Nihon Knowledge Co. Ltd. 5252
TSE · Japan · Technology Services
¥970.00+1.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥970.00 | +0.10% | ¥960.00 | ¥999.00 | ¥946.00 | 53.10K |
| 2026-10-01 | ¥969.00 | -4.06% | ¥1,017.00 | ¥1,017.00 | ¥905.00 | 24.50K |
| 2026-09-30 | ¥1,010.00 | -0.20% | ¥1,012.00 | ¥1,046.00 | ¥993.00 | 18.80K |
| 2026-09-29 | ¥1,012.00 | -0.98% | ¥1,050.00 | ¥1,050.00 | ¥988.00 | 8.90K |
| 2026-09-28 | ¥1,022.00 | -0.20% | ¥999.00 | ¥1,036.00 | ¥988.00 | 19.90K |
| 2026-09-25 | ¥1,024.00 | +0.49% | ¥1,012.00 | ¥1,040.00 | ¥992.00 | 19.40K |
| 2026-09-24 | ¥1,019.00 | 0.00% | ¥1,001.00 | ¥1,020.00 | ¥995.00 | 10.60K |
| 2026-09-18 | ¥1,019.00 | +8.52% | ¥945.00 | ¥1,019.00 | ¥945.00 | 23.70K |
| 2026-09-17 | ¥939.00 | +1.08% | ¥929.00 | ¥945.00 | ¥916.00 | 5.30K |
| 2026-09-16 | ¥929.00 | +0.98% | ¥920.00 | ¥930.00 | ¥895.00 | 48.80K |
| 2026-09-15 | ¥920.00 | +2.22% | ¥920.00 | ¥924.00 | ¥905.00 | 15.90K |
| 2026-09-14 | ¥900.00 | +0.90% | ¥890.00 | ¥900.00 | ¥861.00 | 10.00K |
| 2026-09-11 | ¥892.00 | +1.36% | ¥885.00 | ¥895.00 | ¥853.00 | 20.60K |
| 2026-09-10 | ¥880.00 | +1.73% | ¥865.00 | ¥880.00 | ¥865.00 | 13.30K |
| 2026-09-09 | ¥865.00 | +4.22% | ¥850.00 | ¥865.00 | ¥850.00 | 30.20K |
| 2026-09-08 | ¥830.00 | +3.75% | ¥800.00 | ¥850.00 | ¥800.00 | 92.30K |
| 2026-09-07 | ¥800.00 | +7.38% | ¥745.00 | ¥845.00 | ¥745.00 | 52.60K |
| 2026-09-04 | ¥745.00 | +2.05% | ¥745.00 | ¥745.00 | ¥745.00 | 200 |
| 2026-09-03 | ¥730.00 | 0.00% | ¥730.00 | ¥732.00 | ¥717.00 | 7.50K |
| 2026-09-02 | ¥730.00 | -3.31% | ¥725.00 | ¥750.00 | ¥720.00 | 11.70K |
| 2026-09-01 | ¥755.00 | -0.13% | ¥755.00 | ¥755.00 | ¥755.00 | 100 |
| 2026-08-31 | ¥756.00 | -0.13% | ¥744.00 | ¥757.00 | ¥738.00 | 2.10K |
| 2026-08-28 | ¥757.00 | -1.69% | ¥761.00 | ¥761.00 | ¥750.00 | 2.30K |
| 2026-08-27 | ¥770.00 | -2.04% | ¥790.00 | ¥790.00 | ¥750.00 | 7.90K |
| 2026-08-26 | ¥786.00 | -0.51% | ¥775.00 | ¥798.00 | ¥763.00 | 3.20K |
| 2026-08-25 | ¥790.00 | +0.64% | ¥778.00 | ¥790.00 | ¥763.00 | 2.80K |
| 2026-08-24 | ¥785.00 | -0.51% | ¥774.00 | ¥791.00 | ¥760.00 | 1.60K |
| 2026-08-21 | ¥789.00 | -1.62% | ¥801.00 | ¥801.00 | ¥776.00 | 900 |
