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
Sep 11, 2025 1,454 1,476 1,451 1,466 +7 +0.48% 9,200
Sep 10, 2025 1,459 1,473 1,458 1,459 -11 -0.75% 6,300
Sep 9, 2025 1,481 1,493 1,463 1,470 -11 -0.74% 14,200
Sep 8, 2025 1,522 1,522 1,481 1,481 -35 -2.31% 14,600
Sep 5, 2025 1,539 1,539 1,493 1,516 -26 -1.69% 13,500
Sep 4, 2025 1,480 1,551 1,480 1,542 +69 +4.68% 31,700
Sep 3, 2025 1,453 1,474 1,450 1,473 +21 +1.45% 11,300
Sep 2, 2025 1,450 1,456 1,435 1,452 -7 -0.48% 10,300
Sep 1, 2025 1,491 1,491 1,440 1,459 -17 -1.15% 19,500
Aug 29, 2025 1,426 1,485 1,419 1,476 +51 +3.58% 19,600
Aug 28, 2025 1,460 1,464 1,425 1,425 -34 -2.33% 16,800
Aug 27, 2025 1,440 1,473 1,414 1,459 +10 +0.69% 26,300
Aug 26, 2025 1,545 1,545 1,417 1,449 -123 -7.82% 64,600
Aug 25, 2025 1,600 1,685 1,546 1,572 +26 +1.68% 74,900
Aug 22, 2025 1,570 1,710 1,527 1,546 +44 +2.93% 184,700
Aug 21, 2025 1,499 1,664 1,450 1,502 +28 +1.90% 150,000
Aug 20, 2025 1,450 1,542 1,430 1,474 +54 +3.80% 70,400
Aug 19, 2025 1,358 1,420 1,356 1,420 +56 +4.11% 47,100
Aug 18, 2025 1,331 1,364 1,331 1,364 +40 +3.02% 17,300
Aug 15, 2025 1,350 1,350 1,319 1,324 -18 -1.34% 16,100