Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 793.00
-11.00 (-1.37%)
Aug 19, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |