IX Knowledge Incorporated (TYO:9753)
Japan
· Delayed Price · Currency is JPY 1,455.00
+16.00 (1.11%)
Mar 10, 2026, 3:30 PM JST
IX Knowledge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1.11% | 8,000 |
| Mar 9, 2026 | 1,401.00 | 1,439.00 | 1,365.00 | 1,439.00 | 1,439.00 | 2.71% | 29,600 |
| Mar 6, 2026 | 1,386.00 | 1,412.00 | 1,386.00 | 1,401.00 | 1,401.00 | - | 4,000 |
| Mar 5, 2026 | 1,412.00 | 1,419.00 | 1,395.00 | 1,401.00 | 1,401.00 | 1.23% | 15,900 |
| Mar 4, 2026 | 1,382.00 | 1,396.00 | 1,351.00 | 1,384.00 | 1,384.00 | -0.79% | 23,000 |
| Mar 3, 2026 | 1,396.00 | 1,400.00 | 1,382.00 | 1,395.00 | 1,395.00 | -0.57% | 10,400 |
| Mar 2, 2026 | 1,420.00 | 1,427.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.20% | 9,500 |
| Feb 27, 2026 | 1,383.00 | 1,423.00 | 1,373.00 | 1,420.00 | 1,420.00 | 2.53% | 5,600 |
| Feb 26, 2026 | 1,364.00 | 1,387.00 | 1,357.00 | 1,385.00 | 1,385.00 | 1.84% | 9,600 |
| Feb 25, 2026 | 1,361.00 | 1,376.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.44% | 12,000 |
| Feb 24, 2026 | 1,400.00 | 1,419.00 | 1,360.00 | 1,366.00 | 1,366.00 | -2.57% | 18,100 |
| Feb 20, 2026 | 1,402.00 | 1,433.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 8,400 |
| Feb 19, 2026 | 1,409.00 | 1,420.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.71% | 8,500 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,408.00 | 1,410.00 | 1,410.00 | -0.14% | 7,100 |
| Feb 17, 2026 | 1,430.00 | 1,443.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.12% | 4,200 |
| Feb 16, 2026 | 1,437.00 | 1,437.00 | 1,410.00 | 1,428.00 | 1,428.00 | 1.49% | 16,500 |
| Feb 13, 2026 | 1,419.00 | 1,442.00 | 1,401.00 | 1,407.00 | 1,407.00 | -1.33% | 40,400 |
| Feb 12, 2026 | 1,380.00 | 1,426.00 | 1,371.00 | 1,426.00 | 1,426.00 | 10.71% | 75,200 |
| Feb 10, 2026 | 1,290.00 | 1,295.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.23% | 22,400 |
| Feb 9, 2026 | 1,263.00 | 1,288.00 | 1,253.00 | 1,285.00 | 1,285.00 | 2.64% | 23,600 |
| Feb 6, 2026 | 1,313.00 | 1,321.00 | 1,218.00 | 1,252.00 | 1,252.00 | -6.64% | 130,200 |
| Feb 5, 2026 | 1,330.00 | 1,355.00 | 1,318.00 | 1,341.00 | 1,341.00 | 1.75% | 19,300 |
| Feb 4, 2026 | 1,367.00 | 1,369.00 | 1,313.00 | 1,318.00 | 1,318.00 | -3.73% | 47,500 |
| Feb 3, 2026 | 1,357.00 | 1,380.00 | 1,345.00 | 1,369.00 | 1,369.00 | 1.86% | 5,700 |
| Feb 2, 2026 | 1,352.00 | 1,352.00 | 1,341.00 | 1,344.00 | 1,344.00 | -0.22% | 10,100 |
| Jan 30, 2026 | 1,362.00 | 1,362.00 | 1,341.00 | 1,347.00 | 1,347.00 | -1.97% | 12,900 |
| Jan 29, 2026 | 1,374.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.37% | 2,600 |
| Jan 28, 2026 | 1,394.00 | 1,396.00 | 1,369.00 | 1,369.00 | 1,369.00 | -2.21% | 9,100 |
| Jan 27, 2026 | 1,408.00 | 1,408.00 | 1,399.00 | 1,400.00 | 1,400.00 | 0.29% | 3,100 |
| Jan 26, 2026 | 1,408.00 | 1,408.00 | 1,391.00 | 1,396.00 | 1,396.00 | -0.78% | 4,600 |
| Jan 23, 2026 | 1,410.00 | 1,411.00 | 1,404.00 | 1,407.00 | 1,407.00 | -0.21% | 2,300 |
| Jan 22, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.98% | 1,200 |
| Jan 21, 2026 | 1,420.00 | 1,425.00 | 1,403.00 | 1,424.00 | 1,424.00 | -0.70% | 5,000 |
