Nihon Knowledge Co,Ltd. (TYO:5252)
Japan
· Delayed Price · Currency is JPY 825.00
+40.00 (5.10%)
Apr 28, 2026, 3:30 PM JST
Nihon Knowledge Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 787.00 | 825.00 | 785.00 | 825.00 | 825.00 | 5.10% | 53,600 |
| Apr 27, 2026 | 787.00 | 787.00 | 771.00 | 785.00 | 785.00 | - | 4,300 |
| Apr 24, 2026 | 772.00 | 785.00 | 770.00 | 785.00 | 785.00 | 0.51% | 51,700 |
| Apr 23, 2026 | 779.00 | 785.00 | 777.00 | 781.00 | 781.00 | -0.51% | 1,400 |
| Apr 22, 2026 | 768.00 | 795.00 | 768.00 | 785.00 | 785.00 | 0.90% | 1,800 |
| Apr 21, 2026 | 777.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.13% | 1,700 |
| Apr 20, 2026 | 767.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.65% | 1,500 |
| Apr 17, 2026 | 767.00 | 774.00 | 766.00 | 772.00 | 772.00 | -0.52% | 1,200 |
| Apr 16, 2026 | 774.00 | 779.00 | 766.00 | 776.00 | 776.00 | 0.65% | 1,500 |
| Apr 15, 2026 | 788.00 | 788.00 | 759.00 | 771.00 | 771.00 | -1.15% | 4,100 |
| Apr 14, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.65% | 900 |
| Apr 13, 2026 | 777.00 | 782.00 | 770.00 | 775.00 | 775.00 | -0.26% | 2,300 |
| Apr 10, 2026 | 773.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.65% | 1,600 |
| Apr 9, 2026 | 767.00 | 773.00 | 763.00 | 772.00 | 772.00 | 0.65% | 1,300 |
| Apr 8, 2026 | 772.00 | 772.00 | 753.00 | 767.00 | 767.00 | -0.52% | 3,500 |
| Apr 7, 2026 | 763.00 | 781.00 | 763.00 | 771.00 | 771.00 | 0.65% | 4,200 |
| Apr 6, 2026 | 765.00 | 779.00 | 765.00 | 766.00 | 766.00 | 0.13% | 38,600 |
| Apr 3, 2026 | 766.00 | 778.00 | 756.00 | 765.00 | 765.00 | -2.05% | 2,700 |
| Apr 2, 2026 | 794.00 | 806.00 | 761.00 | 781.00 | 781.00 | -3.46% | 4,400 |
| Apr 1, 2026 | 851.00 | 851.00 | 795.00 | 809.00 | 809.00 | -4.94% | 4,700 |
| Mar 31, 2026 | 872.00 | 872.00 | 849.00 | 851.00 | 851.00 | -2.41% | 1,800 |
| Mar 30, 2026 | 839.00 | 872.00 | 824.00 | 872.00 | 872.00 | -4.07% | 7,000 |
| Mar 27, 2026 | 909.00 | 927.00 | 897.00 | 909.00 | 899.00 | -0.22% | 7,500 |
| Mar 26, 2026 | 932.00 | 932.00 | 897.00 | 911.00 | 900.98 | 1.00% | 4,800 |
| Mar 25, 2026 | 945.00 | 945.00 | 902.00 | 902.00 | 892.08 | 0.22% | 8,900 |
| Mar 24, 2026 | 952.00 | 954.00 | 900.00 | 900.00 | 890.10 | 0.90% | 8,000 |
| Mar 23, 2026 | 917.00 | 917.00 | 887.00 | 892.00 | 882.19 | -2.73% | 1,500 |
| Mar 19, 2026 | 979.00 | 979.00 | 884.00 | 917.00 | 906.91 | -6.24% | 14,400 |
| Mar 18, 2026 | 980.00 | 983.00 | 966.00 | 978.00 | 967.24 | 0.10% | 4,700 |
| Mar 17, 2026 | 976.00 | 985.00 | 972.00 | 977.00 | 966.25 | -0.31% | 18,800 |
| Mar 16, 2026 | 950.00 | 989.00 | 931.00 | 980.00 | 969.22 | 4.37% | 32,500 |
| Mar 13, 2026 | 930.00 | 941.00 | 930.00 | 939.00 | 928.67 | 0.32% | 7,200 |
