IX Knowledge Incorporated (TYO:9753)
Japan
· Delayed Price · Currency is JPY 1,284.00
-1.00 (-0.08%)
Apr 28, 2026, 3:30 PM JST
IX Knowledge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,280.00 | 1,295.00 | 1,279.00 | 1,284.00 | 1,284.00 | -0.08% | 7,000 |
| Apr 27, 2026 | 1,299.00 | 1,299.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.70% | 8,500 |
| Apr 24, 2026 | 1,316.00 | 1,316.00 | 1,289.00 | 1,294.00 | 1,294.00 | -1.90% | 21,500 |
| Apr 23, 2026 | 1,325.00 | 1,325.00 | 1,307.00 | 1,319.00 | 1,319.00 | - | 1,700 |
| Apr 22, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.42% | 5,600 |
| Apr 21, 2026 | 1,353.00 | 1,353.00 | 1,332.00 | 1,338.00 | 1,338.00 | -0.15% | 3,500 |
| Apr 20, 2026 | 1,358.00 | 1,358.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.45% | 9,300 |
| Apr 17, 2026 | 1,344.00 | 1,362.00 | 1,333.00 | 1,346.00 | 1,346.00 | 2.83% | 19,000 |
| Apr 16, 2026 | 1,329.00 | 1,347.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.83% | 7,800 |
| Apr 15, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.62% | 4,800 |
| Apr 14, 2026 | 1,293.00 | 1,299.00 | 1,291.00 | 1,299.00 | 1,299.00 | 0.93% | 3,100 |
| Apr 13, 2026 | 1,302.00 | 1,302.00 | 1,276.00 | 1,287.00 | 1,287.00 | -1.53% | 10,900 |
| Apr 10, 2026 | 1,336.00 | 1,336.00 | 1,301.00 | 1,307.00 | 1,307.00 | -2.17% | 10,000 |
| Apr 9, 2026 | 1,337.00 | 1,342.00 | 1,318.00 | 1,336.00 | 1,336.00 | -0.89% | 11,300 |
| Apr 8, 2026 | 1,352.00 | 1,357.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1.43% | 5,300 |
| Apr 7, 2026 | 1,346.00 | 1,354.00 | 1,329.00 | 1,329.00 | 1,329.00 | -1.26% | 2,200 |
| Apr 6, 2026 | 1,326.00 | 1,376.00 | 1,326.00 | 1,346.00 | 1,346.00 | 1.51% | 5,300 |
| Apr 3, 2026 | 1,322.00 | 1,326.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.30% | 7,500 |
| Apr 2, 2026 | 1,345.00 | 1,350.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.64% | 4,200 |
| Apr 1, 2026 | 1,324.00 | 1,349.00 | 1,314.00 | 1,344.00 | 1,344.00 | 3.62% | 6,200 |
| Mar 31, 2026 | 1,302.00 | 1,315.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 2,500 |
| Mar 30, 2026 | 1,285.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,300.00 | -4.76% | 18,100 |
| Mar 27, 2026 | 1,333.00 | 1,365.00 | 1,333.00 | 1,365.00 | 1,315.00 | 1.26% | 5,200 |
| Mar 26, 2026 | 1,368.00 | 1,368.00 | 1,343.00 | 1,348.00 | 1,298.62 | -1.39% | 12,000 |
| Mar 25, 2026 | 1,351.00 | 1,371.00 | 1,351.00 | 1,367.00 | 1,316.93 | 1.18% | 6,300 |
| Mar 24, 2026 | 1,357.00 | 1,360.00 | 1,335.00 | 1,351.00 | 1,301.51 | 1.81% | 6,900 |
| Mar 23, 2026 | 1,393.00 | 1,399.00 | 1,320.00 | 1,327.00 | 1,278.39 | -5.69% | 44,100 |
| Mar 19, 2026 | 1,410.00 | 1,412.00 | 1,397.00 | 1,407.00 | 1,355.46 | -0.35% | 17,600 |
| Mar 18, 2026 | 1,406.00 | 1,421.00 | 1,404.00 | 1,412.00 | 1,360.28 | 0.50% | 6,600 |
| Mar 17, 2026 | 1,438.00 | 1,438.00 | 1,405.00 | 1,405.00 | 1,353.53 | -0.99% | 2,300 |
| Mar 16, 2026 | 1,406.00 | 1,433.00 | 1,404.00 | 1,419.00 | 1,367.02 | 0.92% | 6,700 |
| Mar 13, 2026 | 1,409.00 | 1,427.00 | 1,402.00 | 1,406.00 | 1,354.50 | -1.47% | 20,800 |
