kabutan

IX Knowledge Incorporated(9753) Historical

9753
TSE Standard
IX Knowledge Incorporated
1,297
JPY
-3
(-0.23%)
Mar 31, 3:30 pm JST
8.13
USD
Mar 31, 2:30 am EDT
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 31, 2026 1,285 1,315 1,270 1,297 -68 -4.98% 23,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 27, 2026 1,393 1,399 1,320 1,365 -42 -2.99% 74,500
Mar 19, 2026 1,406 1,438 1,397 1,407 +1 +0.07% 33,200
Mar 13, 2026 1,401 1,480 1,365 1,406 +5 +0.36% 73,400
Mar 6, 2026 1,420 1,427 1,351 1,401 -19 -1.34% 62,800
Feb 27, 2026 1,400 1,423 1,356 1,420 +18 +1.28% 45,400
Feb 20, 2026 1,437 1,443 1,402 1,402 -5 -0.36% 44,700
Feb 13, 2026 1,263 1,442 1,253 1,407 +155 +12.38% 161,600
Feb 6, 2026 1,352 1,380 1,218 1,252 -95 -7.05% 212,800
Jan 30, 2026 1,408 1,408 1,341 1,347 -60 -4.26% 32,300
Jan 23, 2026 1,395 1,434 1,395 1,407 +13 +0.93% 17,500
Jan 16, 2026 1,394 1,402 1,375 1,394 +2 +0.14% 35,300
Jan 9, 2026 1,359 1,399 1,351 1,392 +36 +2.65% 39,400
Dec 30, 2025 1,370 1,384 1,351 1,356 -11 -0.80% 19,600
Dec 26, 2025 1,363 1,373 1,353 1,367 +4 +0.29% 24,100
Dec 19, 2025 1,367 1,380 1,354 1,363 -4 -0.29% 22,900
Dec 12, 2025 1,361 1,395 1,356 1,367 +7 +0.51% 32,000
Dec 5, 2025 1,353 1,362 1,331 1,360 +8 +0.59% 25,800
Nov 28, 2025 1,313 1,356 1,294 1,352 +40 +3.05% 38,700
Nov 21, 2025 1,326 1,326 1,267 1,312 -17 -1.28% 96,400
Nov 14, 2025 1,481 1,540 1,328 1,329 -164 -10.98% 181,900