IX Knowledge Incorporated 9753
TSE · Japan · Commercial Services
¥1,410.00+7.00 (+0.50%)
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 | ¥1,410.00 | +0.50% | ¥1,416.00 | ¥1,435.00 | ¥1,403.00 | 31.50K |
| 2026-10-01 | ¥1,403.00 | -3.57% | ¥1,455.00 | ¥1,455.00 | ¥1,403.00 | 3.30K |
| 2026-09-30 | ¥1,455.00 | +3.12% | ¥1,424.00 | ¥1,455.00 | ¥1,411.00 | 8.00K |
| 2026-09-29 | ¥1,411.00 | -1.74% | ¥1,436.00 | ¥1,436.00 | ¥1,411.00 | 3.90K |
| 2026-09-28 | ¥1,436.00 | +0.07% | ¥1,436.00 | ¥1,446.00 | ¥1,435.00 | 6.70K |
| 2026-09-25 | ¥1,435.00 | +0.35% | ¥1,435.00 | ¥1,435.00 | ¥1,422.00 | 1.70K |
| 2026-09-24 | ¥1,430.00 | +0.78% | ¥1,432.00 | ¥1,435.00 | ¥1,413.00 | 12.20K |
| 2026-09-18 | ¥1,419.00 | -0.84% | ¥1,417.00 | ¥1,439.00 | ¥1,416.00 | 7.20K |
| 2026-09-17 | ¥1,431.00 | -0.76% | ¥1,432.00 | ¥1,434.00 | ¥1,420.00 | 2.50K |
| 2026-09-16 | ¥1,442.00 | +1.41% | ¥1,420.00 | ¥1,442.00 | ¥1,393.00 | 8.40K |
| 2026-09-15 | ¥1,422.00 | +0.21% | ¥1,425.00 | ¥1,425.00 | ¥1,422.00 | 500 |
| 2026-09-14 | ¥1,419.00 | -0.63% | ¥1,438.00 | ¥1,438.00 | ¥1,419.00 | 4.10K |
| 2026-09-11 | ¥1,428.00 | +3.18% | ¥1,363.00 | ¥1,428.00 | ¥1,363.00 | 2.10K |
| 2026-09-10 | ¥1,384.00 | -1.21% | ¥1,388.00 | ¥1,396.00 | ¥1,363.00 | 4.60K |
| 2026-09-09 | ¥1,401.00 | -0.43% | ¥1,403.00 | ¥1,416.00 | ¥1,391.00 | 3.70K |
| 2026-09-08 | ¥1,407.00 | -1.40% | ¥1,416.00 | ¥1,427.00 | ¥1,406.00 | 3.00K |
| 2026-09-07 | ¥1,427.00 | +1.13% | ¥1,422.00 | ¥1,449.00 | ¥1,421.00 | 3.30K |
| 2026-09-04 | ¥1,411.00 | +2.17% | ¥1,389.00 | ¥1,429.00 | ¥1,384.00 | 11.70K |
| 2026-09-03 | ¥1,381.00 | -0.86% | ¥1,375.00 | ¥1,395.00 | ¥1,375.00 | 3.10K |
| 2026-09-02 | ¥1,393.00 | +0.94% | ¥1,364.00 | ¥1,395.00 | ¥1,364.00 | 5.10K |
| 2026-09-01 | ¥1,380.00 | +0.73% | ¥1,359.00 | ¥1,388.00 | ¥1,359.00 | 8.30K |
| 2026-08-31 | ¥1,370.00 | +1.18% | ¥1,356.00 | ¥1,370.00 | ¥1,356.00 | 1.50K |
| 2026-08-28 | ¥1,354.00 | -0.44% | ¥1,371.00 | ¥1,371.00 | ¥1,354.00 | 2.30K |
| 2026-08-27 | ¥1,360.00 | +0.15% | ¥1,363.00 | ¥1,369.00 | ¥1,360.00 | 1.20K |
| 2026-08-26 | ¥1,358.00 | -0.88% | ¥1,370.00 | ¥1,372.00 | ¥1,358.00 | 2.90K |
| 2026-08-25 | ¥1,370.00 | +1.41% | ¥1,351.00 | ¥1,372.00 | ¥1,351.00 | 1.70K |
| 2026-08-24 | ¥1,351.00 | +0.67% | ¥1,342.00 | ¥1,354.00 | ¥1,342.00 | 3.30K |
| 2026-08-21 | ¥1,342.00 | +0.90% | ¥1,330.00 | ¥1,342.00 | ¥1,328.00 | 15.90K |
| 2026-08-20 | ¥1,330.00 | -0.60% | ¥1,322.00 | ¥1,344.00 | ¥1,321.00 | 2.10K |
