IX Knowledge Incorporated (TYO:9753)
Japan · Delayed Price · Currency is JPY 1,219.00
-16.00 (-1.30%)
Jun 4, 2026, 3:30 PM JST
IX Knowledge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,223.00 | 1,223.00 | 1,210.00 | 1,211.00 | - | -1.94% | 4,400 |
| Jun 3, 2026 | 1,220.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1.23% | 7,900 |
| Jun 2, 2026 | 1,232.00 | 1,234.00 | 1,218.00 | 1,220.00 | 1,220.00 | -2.17% | 10,300 |
| Jun 1, 2026 | 1,250.00 | 1,250.00 | 1,235.00 | 1,247.00 | 1,247.00 | -0.16% | 11,400 |
| May 29, 2026 | 1,240.00 | 1,250.00 | 1,238.00 | 1,249.00 | 1,249.00 | -0.24% | 17,600 |
| May 28, 2026 | 1,245.00 | 1,258.00 | 1,231.00 | 1,252.00 | 1,252.00 | 0.40% | 12,500 |
| May 27, 2026 | 1,288.00 | 1,288.00 | 1,243.00 | 1,247.00 | 1,247.00 | -3.18% | 22,200 |
| May 26, 2026 | 1,262.00 | 1,288.00 | 1,262.00 | 1,288.00 | 1,288.00 | 2.30% | 6,900 |
| May 25, 2026 | 1,276.00 | 1,276.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | 1,700 |
| May 22, 2026 | 1,277.00 | 1,277.00 | 1,259.00 | 1,259.00 | 1,259.00 | -1.25% | 9,000 |
| May 21, 2026 | 1,269.00 | 1,285.00 | 1,269.00 | 1,275.00 | 1,275.00 | 1.03% | 6,500 |
| May 20, 2026 | 1,280.00 | 1,284.00 | 1,250.00 | 1,262.00 | 1,262.00 | -2.17% | 15,900 |
| May 19, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.78% | 5,600 |
| May 18, 2026 | 1,284.00 | 1,292.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.54% | 4,700 |
| May 15, 2026 | 1,321.00 | 1,321.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.61% | 5,800 |
| May 14, 2026 | 1,319.00 | 1,322.00 | 1,295.00 | 1,308.00 | 1,308.00 | -0.83% | 13,200 |
| May 13, 2026 | 1,294.00 | 1,319.00 | 1,288.00 | 1,319.00 | 1,319.00 | 1.93% | 11,300 |
| May 12, 2026 | 1,286.00 | 1,302.00 | 1,286.00 | 1,294.00 | 1,294.00 | 1.01% | 4,600 |
| May 11, 2026 | 1,318.00 | 1,320.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.77% | 47,000 |
| May 8, 2026 | 1,300.00 | 1,303.00 | 1,282.00 | 1,291.00 | 1,291.00 | 1.02% | 15,900 |
| May 7, 2026 | 1,297.00 | 1,304.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.47% | 5,100 |
| May 1, 2026 | 1,263.00 | 1,289.00 | 1,260.00 | 1,284.00 | 1,284.00 | 1.18% | 15,100 |
| Apr 30, 2026 | 1,280.00 | 1,280.00 | 1,253.00 | 1,269.00 | 1,269.00 | -1.17% | 19,000 |
| Apr 28, 2026 | 1,280.00 | 1,295.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.08% | 7,000 |
| Apr 27, 2026 | 1,299.00 | 1,299.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.70% | 8,500 |
| Apr 24, 2026 | 1,316.00 | 1,316.00 | 1,289.00 | 1,294.00 | 1,294.00 | -1.90% | 21,500 |
| Apr 23, 2026 | 1,325.00 | 1,325.00 | 1,307.00 | 1,319.00 | 1,319.00 | - | 1,700 |
| Apr 22, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.42% | 5,600 |
| Apr 21, 2026 | 1,353.00 | 1,353.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.15% | 3,500 |
| Apr 20, 2026 | 1,358.00 | 1,358.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.45% | 9,300 |
| Apr 17, 2026 | 1,344.00 | 1,362.00 | 1,333.00 | 1,346.00 | 1,346.00 | 2.83% | 19,000 |
| Apr 16, 2026 | 1,329.00 | 1,347.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.83% | 7,800 |
| Apr 15, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.62% | 4,800 |
| Apr 14, 2026 | 1,293.00 | 1,299.00 | 1,291.00 | 1,299.00 | 1,299.00 | 0.93% | 3,100 |
| Apr 13, 2026 | 1,302.00 | 1,302.00 | 1,276.00 | 1,287.00 | 1,287.00 | -1.53% | 10,900 |
| Apr 10, 2026 | 1,336.00 | 1,336.00 | 1,301.00 | 1,307.00 | 1,307.00 | -2.17% | 10,000 |
| Apr 9, 2026 | 1,337.00 | 1,342.00 | 1,318.00 | 1,336.00 | 1,336.00 | -0.89% | 11,300 |
| Apr 8, 2026 | 1,352.00 | 1,357.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1.43% | 5,300 |
| Apr 7, 2026 | 1,346.00 | 1,354.00 | 1,329.00 | 1,329.00 | 1,329.00 | -1.26% | 2,200 |
| Apr 6, 2026 | 1,326.00 | 1,376.00 | 1,326.00 | 1,346.00 | 1,346.00 | 1.51% | 5,300 |
| Apr 3, 2026 | 1,322.00 | 1,326.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.30% | 7,500 |
| Apr 2, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.64% | 4,200 |
| Apr 1, 2026 | 1,324.00 | 1,349.00 | 1,314.00 | 1,344.00 | 1,344.00 | 3.62% | 6,200 |
| Mar 31, 2026 | 1,302.00 | 1,315.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 2,500 |
| Mar 30, 2026 | 1,285.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.14% | 18,100 |
| Mar 27, 2026 | 1,333.00 | 1,365.00 | 1,333.00 | 1,365.00 | 1,315.00 | 1.26% | 5,200 |
| Mar 26, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,348.00 | 1,298.62 | -1.39% | 12,000 |
| Mar 25, 2026 | 1,351.00 | 1,371.00 | 1,351.00 | 1,367.00 | 1,316.93 | 1.18% | 6,300 |
| Mar 24, 2026 | 1,357.00 | 1,360.00 | 1,335.00 | 1,351.00 | 1,301.51 | 1.81% | 6,900 |
| Mar 23, 2026 | 1,393.00 | 1,399.00 | 1,320.00 | 1,327.00 | 1,278.39 | -5.69% | 44,100 |