Nihon Knowledge Co,Ltd. (TYO:5252)
Japan · Delayed Price · Currency is JPY 800.00
+4.00 (0.50%)
May 1, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.07% | 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 |
| Mar 12, 2026 | 939.00 | 945.00 | 909.00 | 936.00 | 925.70 | -1.89% | 7,800 |
| Mar 11, 2026 | 910.00 | 971.00 | 895.00 | 954.00 | 943.50 | 5.53% | 17,300 |
| Mar 10, 2026 | 879.00 | 910.00 | 878.00 | 904.00 | 894.06 | 3.91% | 7,700 |
| Mar 9, 2026 | 916.00 | 916.00 | 819.00 | 870.00 | 860.43 | -3.76% | 23,400 |
| Mar 6, 2026 | 879.00 | 919.00 | 874.00 | 904.00 | 894.06 | 2.96% | 13,200 |
| Mar 5, 2026 | 843.00 | 878.00 | 843.00 | 878.00 | 868.34 | 4.15% | 9,300 |
| Mar 4, 2026 | 861.00 | 861.00 | 768.00 | 843.00 | 833.73 | -3.77% | 15,900 |
| Mar 3, 2026 | 912.00 | 918.00 | 876.00 | 876.00 | 866.36 | -2.67% | 7,300 |
| Mar 2, 2026 | 906.00 | 906.00 | 877.00 | 900.00 | 890.10 | -1.10% | 6,300 |
| Feb 27, 2026 | 894.00 | 910.00 | 892.00 | 910.00 | 899.99 | 1.90% | 8,800 |
| Feb 26, 2026 | 888.00 | 893.00 | 850.00 | 893.00 | 883.18 | 0.11% | 15,500 |
| Feb 25, 2026 | 868.00 | 925.00 | 868.00 | 892.00 | 882.19 | 2.76% | 38,100 |
| Feb 24, 2026 | 869.00 | 873.00 | 844.00 | 868.00 | 858.45 | - | 12,500 |
| Feb 20, 2026 | 869.00 | 880.00 | 829.00 | 868.00 | 858.45 | 5.34% | 39,700 |
| Feb 19, 2026 | 784.00 | 840.00 | 784.00 | 824.00 | 814.94 | 7.01% | 26,600 |
| Feb 18, 2026 | 749.00 | 770.00 | 749.00 | 770.00 | 761.53 | 3.22% | 13,600 |
| Feb 17, 2026 | 731.00 | 747.00 | 701.00 | 746.00 | 737.79 | 2.61% | 13,000 |