kabutan

IX Knowledge Incorporated(9753) Historical

9753
TSE Standard
IX Knowledge Incorporated
1,367
JPY
+1
(+0.07%)
Dec 12, 3:30 pm JST
8.77
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 12, 2025 1,375 1,380 1,367 1,367 +1 +0.07% 3,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,119 1,127 1,110 1,122 +14 +1.26% 24,700
Jul 19, 2024 1,134 1,134 1,105 1,108 -25 -2.21% 26,800
Jul 18, 2024 1,126 1,134 1,119 1,133 +6 +0.53% 11,400
Jul 17, 2024 1,130 1,131 1,116 1,127 +2 +0.18% 10,400
Jul 16, 2024 1,115 1,136 1,106 1,125 +14 +1.26% 18,900
Jul 12, 2024 1,101 1,118 1,098 1,111 +10 +0.91% 11,000
Jul 11, 2024 1,133 1,135 1,096 1,101 -8 -0.72% 36,400
Jul 10, 2024 1,126 1,138 1,102 1,109 -4 -0.36% 27,500
Jul 9, 2024 1,144 1,156 1,113 1,113 -27 -2.37% 25,700
Jul 8, 2024 1,165 1,172 1,140 1,140 -20 -1.72% 17,300
Jul 5, 2024 1,173 1,188 1,156 1,160 -22 -1.86% 9,700
Jul 4, 2024 1,200 1,200 1,176 1,182 -15 -1.25% 7,600
Jul 3, 2024 1,150 1,232 1,141 1,197 +40 +3.46% 41,100
Jul 2, 2024 1,123 1,157 1,120 1,157 +33 +2.94% 23,400
Jul 1, 2024 1,119 1,129 1,111 1,124 +7 +0.63% 33,300
Jun 28, 2024 1,111 1,118 1,110 1,117 +7 +0.63% 17,200
Jun 27, 2024 1,100 1,110 1,097 1,110 0 0.00% 2,500
Jun 26, 2024 1,113 1,119 1,100 1,110 -3 -0.27% 7,000
Jun 25, 2024 1,113 1,115 1,098 1,113 ー% 6,400