| 2026-08-19 | ¥1,338.00 | -1.25% | ¥1,355.00 | ¥1,355.00 | ¥1,314.00 | 21.60K |
| 2026-08-18 | ¥1,355.00 | -0.29% | ¥1,360.00 | ¥1,379.00 | ¥1,355.00 | 8.20K |
| 2026-08-17 | ¥1,359.00 | +0.07% | ¥1,343.00 | ¥1,360.00 | ¥1,343.00 | 4.30K |
| 2026-08-14 | ¥1,358.00 | +1.65% | ¥1,340.00 | ¥1,359.00 | ¥1,331.00 | 4.70K |
| 2026-08-13 | ¥1,336.00 | -0.07% | ¥1,330.00 | ¥1,351.00 | ¥1,323.00 | 6.40K |
| 2026-08-12 | ¥1,337.00 | +2.45% | ¥1,304.00 | ¥1,345.00 | ¥1,302.00 | 12.70K |
| 2026-08-10 | ¥1,305.00 | -1.95% | ¥1,301.00 | ¥1,342.00 | ¥1,276.00 | 17.20K |
| 2026-08-07 | ¥1,331.00 | -0.82% | ¥1,344.00 | ¥1,352.00 | ¥1,331.00 | 4.00K |
| 2026-08-06 | ¥1,342.00 | +0.45% | ¥1,335.00 | ¥1,348.00 | ¥1,335.00 | 2.50K |
| 2026-08-05 | ¥1,336.00 | +1.06% | ¥1,330.00 | ¥1,349.00 | ¥1,323.00 | 3.50K |
| 2026-08-04 | ¥1,322.00 | +2.88% | ¥1,291.00 | ¥1,339.00 | ¥1,291.00 | 10.10K |
| 2026-08-03 | ¥1,285.00 | +0.08% | ¥1,290.00 | ¥1,290.00 | ¥1,270.00 | 7.20K |
| 2026-07-31 | ¥1,284.00 | +1.26% | ¥1,274.00 | ¥1,290.00 | ¥1,273.00 | 5.40K |
| 2026-07-30 | ¥1,268.00 | +0.71% | ¥1,261.00 | ¥1,274.00 | ¥1,257.00 | 4.70K |
| 2026-07-29 | ¥1,259.00 | -1.87% | ¥1,293.00 | ¥1,293.00 | ¥1,249.00 | 15.00K |
| 2026-07-28 | ¥1,283.00 | -0.62% | ¥1,293.00 | ¥1,293.00 | ¥1,277.00 | 10.60K |
| 2026-07-27 | ¥1,291.00 | +0.23% | ¥1,288.00 | ¥1,301.00 | ¥1,288.00 | 9.90K |
| 2026-07-24 | ¥1,288.00 | +0.23% | ¥1,281.00 | ¥1,289.00 | ¥1,256.00 | 12.70K |
| 2026-07-23 | ¥1,285.00 | -0.85% | ¥1,315.00 | ¥1,315.00 | ¥1,285.00 | 21.40K |
| 2026-07-22 | ¥1,296.00 | +0.78% | ¥1,293.00 | ¥1,304.00 | ¥1,284.00 | 5.90K |
| 2026-07-21 | ¥1,286.00 | 0.00% | ¥1,307.00 | ¥1,309.00 | ¥1,284.00 | 6.60K |
| 2026-07-17 | ¥1,286.00 | -1.30% | ¥1,318.00 | ¥1,318.00 | ¥1,285.00 | 7.10K |
| 2026-07-16 | ¥1,303.00 | +0.23% | ¥1,300.00 | ¥1,305.00 | ¥1,299.00 | 1.60K |
| 2026-07-15 | ¥1,300.00 | -0.76% | ¥1,326.00 | ¥1,326.00 | ¥1,291.00 | 14.90K |
| 2026-07-14 | ¥1,310.00 | +0.77% | ¥1,300.00 | ¥1,332.00 | ¥1,300.00 | 18.40K |
| 2026-07-13 | ¥1,300.00 | -1.66% | ¥1,337.00 | ¥1,337.00 | ¥1,300.00 | 6.30K |
| 2026-07-10 | ¥1,322.00 | +2.56% | ¥1,291.00 | ¥1,340.00 | ¥1,291.00 | 16.50K |
| 2026-07-09 | ¥1,289.00 | -0.46% | ¥1,295.00 | ¥1,305.00 | ¥1,286.00 | 2.50K |
| 2026-07-08 | ¥1,295.00 | -0.92% | ¥1,307.00 | ¥1,307.00 | ¥1,282.00 | 1.00K |
| 2026-07-07 | ¥1,307.00 | +1.87% | ¥1,281.00 | ¥1,308.00 | ¥1,281.00 | 2.50K |
