IX Knowledge Incorporated (TYO:9753)
Japan · Delayed Price · Currency is JPY 1,432.00
+13.00 (0.92%)
Sep 24, 2026, 9:35 AM JST
IX Knowledge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,417.00 | 1,439.00 | 1,416.00 | 1,419.00 | 1,419.00 | -0.84% | 7,200 |
| Sep 17, 2026 | 1,432.00 | 1,434.00 | 1,420.00 | 1,431.00 | 1,431.00 | -0.76% | 2,500 |
| Sep 16, 2026 | 1,420.00 | 1,442.00 | 1,393.00 | 1,442.00 | 1,442.00 | 1.41% | 8,400 |
| Sep 15, 2026 | 1,425.00 | 1,425.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.21% | 500 |
| Sep 14, 2026 | 1,438.00 | 1,438.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.63% | 4,100 |
| Sep 11, 2026 | 1,363.00 | 1,428.00 | 1,363.00 | 1,428.00 | 1,428.00 | 3.18% | 2,100 |
| Sep 10, 2026 | 1,388.00 | 1,396.00 | 1,363.00 | 1,384.00 | 1,384.00 | -1.21% | 4,600 |
| Sep 9, 2026 | 1,403.00 | 1,416.00 | 1,391.00 | 1,401.00 | 1,401.00 | -0.43% | 3,700 |
| Sep 8, 2026 | 1,416.00 | 1,427.00 | 1,406.00 | 1,407.00 | 1,407.00 | -1.40% | 3,000 |
| Sep 7, 2026 | 1,422.00 | 1,449.00 | 1,421.00 | 1,427.00 | 1,427.00 | 1.13% | 3,300 |
| Sep 4, 2026 | 1,389.00 | 1,429.00 | 1,384.00 | 1,411.00 | 1,411.00 | 2.17% | 11,700 |
| Sep 3, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,381.00 | 1,381.00 | -0.86% | 3,100 |
| Sep 2, 2026 | 1,364.00 | 1,395.00 | 1,364.00 | 1,393.00 | 1,393.00 | 0.94% | 5,100 |
| Sep 1, 2026 | 1,359.00 | 1,388.00 | 1,359.00 | 1,380.00 | 1,380.00 | 0.73% | 8,300 |
| Aug 31, 2026 | 1,356.00 | 1,370.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.18% | 1,500 |
| Aug 28, 2026 | 1,371.00 | 1,371.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.44% | 2,300 |
| Aug 27, 2026 | 1,363.00 | 1,369.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.15% | 1,200 |
| Aug 26, 2026 | 1,370.00 | 1,372.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.88% | 2,900 |
| Aug 25, 2026 | 1,351.00 | 1,372.00 | 1,351.00 | 1,370.00 | 1,370.00 | 1.41% | 1,700 |
| Aug 24, 2026 | 1,342.00 | 1,354.00 | 1,342.00 | 1,351.00 | 1,351.00 | 0.67% | 3,300 |
| Aug 21, 2026 | 1,330.00 | 1,342.00 | 1,328.00 | 1,342.00 | 1,342.00 | 0.90% | 15,900 |
| Aug 20, 2026 | 1,322.00 | 1,344.00 | 1,321.00 | 1,330.00 | 1,330.00 | -0.60% | 2,100 |
| Aug 19, 2026 | 1,355.00 | 1,355.00 | 1,314.00 | 1,338.00 | 1,338.00 | -1.25% | 21,600 |
| Aug 18, 2026 | 1,360.00 | 1,379.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.29% | 8,200 |
| Aug 17, 2026 | 1,343.00 | 1,360.00 | 1,343.00 | 1,359.00 | 1,359.00 | 0.07% | 4,300 |
| Aug 14, 2026 | 1,340.00 | 1,359.00 | 1,331.00 | 1,358.00 | 1,358.00 | 1.65% | 4,700 |
| Aug 13, 2026 | 1,330.00 | 1,351.00 | 1,323.00 | 1,336.00 | 1,336.00 | -0.07% | 6,400 |
| Aug 12, 2026 | 1,304.00 | 1,345.00 | 1,302.00 | 1,337.00 | 1,337.00 | 2.45% | 12,700 |
| Aug 10, 2026 | 1,301.00 | 1,342.00 | 1,276.00 | 1,305.00 | 1,305.00 | -1.95% | 17,200 |
| Aug 7, 2026 | 1,344.00 | 1,352.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.82% | 4,000 |
| Aug 6, 2026 | 1,335.00 | 1,348.00 | 1,335.00 | 1,342.00 | 1,342.00 | 0.45% | 2,500 |
| Aug 5, 2026 | 1,330.00 | 1,349.00 | 1,323.00 | 1,336.00 | 1,336.00 | 1.06% | 3,500 |
| Aug 4, 2026 | 1,291.00 | 1,339.00 | 1,291.00 | 1,322.00 | 1,322.00 | 2.88% | 10,100 |
| Aug 3, 2026 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.08% | 7,200 |
| Jul 31, 2026 | 1,274.00 | 1,290.00 | 1,273.00 | 1,284.00 | 1,284.00 | 1.26% | 5,400 |
| Jul 30, 2026 | 1,261.00 | 1,274.00 | 1,257.00 | 1,268.00 | 1,268.00 | 0.71% | 4,700 |
| Jul 29, 2026 | 1,293.00 | 1,293.00 | 1,249.00 | 1,259.00 | 1,259.00 | -1.87% | 15,000 |
| Jul 28, 2026 | 1,293.00 | 1,293.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.62% | 10,600 |
| Jul 27, 2026 | 1,288.00 | 1,301.00 | 1,288.00 | 1,291.00 | 1,291.00 | 0.23% | 9,900 |
| Jul 24, 2026 | 1,281.00 | 1,289.00 | 1,256.00 | 1,288.00 | 1,288.00 | 0.23% | 12,700 |
| Jul 23, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.85% | 21,400 |
| Jul 22, 2026 | 1,293.00 | 1,304.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.78% | 5,900 |
| Jul 21, 2026 | 1,307.00 | 1,309.00 | 1,284.00 | 1,286.00 | 1,286.00 | - | 6,600 |
| Jul 17, 2026 | 1,318.00 | 1,318.00 | 1,285.00 | 1,286.00 | 1,286.00 | -1.30% | 7,100 |
| Jul 16, 2026 | 1,300.00 | 1,305.00 | 1,299.00 | 1,303.00 | 1,303.00 | 0.23% | 1,600 |
| Jul 15, 2026 | 1,326.00 | 1,326.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.76% | 14,900 |
| Jul 14, 2026 | 1,300.00 | 1,332.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 18,400 |
| Jul 13, 2026 | 1,337.00 | 1,337.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.66% | 6,300 |
| Jul 10, 2026 | 1,291.00 | 1,340.00 | 1,291.00 | 1,322.00 | 1,322.00 | 2.56% | 16,500 |
| Jul 9, 2026 | 1,295.00 | 1,305.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.46% | 2,500 |