kabutan

Nihon Knowledge Co,Ltd.(5252) Historical

5252
TSE Growth
Nihon Knowledge Co,Ltd.
817
JPY
-8
(-0.97%)
Apr 30, 10:41 am JST
5.09
USD
Apr 29, 9:41 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 16, 2026
989 JPY
52 Week Low Jul 4, 2025
397 JPY
Yearly High Mar 16, 2026
989 JPY
Yearly Low Jan 13, 2026
579 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 787 865 771 817 +32 +4.08% 71,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 767 795 767 785 +13 +1.68% 58,100
Apr 17, 2026 777 788 759 772 -5 -0.64% 10,000
Apr 10, 2026 765 781 753 777 +12 +1.57% 49,200
Apr 3, 2026 839 872 756 765 -144 -15.84% 20,600
Mar 27, 2026 917 954 887 909 -8 -0.87% 30,700
Mar 19, 2026 950 989 884 917 -22 -2.34% 70,400
Mar 13, 2026 916 971 819 939 +35 +3.87% 63,400
Mar 6, 2026 906 919 768 904 -6 -0.66% 52,000
Feb 27, 2026 869 925 844 910 +42 +4.84% 74,900
Feb 20, 2026 747 880 701 868 +120 +16.04% 104,600
Feb 13, 2026 710 757 702 748 +50 +7.16% 101,100
Feb 6, 2026 645 719 645 698 +53 +8.22% 94,600
Jan 30, 2026 614 646 596 645 +33 +5.39% 49,000
Jan 23, 2026 598 620 580 612 +16 +2.68% 15,200
Jan 16, 2026 596 599 579 596 0 0.00% 9,400
Jan 9, 2026 614 625 587 596 -18 -2.93% 22,900
Dec 30, 2025 600 614 583 614 +14 +2.33% 11,700
Dec 26, 2025 598 609 565 600 +3 +0.50% 46,900
Dec 19, 2025 549 635 525 597 +62 +11.59% 117,900
Dec 12, 2025 480 555 475 535 +54 +11.23% 231,500