00 | 902.00 | 892.08 | 0.22% | 8,900 |
| Mar 24, 2026 | 952.00 | 954.00 | 900.00 | 900.00 | 890.10 | 0.90% | 8,000 |
| Mar 23, 2026 | 917.00 | 917.00 | 887.00 | 892.00 | 882.19 | -2.73% | 1,500 |
| Mar 19, 2026 | 979.00 | 979.00 | 884.00 | 917.00 | 906.91 | -6.24% | 14,400 |
| Mar 18, 2026 | 980.00 | 983.00 | 966.00 | 978.00 | 967.24 | 0.10% | 4,700 |
| Mar 17, 2026 | 976.00 | 985.00 | 972.00 | 977.00 | 966.25 | -0.31% | 18,800 |
| Mar 16, 2026 | 950.00 | 989.00 | 931.00 | 980.00 | 969.22 | 4.37% | 32,500 |
| Mar 13, 2026 | 930.00 | 941.00 | 930.00 | 939.00 | 928.67 | 0.32% | 7,200 |