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
Aug 14, 2025 1,347 1,349 1,334 1,342 -5 -0.37% 12,200
Aug 13, 2025 1,322 1,350 1,312 1,347 +26 +1.97% 25,600
Aug 12, 2025 1,330 1,335 1,300 1,321 +158 +13.59% 57,300
Aug 8, 2025 1,180 1,189 1,163 1,163 -13 -1.11% 6,100
Aug 7, 2025 1,160 1,176 1,150 1,176 +4 +0.34% 5,800
Aug 6, 2025 1,161 1,175 1,159 1,172 +11 +0.95% 5,900
Aug 5, 2025 1,163 1,170 1,161 1,161 -2 -0.17% 4,400
Aug 4, 2025 1,168 1,168 1,133 1,163 -10 -0.85% 11,600
Aug 1, 2025 1,165 1,178 1,165 1,173 +8 +0.69% 4,600
Jul 31, 2025 1,159 1,179 1,153 1,165 +8 +0.69% 14,100
Jul 30, 2025 1,157 1,159 1,152 1,157 0 0.00% 4,100
Jul 29, 2025 1,154 1,157 1,143 1,157 +3 +0.26% 3,700
Jul 28, 2025 1,157 1,158 1,151 1,154 +3 +0.26% 7,200
Jul 25, 2025 1,145 1,151 1,139 1,151 +7 +0.61% 11,800
Jul 24, 2025 1,136 1,144 1,130 1,144 +8 +0.70% 6,900
Jul 23, 2025 1,127 1,136 1,127 1,136 +9 +0.80% 2,800
Jul 22, 2025 1,129 1,136 1,119 1,127 +2 +0.18% 3,300
Jul 18, 2025 1,125 1,125 1,117 1,125 0 0.00% 2,000
Jul 17, 2025 1,132 1,133 1,115 1,125 -14 -1.23% 7,500
Jul 16, 2025 1,133 1,140 1,133 1,139 -1 -0.09% 5,300