| Mar 12, 2026 | 939.00 | 945.00 | 909.00 | 936.00 | 925.70 | -1.89% | 7,800 |
| Mar 11, 2026 | 910.00 | 971.00 | 895.00 | 954.00 | 943.50 | 5.53% | 17,300 |
| Mar 10, 2026 | 879.00 | 910.00 | 878.00 | 904.00 | 894.06 | 3.91% | 7,700 |
| Mar 9, 2026 | 916.00 | 916.00 | 819.00 | 870.00 | 860.43 | -3.76% | 23,400 |
| Mar 6, 2026 | 879.00 | 919.00 | 874.00 | 904.00 | 894.06 | 2.96% | 13,200 |
| Mar 5, 2026 | 843.00 | 878.00 | 843.00 | 878.00 | 868.34 | 4.15% | 9,300 |
| Mar 4, 2026 | 861.00 | 861.00 | 768.00 | 843.00 | 833.73 | -3.77% | 15,900 |
| Mar 3, 2026 | 912.00 | 918.00 | 876.00 | 876.00 | 866.36 | -2.67% | 7,300 |
| Mar 2, 2026 | 906.00 | 906.00 | 877.00 | 900.00 | 890.10 | -1.10% | 6,300 |
| Feb 27, 2026 | 894.00 | 910.00 | 892.00 | 910.00 | 899.99 | 1.90% | 8,800 |
| Feb 26, 2026 | 888.00 | 893.00 | 850.00 | 893.00 | 883.18 | 0.11% | 15,500 |
| Feb 25, 2026 | 868.00 | 925.00 | 868.00 | 892.00 | 882.19 | 2.76% | 38,100 |
| Feb 24, 2026 | 869.00 | 873.00 | 844.00 | 868.00 | 858.45 | - | 12,500 |
| Feb 20, 2026 | 869.00 | 880.00 | 829.00 | 868.00 | 858.45 | 5.34% | 39,700 |
| Feb 19, 2026 | 784.00 | 840.00 | 784.00 | 824.00 | 814.94 | 7.01% | 26,600 |
| Feb 18, 2026 | 749.00 | 770.00 | 749.00 | 770.00 | 761.53 | 3.22% | 13,600 |
| Feb 17, 2026 | 731.00 | 747.00 | 701.00 | 746.00 | 737.79 | 2.61% | 13,000 |
| Feb 16, 2026 | 747.00 | 748.00 | 713.00 | 727.00 | 719.00 | -2.81% | 11,700 |
| Feb 13, 2026 | 740.00 | 757.00 | 739.00 | 748.00 | 739.77 | 1.08% | 29,400 |
| Feb 12, 2026 | 742.00 | 742.00 | 716.00 | 740.00 | 731.86 | -0.13% | 23,500 |
| Feb 10, 2026 | 716.00 | 745.00 | 716.00 | 741.00 | 732.85 | 4.66% | 32,600 |
| Feb 9, 2026 | 710.00 | 715.00 | 702.00 | 708.00 | 700.21 | 1.43% | 15,600 |
| Feb 6, 2026 | 694.00 | 699.00 | 692.00 | 698.00 | 690.32 | -0.29% | 6,400 |
| Feb 5, 2026 | 704.00 | 710.00 | 693.00 | 700.00 | 692.30 | 1.30% | 5,300 |
| Feb 4, 2026 | 702.00 | 702.00 | 685.00 | 691.00 | 683.40 | -1.71% | 14,400 |
| Feb 3, 2026 | 695.00 | 719.00 | 689.00 | 703.00 | 695.27 | 3.53% | 39,800 |
| Feb 2, 2026 | 645.00 | 680.00 | 645.00 | 679.00 | 671.53 | 5.27% | 28,700 |
| Jan 30, 2026 | 640.00 | 646.00 | 625.00 | 645.00 | 637.90 | 0.94% | 18,600 |
| Jan 29, 2026 | 612.00 | 639.00 | 612.00 | 639.00 | 631.97 | 3.40% | 14,900 |
| Jan 28, 2026 | 614.00 | 620.00 | 608.00 | 618.00 | 611.20 | 2.32% | 3,400 |
| Jan 27, 2026 | 619.00 | 621.00 | 604.00 | 604.00 | 597.36 | -1.63% | 4,200 |
| Jan 26, 2026 | 614.00 | 616.00 | 596.00 | 614.00 | 607.25 | 0.33% | 7,900 |
| Jan 23, 2026 | 605.00 | 612.00 | 605.00 | 612.00 | 605.27 | - | 900 |
| Jan 22, 2026 | 610.00 | 620.00 | 606.00 | 612.00 | 605.27 | 2.00% | 5,400 |
