kabutan

IX Knowledge Incorporated(9753) Historical

9753
TSE Standard
IX Knowledge Incorporated
1,504
JPY
+14
(+0.94%)
Oct 22, 10:38 am JST
9.91
USD
Oct 21, 9:38 pm EDT
Result
PTS
outside of trading hours
1,501.1
Oct 22, 10:17 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
1,710 JPY
52 Week Low Apr 7, 2025
913 JPY
Yearly High Aug 22, 2025
1,710 JPY
Yearly Low Apr 7, 2025
913 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,487 1,511 1,487 1,504 +14 +0.94% 4,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,450 1,526 1,444 1,490 +39 +2.69% 43,400
Oct 20, 2025 1,466 1,473 1,451 1,451 +12 +0.83% 7,500
Oct 17, 2025 1,447 1,449 1,431 1,439 -12 -0.83% 6,200
Oct 16, 2025 1,455 1,464 1,444 1,451 +26 +1.82% 11,500
Oct 15, 2025 1,404 1,430 1,404 1,425 +44 +3.19% 6,200
Oct 14, 2025 1,416 1,442 1,375 1,381 -65 -4.50% 26,500
Oct 10, 2025 1,441 1,467 1,441 1,446 +5 +0.35% 11,100
Oct 9, 2025 1,440 1,456 1,436 1,441 +1 +0.07% 7,900
Oct 8, 2025 1,425 1,451 1,423 1,440 +9 +0.63% 4,300
Oct 7, 2025 1,435 1,445 1,420 1,431 -3 -0.21% 11,000
Oct 6, 2025 1,449 1,453 1,425 1,434 +6 +0.42% 8,600
Oct 3, 2025 1,420 1,446 1,420 1,428 +7 +0.49% 5,500
Oct 2, 2025 1,442 1,455 1,419 1,421 -19 -1.32% 6,100
Oct 1, 2025 1,488 1,499 1,431 1,440 -85 -5.57% 46,600
Sep 30, 2025 1,480 1,525 1,468 1,525 +45 +3.04% 27,200
Sep 29, 2025 1,455 1,489 1,455 1,480 +25 +1.72% 6,800
Sep 26, 2025 1,453 1,472 1,453 1,455 +2 +0.14% 6,000
Sep 25, 2025 1,475 1,475 1,453 1,453 -15 -1.02% 4,600
Sep 24, 2025 1,489 1,489 1,465 1,468 -14 -0.94% 6,300
Sep 22, 2025 1,492 1,496 1,476 1,482 -5 -0.34% 8,200
1 2 3 4 5
...
18