| 2026-07-06 | ¥1,283.00 | -1.08% | ¥1,296.00 | ¥1,297.00 | ¥1,281.00 | 1.70K |
| 2026-07-03 | ¥1,297.00 | +1.25% | ¥1,278.00 | ¥1,298.00 | ¥1,278.00 | 400 |
| 2026-07-02 | ¥1,281.00 | 0.00% | ¥1,288.00 | ¥1,295.00 | ¥1,281.00 | 2.50K |
| 2026-07-01 | ¥1,281.00 | -2.14% | ¥1,309.00 | ¥1,309.00 | ¥1,277.00 | 2.30K |
| 2026-06-30 | ¥1,309.00 | +0.69% | ¥1,300.00 | ¥1,309.00 | ¥1,300.00 | 4.00K |
| 2026-06-29 | ¥1,300.00 | +1.09% | ¥1,286.00 | ¥1,312.00 | ¥1,286.00 | 6.60K |
| 2026-06-26 | ¥1,286.00 | +0.78% | ¥1,276.00 | ¥1,286.00 | ¥1,276.00 | 15.40K |
| 2026-06-25 | ¥1,276.00 | +1.27% | ¥1,266.00 | ¥1,285.00 | ¥1,265.00 | 5.30K |
| 2026-06-24 | ¥1,260.00 | -0.63% | ¥1,259.00 | ¥1,265.00 | ¥1,259.00 | 2.70K |
| 2026-06-23 | ¥1,268.00 | +0.88% | ¥1,257.00 | ¥1,268.00 | ¥1,257.00 | 2.80K |
| 2026-06-22 | ¥1,257.00 | +1.45% | ¥1,252.00 | ¥1,257.00 | ¥1,244.00 | 1.80K |
| 2026-06-19 | ¥1,239.00 | -0.88% | ¥1,250.00 | ¥1,272.00 | ¥1,234.00 | 19.80K |
| 2026-06-18 | ¥1,250.00 | +0.24% | ¥1,242.00 | ¥1,250.00 | ¥1,222.00 | 6.00K |
| 2026-06-17 | ¥1,247.00 | -0.32% | ¥1,242.00 | ¥1,262.00 | ¥1,242.00 | 2.40K |
| 2026-06-16 | ¥1,251.00 | -0.71% | ¥1,252.00 | ¥1,252.00 | ¥1,243.00 | 2.20K |
| 2026-06-15 | ¥1,260.00 | +1.69% | ¥1,249.00 | ¥1,260.00 | ¥1,247.00 | 7.30K |
| 2026-06-12 | ¥1,239.00 | +0.49% | ¥1,234.00 | ¥1,241.00 | ¥1,220.00 | 8.80K |
| 2026-06-11 | ¥1,233.00 | +0.49% | ¥1,227.00 | ¥1,234.00 | ¥1,221.00 | 1.20K |
| 2026-06-10 | ¥1,227.00 | +0.41% | ¥1,218.00 | ¥1,227.00 | ¥1,216.00 | 4.30K |
| 2026-06-09 | ¥1,222.00 | +0.49% | ¥1,228.00 | ¥1,230.00 | ¥1,218.00 | 5.10K |
| 2026-06-08 | ¥1,216.00 | -2.17% | ¥1,224.00 | ¥1,227.00 | ¥1,215.00 | 4.60K |
| 2026-06-05 | ¥1,243.00 | +1.97% | ¥1,202.00 | ¥1,246.00 | ¥1,201.00 | 7.70K |
| 2026-06-04 | ¥1,219.00 | -1.30% | ¥1,223.00 | ¥1,223.00 | ¥1,210.00 | 5.40K |
| 2026-06-03 | ¥1,235.00 | +1.23% | ¥1,220.00 | ¥1,235.00 | ¥1,220.00 | 7.90K |
| 2026-06-02 | ¥1,220.00 | -2.17% | ¥1,232.00 | ¥1,234.00 | ¥1,218.00 | 10.30K |
| 2026-06-01 | ¥1,247.00 | -0.16% | ¥1,250.00 | ¥1,250.00 | ¥1,235.00 | 11.40K |
| 2026-05-29 | ¥1,249.00 | -0.24% | ¥1,240.00 | ¥1,250.00 | ¥1,238.00 | 17.60K |
| 2026-05-28 | ¥1,252.00 | +0.40% | ¥1,245.00 | ¥1,258.00 | ¥1,231.00 | 12.50K |
| 2026-05-27 | ¥1,247.00 | -3.18% | ¥1,288.00 | ¥1,288.00 | ¥1,243.00 | 22.20K |
| 2026-05-26 | ¥1,288.00 | +2.30% | ¥1,262.00 | ¥1,288.00 | ¥1,262.00 | 6.90K |
| 2026-05-25 | ¥1,259.00 | 0.00% | ¥1,276.00 | ¥1,276.00 | ¥1,259.00 | 1.70K |