Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 885.00
+6.00 (0.68%)
Nov 9, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 882.00 | 890.00 | 841.00 | 885.00 | 885.00 | 0.68% | 18,000 |
| Nov 6, 2026 | 883.00 | 883.00 | 783.00 | 879.00 | 879.00 | 1.27% | 40,400 |
| Nov 5, 2026 | 949.00 | 967.00 | 848.00 | 868.00 | 868.00 | -7.26% | 60,900 |
| Nov 4, 2026 | 968.00 | 968.00 | 880.00 | 936.00 | 936.00 | -3.80% | 29,600 |
| Nov 2, 2026 | 1,005.00 | 1,036.00 | 907.00 | 973.00 | 973.00 | -5.72% | 56,800 |
| Oct 30, 2026 | 1,081.00 | 1,081.00 | 955.00 | 1,032.00 | 1,032.00 | -1.90% | 23,300 |
| Oct 29, 2026 | 1,050.00 | 1,083.00 | 1,041.00 | 1,052.00 | 1,052.00 | -0.75% | 18,700 |
| Oct 28, 2026 | 1,078.00 | 1,095.00 | 1,026.00 | 1,060.00 | 1,060.00 | -1.67% | 18,000 |
| Oct 27, 2026 | 1,011.00 | 1,082.00 | 1,011.00 | 1,078.00 | 1,078.00 | 8.23% | 19,900 |
| Oct 26, 2026 | 1,005.00 | 1,011.00 | 925.00 | 996.00 | 996.00 | -3.58% | 51,600 |
| Oct 23, 2026 | 1,136.00 | 1,136.00 | 1,007.00 | 1,033.00 | 1,033.00 | -4.00% | 79,300 |
| Oct 22, 2026 | 1,099.00 | 1,140.00 | 1,057.00 | 1,076.00 | 1,076.00 | 0.94% | 24,200 |
| Oct 21, 2026 | 1,197.00 | 1,197.00 | 1,021.00 | 1,066.00 | 1,066.00 | -10.94% | 78,700 |
| Oct 20, 2026 | 1,230.00 | 1,244.00 | 1,150.00 | 1,197.00 | 1,197.00 | -2.68% | 64,700 |
| Oct 19, 2026 | 1,160.00 | 1,250.00 | 1,114.00 | 1,230.00 | 1,230.00 | 7.05% | 51,100 |
| Oct 16, 2026 | 1,186.00 | 1,191.00 | 1,090.00 | 1,149.00 | 1,149.00 | -0.61% | 16,500 |
| Oct 15, 2026 | 1,200.00 | 1,213.00 | 1,111.00 | 1,156.00 | 1,156.00 | -3.67% | 41,600 |
| Oct 14, 2026 | 1,188.00 | 1,273.00 | 1,164.00 | 1,200.00 | 1,200.00 | 3.63% | 51,300 |
| Oct 13, 2026 | 1,097.00 | 1,194.00 | 1,053.00 | 1,158.00 | 1,158.00 | 5.56% | 36,300 |
| Oct 9, 2026 | 1,027.00 | 1,097.00 | 1,016.00 | 1,097.00 | 1,097.00 | 6.82% | 24,000 |
| Oct 8, 2026 | 999.00 | 1,027.00 | 979.00 | 1,027.00 | 1,027.00 | 2.29% | 50,500 |
| Oct 7, 2026 | 1,003.00 | 1,014.00 | 970.00 | 1,004.00 | 1,004.00 | 0.10% | 10,500 |
| Oct 6, 2026 | 1,000.00 | 1,005.00 | 966.00 | 1,003.00 | 1,003.00 | 0.40% | 23,000 |
| Oct 5, 2026 | 970.00 | 1,000.00 | 940.00 | 999.00 | 999.00 | 2.99% | 28,000 |
| Oct 2, 2026 | 960.00 | 999.00 | 946.00 | 970.00 | 970.00 | 0.10% | 53,100 |
| Oct 1, 2026 | 1,017.00 | 1,017.00 | 905.00 | 969.00 | 969.00 | -4.06% | 24,500 |
| Sep 30, 2026 | 1,012.00 | 1,046.00 | 993.00 | 1,010.00 | 1,010.00 | -0.20% | 18,800 |
| Sep 29, 2026 | 1,050.00 | 1,050.00 | 988.00 | 1,012.00 | 1,012.00 | -0.98% | 8,900 |
| 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 |