| Mar 12, 2026 | 1,436.00 | 1,450.00 | 1,427.00 | 1,427.00 | 1,374.73 | -1.38% | 9,800 |
| Mar 11, 2026 | 1,459.00 | 1,468.00 | 1,445.00 | 1,447.00 | 1,394.00 | -0.55% | 5,200 |
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,401.70 | 1.11% | 8,000 |
| Mar 9, 2026 | 1,401.00 | 1,439.00 | 1,365.00 | 1,439.00 | 1,386.29 | 2.71% | 29,600 |
| Mar 6, 2026 | 1,386.00 | 1,412.00 | 1,386.00 | 1,401.00 | 1,349.68 | - | 4,000 |
| Mar 5, 2026 | 1,412.00 | 1,419.00 | 1,395.00 | 1,401.00 | 1,349.68 | 1.23% | 15,900 |
| Mar 4, 2026 | 1,382.00 | 1,396.00 | 1,351.00 | 1,384.00 | 1,333.30 | -0.79% | 23,000 |
| Mar 3, 2026 | 1,396.00 | 1,400.00 | 1,382.00 | 1,395.00 | 1,343.90 | -0.57% | 10,400 |
| Mar 2, 2026 | 1,420.00 | 1,427.00 | 1,398.00 | 1,403.00 | 1,351.61 | -1.20% | 9,500 |
| Feb 27, 2026 | 1,383.00 | 1,423.00 | 1,373.00 | 1,420.00 | 1,367.99 | 2.53% | 5,700 |
| Feb 26, 2026 | 1,364.00 | 1,387.00 | 1,357.00 | 1,385.00 | 1,334.27 | 1.84% | 9,600 |
| Feb 25, 2026 | 1,361.00 | 1,376.00 | 1,356.00 | 1,360.00 | 1,310.18 | -0.44% | 12,000 |
| Feb 24, 2026 | 1,400.00 | 1,419.00 | 1,360.00 | 1,366.00 | 1,315.96 | -2.57% | 18,100 |
| Feb 20, 2026 | 1,402.00 | 1,433.00 | 1,402.00 | 1,402.00 | 1,350.64 | -1.27% | 8,400 |
| Feb 19, 2026 | 1,409.00 | 1,420.00 | 1,403.00 | 1,420.00 | 1,367.99 | 0.71% | 8,500 |
| Feb 18, 2026 | 1,428.00 | 1,428.00 | 1,408.00 | 1,410.00 | 1,358.35 | -0.14% | 7,100 |
| Feb 17, 2026 | 1,430.00 | 1,443.00 | 1,412.00 | 1,412.00 | 1,360.28 | -1.12% | 4,200 |
| Feb 16, 2026 | 1,437.00 | 1,437.00 | 1,410.00 | 1,428.00 | 1,375.69 | 1.49% | 16,500 |
| Feb 13, 2026 | 1,419.00 | 1,442.00 | 1,401.00 | 1,407.00 | 1,355.46 | -1.33% | 40,400 |
| Feb 12, 2026 | 1,380.00 | 1,426.00 | 1,371.00 | 1,426.00 | 1,373.77 | 10.71% | 75,200 |
| Feb 10, 2026 | 1,290.00 | 1,295.00 | 1,285.00 | 1,288.00 | 1,240.82 | 0.23% | 22,400 |
| Feb 9, 2026 | 1,263.00 | 1,288.00 | 1,253.00 | 1,285.00 | 1,237.93 | 2.64% | 23,600 |
| Feb 6, 2026 | 1,313.00 | 1,321.00 | 1,218.00 | 1,252.00 | 1,206.14 | -6.64% | 130,200 |
| Feb 5, 2026 | 1,330.00 | 1,355.00 | 1,318.00 | 1,341.00 | 1,291.88 | 1.75% | 19,300 |
| Feb 4, 2026 | 1,367.00 | 1,369.00 | 1,313.00 | 1,318.00 | 1,269.72 | -3.73% | 47,500 |
| Feb 3, 2026 | 1,357.00 | 1,380.00 | 1,345.00 | 1,369.00 | 1,318.85 | 1.86% | 5,700 |
| Feb 2, 2026 | 1,352.00 | 1,352.00 | 1,341.00 | 1,344.00 | 1,294.77 | -0.22% | 10,100 |
| Jan 30, 2026 | 1,362.00 | 1,362.00 | 1,341.00 | 1,347.00 | 1,297.66 | -1.97% | 12,900 |
| Jan 29, 2026 | 1,374.00 | 1,384.00 | 1,360.00 | 1,374.00 | 1,323.67 | 0.37% | 2,600 |
| Jan 28, 2026 | 1,394.00 | 1,396.00 | 1,369.00 | 1,369.00 | 1,318.85 | -2.21% | 9,100 |
| Jan 27, 2026 | 1,408.00 | 1,408.00 | 1,399.00 | 1,400.00 | 1,348.72 | 0.29% | 3,100 |
| Jan 26, 2026 | 1,408.00 | 1,408.00 | 1,391.00 | 1,396.00 | 1,344.86 | -0.78% | 4,600 |
| Jan 23, 2026 | 1,410.00 | 1,411.00 | 1,404.00 | 1,407.00 | 1,355.46 | -0.21% | 2,300 |
| Jan 22, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,358.35 | -0.98% | 1,200 |