| 2026-08-20 | ¥802.00 | +1.13% | ¥786.00 | ¥802.00 | ¥786.00 | 400 |
| 2026-08-19 | ¥793.00 | -1.37% | ¥819.00 | ¥819.00 | ¥793.00 | 200 |
| 2026-08-18 | ¥804.00 | -2.55% | ¥826.00 | ¥826.00 | ¥792.00 | 3.70K |
| 2026-08-17 | ¥825.00 | -0.12% | ¥825.00 | ¥825.00 | ¥810.00 | 400 |
| 2026-08-14 | ¥826.00 | +0.12% | ¥810.00 | ¥826.00 | ¥808.00 | 3.20K |
| 2026-08-13 | ¥825.00 | -0.48% | ¥814.00 | ¥825.00 | ¥814.00 | 400 |
| 2026-08-12 | ¥829.00 | 0.00% | ¥829.00 | ¥829.00 | ¥829.00 | 0 |
| 2026-08-10 | ¥829.00 | -0.12% | ¥829.00 | ¥829.00 | ¥829.00 | 100 |
| 2026-08-07 | ¥830.00 | +2.34% | ¥796.00 | ¥831.00 | ¥796.00 | 11.70K |
| 2026-08-06 | ¥811.00 | 0.00% | ¥811.00 | ¥811.00 | ¥811.00 | 0 |
| 2026-08-05 | ¥811.00 | -1.10% | ¥805.00 | ¥811.00 | ¥805.00 | 200 |
| 2026-08-04 | ¥820.00 | +1.36% | ¥794.00 | ¥825.00 | ¥784.00 | 8.70K |
| 2026-08-03 | ¥809.00 | -0.12% | ¥810.00 | ¥817.00 | ¥802.00 | 12.90K |
| 2026-07-31 | ¥810.00 | 0.00% | ¥810.00 | ¥810.00 | ¥810.00 | 3.10K |
| 2026-07-30 | ¥810.00 | +0.75% | ¥810.00 | ¥810.00 | ¥808.00 | 3.70K |
| 2026-07-29 | ¥804.00 | +1.52% | ¥812.00 | ¥814.00 | ¥798.00 | 11.90K |
| 2026-07-28 | ¥792.00 | -2.22% | ¥825.00 | ¥826.00 | ¥792.00 | 12.70K |
| 2026-07-27 | ¥810.00 | +2.53% | ¥806.00 | ¥815.00 | ¥805.00 | 2.60K |
| 2026-07-24 | ¥790.00 | -1.25% | ¥795.00 | ¥795.00 | ¥775.00 | 600 |
| 2026-07-23 | ¥800.00 | +0.13% | ¥804.00 | ¥805.00 | ¥790.00 | 2.60K |
| 2026-07-22 | ¥799.00 | +1.14% | ¥800.00 | ¥800.00 | ¥799.00 | 4.40K |
| 2026-07-21 | ¥790.00 | +5.90% | ¥791.00 | ¥791.00 | ¥776.00 | 3.40K |
| 2026-07-17 | ¥746.00 | -2.48% | ¥780.00 | ¥780.00 | ¥746.00 | 900 |
| 2026-07-16 | ¥765.00 | -0.13% | ¥766.00 | ¥766.00 | ¥765.00 | 400 |
| 2026-07-15 | ¥766.00 | +5.51% | ¥786.00 | ¥786.00 | ¥762.00 | 8.50K |
| 2026-07-14 | ¥726.00 | -4.85% | ¥748.00 | ¥748.00 | ¥726.00 | 2.40K |
| 2026-07-13 | ¥763.00 | +7.46% | ¥770.00 | ¥787.00 | ¥732.00 | 9.60K |
| 2026-07-10 | ¥710.00 | -9.09% | ¥781.00 | ¥781.00 | ¥708.00 | 10.00K |
| 2026-07-09 | ¥781.00 | -0.38% | ¥769.00 | ¥781.00 | ¥743.00 | 10.70K |
| 2026-07-08 | ¥784.00 | +1.55% | ¥787.00 | ¥798.00 | ¥748.00 | 16.70K |
| 2026-07-07 | ¥772.00 | +0.92% | ¥774.00 | ¥796.00 | ¥757.00 | 29.50K |
