What is the all time high of 9753?

IX Knowledge Incorporated (9753) closed at its highest ever adjusted price, ¥1,514, on Aug 25, 2025. Its lowest close was ¥69.36 on Mar 31, 2009.

How much has 9753 returned over the last 10 years?

+491.8% in price terms from the close ten years before Nov 13, 2026, which is +19.5% a year compounded. Over one year the return is +7.1%; over five years +112.3%.

What was the worst drawdown in 9753 history?

-87.8% from the Mar 1, 2000 peak to the Mar 31, 2009 trough on adjusted closes; the previous peak was regained on Jan 15, 2018.

How far back does 9753 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,400 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 9753 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9753 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9753?

Among complete calendar years, 2017 was the best at +60.9% and 2008 the worst at -52.9%, measured close to close.

JPX · 9753 · stock

IX Knowledge Incorporated (9753) stock price history

Every JPX trading session of IX Knowledge Incorporated from Jan 4, 2000 to Nov 13, 2026: 6,400 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9753 data, free key Year by year table

9753 adjusted close, 2000 to 2026

9753IX Knowledge Incorporated

¥1,403+7.1% over one year

¥1,514
All time high, 2025: ¥1,455
52 week high, ¥1,173 low: 6,400
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9753 key facts

IX Knowledge Incorporated (9753) closed at ¥1,403 on Nov 13, 2026 on JPX.
9753's all time high close is ¥1,514, set on Aug 25, 2025; its all time low close is ¥69.36 on Mar 31, 2009.
9753's 52 week range is ¥1,173 to ¥1,455.
9753 returned +7.1% over the year to Nov 13, 2026 and +112.3% over five years.
Over ten years 9753 returned +492%, +19.5% a year compounded.
9753's deepest drawdown was -87.8% from Mar 1, 2000 to Mar 31, 2009.
DataCedar holds 6,400 daily sessions of 9753 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

9753 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9753 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-2.4%
3 months	+5.0%
6 months	+6.4%
Year to date	+7.4%
1 year	+7.1%
3 years	+58.7%
5 years	+112.3%
10 years	+491.8%
Since Jan 4, 2000	+151.9%
Compound annual growth, 26.9 years	+3.5%

9753 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥1,514 on Aug 25, 2025
All time low close: ¥69.36 on Mar 31, 2009
52 week high: ¥1,455 on Sep 30, 2026
52 week low: ¥1,173 on Feb 6, 2026
Deepest drawdown: -87.8% from Mar 1, 2000 to Mar 31, 2009, recovered Jan 15, 2018
Best single session: +36.5% on Apr 14, 2003
Worst single session: -28.6% on Apr 10, 2003
Volatility, 1 year annualised: 27.9%
Sessions closing higher, 1 year: 46%
Growth of 1 since 2000: 2.5×
Best calendar year: 2017, +61%
Worst calendar year: 2008, -53%

9753 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥1,309	¥1,455	¥1,173	¥1,403	+7.4%	2.1M	206
2025	¥935.94	¥1,647	¥879.56	¥1,306	+40.0%	3.2M	243
2024	¥881.61	¥1,143	¥804.22	¥933.16	+5.4%	2.7M	245
2023	¥704.66	¥983.68	¥691.53	¥885.22	+25.6%	7M	245
2022	¥612.42	¥743.17	¥534.17	¥704.66	+15.4%	3.5M	244
2021	¥948.54	¥955.22	¥564.79	¥610.72	-35.6%	10.5M	245
2020	¥617.07	¥989.49	¥314.22	¥947.70	+51.2%	26.2M	242
2019	¥548.11	¥907.74	¥531.42	¥626.81	+11.6%	21M	241
2018	¥413.35	¥1,103	¥413.35	¥561.61	+35.9%	53.8M	260
2017	¥258.34	¥517.47	¥223.90	¥413.35	+60.9%	14.2M	248
2016	¥252.55	¥267.28	¥198.80	¥256.82	+4.1%	1.9M	228
2015	¥158.89	¥326.92	¥153.86	¥246.66	+56.7%	8.8M	243
2014	¥175.42	¥202.08	¥130.85	¥157.45	-9.5%	2.2M	244
2013	¥114.17	¥218.92	¥109.39	¥174.02	+48.0%	5M	232
2012	¥104.62	¥123.06	¥94.69	¥117.59	+12.4%	1.2M	221
2011	¥93.34	¥112.57	¥76.72	¥104.62	+17.7%	993K	236
2010	¥89.79	¥110.23	¥76.08	¥88.87	-1.0%	860K	233
2009	¥99.08	¥115.80	¥69.36	¥89.79	-9.4%	934K	228
2008	¥216.12	¥216.12	¥91.65	¥99.08	-52.9%	988K	215
2007	¥229.52	¥293.72	¥201.25	¥210.54	-8.5%	2M	208
2006	¥181.68	¥242.24	¥146.56	¥230.13	+26.7%	3.2M	252
2005	¥142.32	¥211.36	¥142.32	¥181.68	+27.7%	2.5M	256
2004	¥143.67	¥224.07	¥141.11	¥142.32	-0.9%	1.3M	240
2003	¥163.71	¥244.42	¥101.34	¥143.67	-12.2%	760K	242
2002	¥236.79	¥268.56	¥146.17	¥163.71	-34.1%	984K	223
2001	¥271.45	¥395.86	¥228.13	¥248.35	-8.5%	30.8M	253
2000	¥557.07	¥596.07	¥271.45	¥271.45	n/a	126.2M	227

9753 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥1,403	+1.5%
October 2026	¥1,382	-5.0%
September 2026	¥1,455	+6.2%
August 2026	¥1,370	+6.7%
July 2026	¥1,284	-1.9%
June 2026	¥1,309	+4.8%
May 2026	¥1,249	-1.6%
April 2026	¥1,269	-2.2%
March 2026	¥1,297	-5.2%
February 2026	¥1,368	+5.4%
January 2026	¥1,298	-0.7%
December 2025	¥1,306	+0.3%

About the 9753 data

Daily bars. 6,400 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A9753/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

9742 INES Corporation
9743 Tanseisha Co., Ltd.
9744 MEITEC Group Holdings Inc.
9746 TKC Corporation
9755 OYO Corporation
9757 Funai Soken Holdings Incorporated
9759 NSD Co., Ltd.
9760 Shingakukai Holdings Co.,Ltd.

Browse JPX

Historical data guides

Common questions

9753 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market