| Jan 20, 2026 | 1,415.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,434.00 | 1.63% | 5,800 |
| Jan 19, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,411.00 | 1,411.00 | 1.22% | 3,200 |
| Jan 16, 2026 | 1,395.00 | 1,402.00 | 1,389.00 | 1,394.00 | 1,394.00 | -0.07% | 6,500 |
| Jan 15, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,395.00 | 0.94% | 20,000 |
| Jan 14, 2026 | 1,382.00 | 1,399.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.14% | 4,000 |
| Jan 13, 2026 | 1,394.00 | 1,395.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.57% | 4,800 |
| Jan 9, 2026 | 1,374.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,392.00 | 1.31% | 5,000 |
| Jan 8, 2026 | 1,374.00 | 1,385.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.43% | 5,600 |
| Jan 7, 2026 | 1,381.00 | 1,391.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.79% | 9,900 |
| Jan 6, 2026 | 1,356.00 | 1,399.00 | 1,353.00 | 1,391.00 | 1,391.00 | 2.88% | 9,600 |
| Jan 5, 2026 | 1,359.00 | 1,364.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.29% | 9,300 |
| Dec 30, 2025 | 1,360.00 | 1,370.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.44% | 12,300 |
| Dec 29, 2025 | 1,370.00 | 1,384.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.37% | 7,300 |
| Dec 26, 2025 | 1,362.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.07% | 2,700 |
| Dec 25, 2025 | 1,362.00 | 1,372.00 | 1,358.00 | 1,368.00 | 1,368.00 | 0.44% | 6,500 |
| Dec 24, 2025 | 1,355.00 | 1,364.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.07% | 4,900 |
| Dec 23, 2025 | 1,353.00 | 1,370.00 | 1,353.00 | 1,363.00 | 1,363.00 | - | 6,300 |
| Dec 22, 2025 | 1,363.00 | 1,373.00 | 1,359.00 | 1,363.00 | 1,363.00 | - | 3,700 |
| Dec 19, 2025 | 1,374.00 | 1,375.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.87% | 2,000 |
| Dec 18, 2025 | 1,379.00 | 1,379.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.15% | 5,200 |
| Dec 17, 2025 | 1,365.00 | 1,380.00 | 1,359.00 | 1,377.00 | 1,377.00 | 0.88% | 5,900 |
| Dec 16, 2025 | 1,368.00 | 1,372.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.15% | 5,700 |
| Dec 15, 2025 | 1,367.00 | 1,373.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 4,100 |
| Dec 12, 2025 | 1,375.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.07% | 3,000 |
| Dec 11, 2025 | 1,376.00 | 1,388.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.80% | 6,400 |
| Dec 10, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,377.00 | 1,377.00 | 1.18% | 11,400 |
| Dec 9, 2025 | 1,362.00 | 1,367.00 | 1,356.00 | 1,361.00 | 1,361.00 | -0.07% | 2,100 |
| Dec 8, 2025 | 1,361.00 | 1,378.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.15% | 9,100 |
| Dec 5, 2025 | 1,347.00 | 1,361.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.67% | 3,100 |
| Dec 4, 2025 | 1,343.00 | 1,358.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.60% | 4,600 |
| Dec 3, 2025 | 1,333.00 | 1,356.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.75% | 5,700 |
| Dec 2, 2025 | 1,338.00 | 1,347.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.07% | 3,400 |
| Dec 1, 2025 | 1,353.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.33% | 9,000 |