| 2026-07-06 | ¥765.00 | -6.13% | ¥814.00 | ¥814.00 | ¥760.00 | 7.10K |
| 2026-07-03 | ¥815.00 | +0.99% | ¥792.00 | ¥822.00 | ¥792.00 | 7.10K |
| 2026-07-02 | ¥807.00 | +0.88% | ¥785.00 | ¥812.00 | ¥785.00 | 7.20K |
| 2026-07-01 | ¥800.00 | -3.03% | ¥820.00 | ¥855.00 | ¥780.00 | 14.70K |
| 2026-06-30 | ¥825.00 | +8.55% | ¥760.00 | ¥830.00 | ¥760.00 | 40.00K |
| 2026-06-29 | ¥760.00 | +1.47% | ¥762.00 | ¥762.00 | ¥748.00 | 1.40K |
| 2026-06-26 | ¥749.00 | +1.63% | ¥737.00 | ¥749.00 | ¥728.00 | 1.20K |
| 2026-06-25 | ¥737.00 | 0.00% | ¥722.00 | ¥762.00 | ¥722.00 | 1.60K |
| 2026-06-24 | ¥737.00 | -0.94% | ¥744.00 | ¥764.00 | ¥710.00 | 10.60K |
| 2026-06-23 | ¥744.00 | +4.79% | ¥710.00 | ¥755.00 | ¥709.00 | 5.90K |
| 2026-06-22 | ¥710.00 | +1.72% | ¥700.00 | ¥710.00 | ¥686.00 | 44.20K |
| 2026-06-19 | ¥698.00 | +0.29% | ¥698.00 | ¥703.00 | ¥684.00 | 16.00K |
| 2026-06-18 | ¥696.00 | -0.57% | ¥685.00 | ¥696.00 | ¥680.00 | 42.50K |
| 2026-06-17 | ¥700.00 | -2.51% | ¥709.00 | ¥709.00 | ¥670.00 | 23.60K |
| 2026-06-16 | ¥718.00 | +4.06% | ¥690.00 | ¥718.00 | ¥663.00 | 8.70K |
| 2026-06-15 | ¥690.00 | -9.57% | ¥733.00 | ¥733.00 | ¥647.00 | 22.20K |
| 2026-06-12 | ¥763.00 | -0.65% | ¥768.00 | ¥768.00 | ¥730.00 | 3.30K |
| 2026-06-11 | ¥768.00 | 0.00% | ¥753.00 | ¥768.00 | ¥731.00 | 3.50K |
| 2026-06-10 | ¥768.00 | 0.00% | ¥753.00 | ¥768.00 | ¥730.00 | 3.40K |
| 2026-06-09 | ¥768.00 | -0.26% | ¥750.00 | ¥771.00 | ¥707.00 | 11.00K |
| 2026-06-08 | ¥770.00 | 0.00% | ¥770.00 | ¥770.00 | ¥770.00 | 0 |
| 2026-06-05 | ¥770.00 | +0.39% | ¥752.00 | ¥773.00 | ¥752.00 | 900 |
| 2026-06-04 | ¥767.00 | -0.26% | ¥754.00 | ¥767.00 | ¥724.00 | 2.30K |
| 2026-06-03 | ¥769.00 | +0.13% | ¥759.00 | ¥769.00 | ¥731.00 | 3.90K |
| 2026-06-02 | ¥768.00 | -1.29% | ¥783.00 | ¥783.00 | ¥751.00 | 1.80K |
| 2026-06-01 | ¥778.00 | -0.13% | ¥764.00 | ¥778.00 | ¥755.00 | 1.50K |
| 2026-05-29 | ¥779.00 | -0.76% | ¥770.00 | ¥779.00 | ¥759.00 | 6.80K |
| 2026-05-28 | ¥785.00 | 0.00% | ¥785.00 | ¥792.00 | ¥776.00 | 1.50K |
| 2026-05-27 | ¥785.00 | -1.51% | ¥810.00 | ¥810.00 | ¥765.00 | 3.50K |
| 2026-05-26 | ¥797.00 | +3.51% | ¥777.00 | ¥797.00 | ¥754.00 | 9.30K |
| 2026-05-25 | ¥770.00 | -1.28% | ¥766.00 | ¥770.00 | ¥685.00 | 7.30K |