| Jan 21, 2026 | 586.00 | 600.00 | 584.00 | 600.00 | 593.40 | 0.67% | 5,000 |
| Jan 20, 2026 | 591.00 | 596.00 | 585.00 | 596.00 | 589.44 | - | 1,000 |
| Jan 19, 2026 | 598.00 | 598.00 | 580.00 | 596.00 | 589.44 | - | 2,900 |
| Jan 16, 2026 | 588.00 | 596.00 | 588.00 | 596.00 | 589.44 | 1.36% | 900 |
| Jan 15, 2026 | 581.00 | 588.00 | 580.00 | 588.00 | 581.53 | 1.03% | 1,400 |
| Jan 14, 2026 | 596.00 | 596.00 | 582.00 | 582.00 | 575.60 | -2.35% | 2,700 |
| Jan 13, 2026 | 596.00 | 599.00 | 579.00 | 596.00 | 589.44 | - | 4,400 |
| Jan 9, 2026 | 594.00 | 597.00 | 587.00 | 596.00 | 589.44 | -1.00% | 2,400 |
| Jan 8, 2026 | 609.00 | 610.00 | 600.00 | 602.00 | 595.38 | -2.75% | 2,900 |
| Jan 7, 2026 | 610.00 | 619.00 | 608.00 | 619.00 | 612.19 | 1.81% | 2,000 |
| Jan 6, 2026 | 621.00 | 622.00 | 603.00 | 608.00 | 601.31 | -0.49% | 6,700 |
| Jan 5, 2026 | 614.00 | 625.00 | 611.00 | 611.00 | 604.28 | -0.49% | 8,900 |
| Dec 30, 2025 | 607.00 | 614.00 | 598.00 | 614.00 | 607.25 | 1.15% | 5,000 |
| Dec 29, 2025 | 600.00 | 607.00 | 583.00 | 607.00 | 600.32 | 1.17% | 6,700 |
| Dec 26, 2025 | 576.00 | 600.00 | 576.00 | 600.00 | 593.40 | 4.17% | 9,100 |
| Dec 25, 2025 | 592.00 | 592.00 | 565.00 | 576.00 | 569.66 | -4.00% | 10,600 |
| Dec 24, 2025 | 593.00 | 600.00 | 592.00 | 600.00 | 593.40 | 0.33% | 7,500 |
| Dec 23, 2025 | 609.00 | 609.00 | 594.00 | 598.00 | 591.42 | -1.64% | 6,300 |
| Dec 22, 2025 | 598.00 | 609.00 | 584.00 | 608.00 | 601.31 | 1.84% | 13,400 |
| Dec 19, 2025 | 576.00 | 616.00 | 571.00 | 597.00 | 590.43 | 4.55% | 22,500 |
| Dec 18, 2025 | 574.00 | 589.00 | 535.00 | 571.00 | 564.72 | -0.70% | 12,400 |
| Dec 17, 2025 | 581.00 | 619.00 | 566.00 | 575.00 | 568.67 | 2.50% | 29,200 |
| Dec 16, 2025 | 545.00 | 635.00 | 538.00 | 561.00 | 554.83 | 2.56% | 41,000 |
| Dec 15, 2025 | 549.00 | 560.00 | 525.00 | 547.00 | 540.98 | 2.24% | 12,800 |
| Dec 12, 2025 | 520.00 | 548.00 | 513.00 | 535.00 | 529.11 | 0.94% | 9,700 |
| Dec 11, 2025 | 528.00 | 538.00 | 510.00 | 530.00 | 524.17 | -0.38% | 17,400 |
| Dec 10, 2025 | 515.00 | 549.00 | 505.00 | 532.00 | 526.15 | -4.14% | 55,600 |
| Dec 9, 2025 | 475.00 | 555.00 | 475.00 | 555.00 | 548.89 | 16.84% | 147,100 |
| Dec 8, 2025 | 480.00 | 483.00 | 475.00 | 475.00 | 469.77 | -1.25% | 1,700 |
| Dec 5, 2025 | 483.00 | 485.00 | 476.00 | 481.00 | 475.71 | -0.41% | 2,200 |
| Dec 4, 2025 | 490.00 | 490.00 | 482.00 | 483.00 | 477.69 | -1.23% | 700 |
| Dec 3, 2025 | 486.00 | 489.00 | 475.00 | 489.00 | 483.62 | 0.62% | 3,400 |
| Dec 2, 2025 | 498.00 | 498.00 | 486.00 | 486.00 | 480.65 | -0.21% | 4,000 |
| Dec 1, 2025 | 510.00 | 510.00 | 487.00 | 487.00 | 481.64 | -2.60% | 2,200 |