| Nov 28, 2025 | 1,339.00 | 1,356.00 | 1,339.00 | 1,352.00 | 1,352.00 | 1.35% | 8,600 |
| Nov 27, 2025 | 1,308.00 | 1,340.00 | 1,308.00 | 1,334.00 | 1,334.00 | 2.07% | 13,500 |
| Nov 26, 2025 | 1,295.00 | 1,314.00 | 1,294.00 | 1,307.00 | 1,307.00 | 1.00% | 5,100 |
| Nov 25, 2025 | 1,313.00 | 1,318.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.37% | 11,500 |
| Nov 21, 2025 | 1,280.00 | 1,312.00 | 1,280.00 | 1,312.00 | 1,312.00 | 1.63% | 8,600 |
| Nov 20, 2025 | 1,285.00 | 1,299.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.70% | 5,500 |
| Nov 19, 2025 | 1,276.00 | 1,292.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.47% | 9,900 |
| Nov 18, 2025 | 1,294.00 | 1,294.00 | 1,267.00 | 1,276.00 | 1,276.00 | -2.07% | 35,500 |
| Nov 17, 2025 | 1,326.00 | 1,326.00 | 1,295.00 | 1,303.00 | 1,303.00 | -1.96% | 36,900 |
| Nov 14, 2025 | 1,352.00 | 1,359.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.28% | 29,500 |
| Nov 13, 2025 | 1,372.00 | 1,372.00 | 1,354.00 | 1,360.00 | 1,360.00 | -0.58% | 10,400 |
| Nov 12, 2025 | 1,361.00 | 1,368.00 | 1,356.00 | 1,368.00 | 1,368.00 | -0.15% | 26,100 |
| Nov 11, 2025 | 1,356.00 | 1,380.00 | 1,337.00 | 1,370.00 | 1,370.00 | -9.63% | 89,500 |
| Nov 10, 2025 | 1,481.00 | 1,540.00 | 1,480.00 | 1,516.00 | 1,516.00 | 1.54% | 26,400 |
| Nov 7, 2025 | 1,479.00 | 1,502.00 | 1,477.00 | 1,493.00 | 1,493.00 | -1.32% | 6,600 |
| Nov 6, 2025 | 1,505.00 | 1,517.00 | 1,490.00 | 1,513.00 | 1,513.00 | 1.54% | 8,600 |
| Nov 5, 2025 | 1,504.00 | 1,505.00 | 1,473.00 | 1,490.00 | 1,490.00 | -1.19% | 7,300 |
| Nov 4, 2025 | 1,515.00 | 1,535.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.46% | 7,100 |
| Oct 31, 2025 | 1,450.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,515.00 | 4.41% | 10,700 |
| Oct 30, 2025 | 1,454.00 | 1,471.00 | 1,448.00 | 1,451.00 | 1,451.00 | -0.96% | 4,000 |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | -2.40% | 8,400 |
| Oct 28, 2025 | 1,506.00 | 1,518.00 | 1,495.00 | 1,501.00 | 1,501.00 | -1.57% | 7,100 |
| Oct 27, 2025 | 1,545.00 | 1,545.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.13% | 7,100 |
| Oct 24, 2025 | 1,525.00 | 1,547.00 | 1,515.00 | 1,527.00 | 1,527.00 | 0.13% | 8,700 |
| Oct 23, 2025 | 1,503.00 | 1,540.00 | 1,502.00 | 1,525.00 | 1,525.00 | 0.33% | 7,800 |
| Oct 22, 2025 | 1,487.00 | 1,520.00 | 1,487.00 | 1,520.00 | 1,520.00 | 2.01% | 11,200 |
| Oct 21, 2025 | 1,450.00 | 1,526.00 | 1,444.00 | 1,490.00 | 1,490.00 | 2.69% | 43,400 |
| Oct 20, 2025 | 1,466.00 | 1,473.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.83% | 7,500 |
| Oct 17, 2025 | 1,447.00 | 1,449.00 | 1,431.00 | 1,439.00 | 1,439.00 | -0.83% | 6,200 |
| Oct 16, 2025 | 1,455.00 | 1,464.00 | 1,444.00 | 1,451.00 | 1,451.00 | 1.82% | 11,500 |
| Oct 15, 2025 | 1,404.00 | 1,430.00 | 1,404.00 | 1,425.00 | 1,425.00 | 3.19% | 6,200 |
| Oct 14, 2025 | 1,416.00 | 1,442.00 | 1,375.00 | 1,381.00 | 1,381.00 | -4.50% | 26,500 |
| Oct 10, 2025 | 1,441.00 | 1,467.00 | 1,441.00 | 1,446.00 | 1,446.00 | 0.35% | 11,100 |
| Oct 9, 2025 | 1,440.00 | 1,456.00 | 1,436.00 | 1,441.00 | 1,441.00 | 0.07% | 7,900 |