| Jan 21, 2026 | 1,420.00 | 1,425.00 | 1,403.00 | 1,424.00 | 1,371.84 | -0.70% | 5,000 |
| Jan 20, 2026 | 1,415.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,381.47 | 1.63% | 5,800 |
| Jan 19, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,411.00 | 1,359.32 | 1.22% | 3,200 |
| Jan 16, 2026 | 1,395.00 | 1,402.00 | 1,389.00 | 1,394.00 | 1,342.94 | -0.07% | 6,500 |
| Jan 15, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,343.90 | 0.94% | 20,000 |
| Jan 14, 2026 | 1,382.00 | 1,399.00 | 1,379.00 | 1,382.00 | 1,331.38 | -0.14% | 4,000 |
| Jan 13, 2026 | 1,394.00 | 1,395.00 | 1,384.00 | 1,384.00 | 1,333.30 | -0.57% | 4,800 |
| Jan 9, 2026 | 1,374.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,341.01 | 1.31% | 5,000 |
| Jan 8, 2026 | 1,374.00 | 1,385.00 | 1,371.00 | 1,374.00 | 1,323.67 | -0.43% | 5,600 |
| Jan 7, 2026 | 1,381.00 | 1,391.00 | 1,370.00 | 1,380.00 | 1,329.45 | -0.79% | 9,900 |
| Jan 6, 2026 | 1,356.00 | 1,399.00 | 1,353.00 | 1,391.00 | 1,340.05 | 2.88% | 9,600 |
| Jan 5, 2026 | 1,359.00 | 1,364.00 | 1,351.00 | 1,352.00 | 1,302.48 | -0.29% | 9,300 |
| Dec 30, 2025 | 1,360.00 | 1,370.00 | 1,351.00 | 1,356.00 | 1,306.33 | -0.44% | 12,300 |
| Dec 29, 2025 | 1,370.00 | 1,384.00 | 1,361.00 | 1,362.00 | 1,312.11 | -0.37% | 7,300 |
| Dec 26, 2025 | 1,362.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,316.93 | -0.07% | 2,700 |
| Dec 25, 2025 | 1,362.00 | 1,372.00 | 1,358.00 | 1,368.00 | 1,317.89 | 0.44% | 6,500 |
| Dec 24, 2025 | 1,355.00 | 1,364.00 | 1,355.00 | 1,362.00 | 1,312.11 | -0.07% | 4,900 |
| Dec 23, 2025 | 1,353.00 | 1,370.00 | 1,353.00 | 1,363.00 | 1,313.07 | - | 6,300 |
| Dec 22, 2025 | 1,363.00 | 1,373.00 | 1,359.00 | 1,363.00 | 1,313.07 | - | 3,700 |
| Dec 19, 2025 | 1,374.00 | 1,375.00 | 1,361.00 | 1,363.00 | 1,313.07 | -0.87% | 2,000 |
| Dec 18, 2025 | 1,379.00 | 1,379.00 | 1,360.00 | 1,375.00 | 1,324.63 | -0.15% | 5,200 |
| Dec 17, 2025 | 1,365.00 | 1,380.00 | 1,359.00 | 1,377.00 | 1,326.56 | 0.88% | 5,900 |
| Dec 16, 2025 | 1,368.00 | 1,372.00 | 1,354.00 | 1,365.00 | 1,315.00 | -0.15% | 5,700 |
| Dec 15, 2025 | 1,367.00 | 1,373.00 | 1,367.00 | 1,367.00 | 1,316.93 | - | 4,100 |
| Dec 12, 2025 | 1,375.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,316.93 | 0.07% | 3,000 |
| Dec 11, 2025 | 1,376.00 | 1,388.00 | 1,365.00 | 1,366.00 | 1,315.96 | -0.80% | 6,400 |
| Dec 10, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,377.00 | 1,326.56 | 1.18% | 11,400 |
| Dec 9, 2025 | 1,362.00 | 1,367.00 | 1,356.00 | 1,361.00 | 1,311.15 | -0.07% | 2,100 |
| Dec 8, 2025 | 1,361.00 | 1,378.00 | 1,358.00 | 1,362.00 | 1,312.11 | 0.15% | 9,100 |
| Dec 5, 2025 | 1,347.00 | 1,361.00 | 1,346.00 | 1,360.00 | 1,310.18 | 0.67% | 3,100 |
| Dec 4, 2025 | 1,343.00 | 1,358.00 | 1,339.00 | 1,351.00 | 1,301.51 | 0.60% | 4,600 |
| Dec 3, 2025 | 1,333.00 | 1,356.00 | 1,331.00 | 1,343.00 | 1,293.81 | 0.75% | 5,700 |
| Dec 2, 2025 | 1,338.00 | 1,347.00 | 1,333.00 | 1,333.00 | 1,284.17 | -0.07% | 3,400 |
| Dec 1, 2025 | 1,353.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,285.14 | -1.33% | 9,000 |