IX Knowledge Incorporated (TYO:9753)
Japan · Delayed Price · Currency is JPY 1,407.00
-3.00 (-0.21%)
Jan 23, 2026, 3:30 PM JST
IX Knowledge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,410.00 | 1,411.00 | 1,408.00 | 1,408.00 | - | -0.14% | 1,600 |
| Jan 22, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.98% | 1,200 |
| Jan 21, 2026 | 1,420.00 | 1,425.00 | 1,403.00 | 1,424.00 | 1,424.00 | -0.70% | 5,000 |
| Jan 20, 2026 | 1,415.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,434.00 | 1.63% | 5,800 |
| Jan 19, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,411.00 | 1,411.00 | 1.22% | 3,200 |
| Jan 16, 2026 | 1,395.00 | 1,402.00 | 1,389.00 | 1,394.00 | 1,394.00 | -0.07% | 6,500 |
| Jan 15, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.94% | 20,000 |
| Jan 14, 2026 | 1,382.00 | 1,399.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.14% | 4,000 |
| Jan 13, 2026 | 1,394.00 | 1,395.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.57% | 4,800 |
| Jan 9, 2026 | 1,374.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,392.00 | 1.31% | 5,000 |
| Jan 8, 2026 | 1,374.00 | 1,385.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.43% | 5,600 |
| Jan 7, 2026 | 1,381.00 | 1,391.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.79% | 9,900 |
| Jan 6, 2026 | 1,356.00 | 1,399.00 | 1,353.00 | 1,391.00 | 1,391.00 | 2.88% | 9,600 |
| Jan 5, 2026 | 1,359.00 | 1,364.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.29% | 9,300 |
| Dec 30, 2025 | 1,360.00 | 1,370.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.44% | 12,300 |
| Dec 29, 2025 | 1,370.00 | 1,384.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.37% | 7,300 |
| Dec 26, 2025 | 1,362.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.07% | 2,700 |
| Dec 25, 2025 | 1,362.00 | 1,372.00 | 1,358.00 | 1,368.00 | 1,368.00 | 0.44% | 6,500 |
| Dec 24, 2025 | 1,355.00 | 1,364.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.07% | 4,900 |
| Dec 23, 2025 | 1,353.00 | 1,370.00 | 1,353.00 | 1,363.00 | 1,363.00 | - | 6,300 |
| Dec 22, 2025 | 1,363.00 | 1,373.00 | 1,359.00 | 1,363.00 | 1,363.00 | - | 3,700 |
| Dec 19, 2025 | 1,374.00 | 1,375.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.87% | 2,000 |
| Dec 18, 2025 | 1,379.00 | 1,379.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.15% | 5,200 |
| Dec 17, 2025 | 1,365.00 | 1,380.00 | 1,359.00 | 1,377.00 | 1,377.00 | 0.88% | 5,900 |
| Dec 16, 2025 | 1,368.00 | 1,372.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.15% | 5,700 |
| Dec 15, 2025 | 1,367.00 | 1,373.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 4,100 |
| Dec 12, 2025 | 1,375.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.07% | 3,000 |
| Dec 11, 2025 | 1,376.00 | 1,388.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.80% | 6,400 |
| Dec 10, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,377.00 | 1,377.00 | 1.18% | 11,400 |
| Dec 9, 2025 | 1,362.00 | 1,367.00 | 1,356.00 | 1,361.00 | 1,361.00 | -0.07% | 2,100 |
| Dec 8, 2025 | 1,361.00 | 1,378.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.15% | 9,100 |
| Dec 5, 2025 | 1,347.00 | 1,361.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.67% | 3,100 |
| Dec 4, 2025 | 1,343.00 | 1,358.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.60% | 4,600 |
| Dec 3, 2025 | 1,333.00 | 1,356.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.75% | 5,700 |
| Dec 2, 2025 | 1,338.00 | 1,347.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.07% | 3,400 |
| Dec 1, 2025 | 1,353.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.33% | 9,000 |
| Nov 28, 2025 | 1,339.00 | 1,356.00 | 1,339.00 | 1,352.00 | 1,352.00 | 1.35% | 8,600 |
| Nov 27, 2025 | 1,308.00 | 1,340.00 | 1,308.00 | 1,334.00 | 1,334.00 | 2.07% | 13,500 |
| Nov 26, 2025 | 1,295.00 | 1,314.00 | 1,294.00 | 1,307.00 | 1,307.00 | 1.00% | 5,100 |
| Nov 25, 2025 | 1,313.00 | 1,318.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.37% | 11,500 |
| Nov 21, 2025 | 1,280.00 | 1,312.00 | 1,280.00 | 1,312.00 | 1,312.00 | 1.63% | 8,600 |
| Nov 20, 2025 | 1,285.00 | 1,299.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.70% | 5,500 |
| Nov 19, 2025 | 1,276.00 | 1,292.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.47% | 9,900 |
| Nov 18, 2025 | 1,294.00 | 1,294.00 | 1,267.00 | 1,276.00 | 1,276.00 | -2.07% | 35,500 |
| Nov 17, 2025 | 1,326.00 | 1,326.00 | 1,295.00 | 1,303.00 | 1,303.00 | -1.96% | 36,900 |
| Nov 14, 2025 | 1,352.00 | 1,359.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.28% | 29,500 |
| Nov 13, 2025 | 1,372.00 | 1,372.00 | 1,354.00 | 1,360.00 | 1,360.00 | -0.58% | 10,400 |
| Nov 12, 2025 | 1,361.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,368.00 | -0.15% | 26,100 |
| Nov 11, 2025 | 1,356.00 | 1,380.00 | 1,337.00 | 1,370.00 | 1,370.00 | -9.63% | 89,500 |
| Nov 10, 2025 | 1,481.00 | 1,540.00 | 1,480.00 | 1,516.00 | 1,516.00 | 1.54% | 26,400 |