IX Knowledge Incorporated (TYO:9753)
Japan · Delayed Price · Currency is JPY 1,305.00
-26.00 (-1.95%)
Aug 10, 2026, 3:30 PM JST
IX Knowledge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,307.00 | 1,307.00 | 1,282.00 | 1,295.00 | 1,295.00 | -0.92% | 1,000 |
| Jul 7, 2026 | 1,281.00 | 1,308.00 | 1,281.00 | 1,307.00 | 1,307.00 | 1.87% | 2,500 |
| Jul 6, 2026 | 1,296.00 | 1,297.00 | 1,281.00 | 1,283.00 | 1,283.00 | -1.08% | 1,700 |
| Jul 3, 2026 | 1,278.00 | 1,298.00 | 1,278.00 | 1,297.00 | 1,297.00 | 1.25% | 400 |
| Jul 2, 2026 | 1,288.00 | 1,295.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | 2,500 |
| Jul 1, 2026 | 1,309.00 | 1,309.00 | 1,277.00 | 1,281.00 | 1,281.00 | -2.14% | 2,300 |
| Jun 30, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.69% | 4,000 |
| Jun 29, 2026 | 1,286.00 | 1,312.00 | 1,286.00 | 1,300.00 | 1,300.00 | 1.09% | 6,600 |
| Jun 26, 2026 | 1,276.00 | 1,286.00 | 1,276.00 | 1,286.00 | 1,286.00 | 0.78% | 15,400 |
| Jun 25, 2026 | 1,266.00 | 1,285.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1.27% | 5,300 |
| Jun 24, 2026 | 1,259.00 | 1,265.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.63% | 2,700 |
| Jun 23, 2026 | 1,257.00 | 1,268.00 | 1,257.00 | 1,268.00 | 1,268.00 | 0.88% | 2,800 |
| Jun 22, 2026 | 1,252.00 | 1,257.00 | 1,244.00 | 1,257.00 | 1,257.00 | 1.45% | 1,800 |
| Jun 19, 2026 | 1,250.00 | 1,272.00 | 1,234.00 | 1,239.00 | 1,239.00 | -0.88% | 19,800 |
| Jun 18, 2026 | 1,242.00 | 1,250.00 | 1,222.00 | 1,250.00 | 1,250.00 | 0.24% | 6,000 |
| Jun 17, 2026 | 1,242.00 | 1,262.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.32% | 2,400 |
| Jun 16, 2026 | 1,252.00 | 1,252.00 | 1,243.00 | 1,251.00 | 1,251.00 | -0.71% | 2,200 |
| Jun 15, 2026 | 1,249.00 | 1,260.00 | 1,247.00 | 1,260.00 | 1,260.00 | 1.69% | 7,300 |
| Jun 12, 2026 | 1,234.00 | 1,241.00 | 1,220.00 | 1,239.00 | 1,239.00 | 0.49% | 8,800 |
| Jun 11, 2026 | 1,227.00 | 1,234.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.49% | 1,200 |
| Jun 10, 2026 | 1,218.00 | 1,227.00 | 1,216.00 | 1,227.00 | 1,227.00 | 0.41% | 4,300 |
| Jun 9, 2026 | 1,228.00 | 1,230.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.49% | 5,100 |
| Jun 8, 2026 | 1,224.00 | 1,227.00 | 1,215.00 | 1,216.00 | 1,216.00 | -2.17% | 4,600 |
| Jun 5, 2026 | 1,202.00 | 1,246.00 | 1,201.00 | 1,243.00 | 1,243.00 | 1.97% | 7,700 |
| Jun 4, 2026 | 1,223.00 | 1,223.00 | 1,210.00 | 1,219.00 | 1,219.00 | -1.30% | 5,400 |
| 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 |