Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 418.00
-26.00 (-5.86%)
Mar 9, 2026, 2:21 PM JST
Karadanote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 431.00 | 444.00 | 430.00 | 444.00 | 444.00 | 1.37% | 5,500 |
| Mar 5, 2026 | 435.00 | 448.00 | 429.00 | 438.00 | 438.00 | 2.58% | 19,700 |
| Mar 4, 2026 | 440.00 | 445.00 | 422.00 | 427.00 | 427.00 | -3.83% | 15,400 |
| Mar 3, 2026 | 451.00 | 451.00 | 441.00 | 444.00 | 444.00 | -1.77% | 5,100 |
| Mar 2, 2026 | 449.00 | 452.00 | 443.00 | 452.00 | 452.00 | 0.67% | 7,400 |
| Feb 27, 2026 | 450.00 | 456.00 | 446.00 | 449.00 | 449.00 | - | 13,000 |
| Feb 26, 2026 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | -0.66% | 5,400 |
| Feb 25, 2026 | 454.00 | 460.00 | 446.00 | 452.00 | 452.00 | 0.44% | 6,800 |
| Feb 24, 2026 | 459.00 | 459.00 | 442.00 | 450.00 | 450.00 | -1.75% | 16,900 |
| Feb 20, 2026 | 454.00 | 459.00 | 451.00 | 458.00 | 458.00 | 0.22% | 10,600 |
| Feb 19, 2026 | 454.00 | 457.00 | 453.00 | 457.00 | 457.00 | 1.11% | 3,100 |
| Feb 18, 2026 | 451.00 | 457.00 | 450.00 | 452.00 | 452.00 | -0.44% | 5,300 |
| Feb 17, 2026 | 455.00 | 456.00 | 445.00 | 454.00 | 454.00 | 0.44% | 9,200 |
| Feb 16, 2026 | 449.00 | 457.00 | 449.00 | 452.00 | 452.00 | 0.67% | 2,000 |
| Feb 13, 2026 | 450.00 | 455.00 | 445.00 | 449.00 | 449.00 | -1.32% | 7,200 |
| Feb 12, 2026 | 460.00 | 460.00 | 446.00 | 455.00 | 455.00 | -0.44% | 10,200 |
| Feb 10, 2026 | 460.00 | 464.00 | 455.00 | 457.00 | 457.00 | 2.01% | 17,000 |
| Feb 9, 2026 | 443.00 | 455.00 | 443.00 | 448.00 | 448.00 | 1.13% | 8,300 |
| Feb 6, 2026 | 440.00 | 445.00 | 440.00 | 443.00 | 443.00 | 0.23% | 3,300 |
| Feb 5, 2026 | 445.00 | 447.00 | 441.00 | 442.00 | 442.00 | -0.67% | 4,300 |
| Feb 4, 2026 | 449.00 | 451.00 | 440.00 | 445.00 | 445.00 | -1.11% | 8,800 |
| Feb 3, 2026 | 448.00 | 455.00 | 448.00 | 450.00 | 450.00 | 0.67% | 4,500 |
| Feb 2, 2026 | 451.00 | 453.00 | 441.00 | 447.00 | 447.00 | -0.89% | 11,500 |
| Jan 30, 2026 | 458.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.31% | 4,200 |
| Jan 29, 2026 | 450.00 | 457.00 | 449.00 | 457.00 | 457.00 | 0.66% | 7,700 |
| Jan 28, 2026 | 458.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,100 |
| Jan 27, 2026 | 460.00 | 462.00 | 453.00 | 458.00 | 458.00 | -0.87% | 3,100 |
| Jan 26, 2026 | 461.00 | 462.00 | 455.00 | 462.00 | 462.00 | -0.65% | 3,500 |
| Jan 23, 2026 | 463.00 | 465.00 | 458.00 | 465.00 | 465.00 | 0.22% | 5,600 |
| Jan 22, 2026 | 463.00 | 464.00 | 450.00 | 464.00 | 464.00 | - | 12,400 |
| Jan 21, 2026 | 463.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.43% | 4,500 |
| Jan 20, 2026 | 474.00 | 474.00 | 462.00 | 466.00 | 466.00 | -2.31% | 7,700 |
| Jan 19, 2026 | 470.00 | 477.00 | 466.00 | 477.00 | 477.00 | 2.14% | 11,900 |
| Jan 16, 2026 | 459.00 | 467.00 | 456.00 | 467.00 | 467.00 | 1.74% | 8,300 |
| Jan 15, 2026 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | 1.55% | 12,400 |
| Jan 14, 2026 | 454.00 | 459.00 | 452.00 | 452.00 | 452.00 | -0.44% | 6,800 |
| Jan 13, 2026 | 457.00 | 466.00 | 454.00 | 454.00 | 454.00 | -0.44% | 7,800 |
| Jan 9, 2026 | 471.00 | 471.00 | 450.00 | 456.00 | 456.00 | -1.51% | 10,300 |
| Jan 8, 2026 | 468.00 | 468.00 | 459.00 | 463.00 | 463.00 | -1.49% | 4,000 |
| Jan 7, 2026 | 460.00 | 470.00 | 452.00 | 470.00 | 470.00 | 1.73% | 11,500 |
| Jan 6, 2026 | 448.00 | 470.00 | 448.00 | 462.00 | 462.00 | 2.90% | 17,000 |
| Jan 5, 2026 | 448.00 | 454.00 | 443.00 | 449.00 | 449.00 | -0.66% | 17,200 |
| Dec 30, 2025 | 457.00 | 460.00 | 446.00 | 452.00 | 452.00 | -1.53% | 22,200 |
| Dec 29, 2025 | 463.00 | 465.00 | 459.00 | 459.00 | 459.00 | 2.68% | 13,900 |
| Dec 26, 2025 | 455.00 | 464.00 | 445.00 | 447.00 | 447.00 | -1.76% | 31,400 |
| Dec 25, 2025 | 455.00 | 464.00 | 453.00 | 455.00 | 455.00 | - | 18,800 |
| Dec 24, 2025 | 467.00 | 467.00 | 453.00 | 455.00 | 455.00 | 0.89% | 260,600 |
| Dec 23, 2025 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.66% | 11,600 |
| Dec 22, 2025 | 472.00 | 473.00 | 454.00 | 454.00 | 454.00 | -4.22% | 15,800 |
| Dec 19, 2025 | 479.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.25% | 12,300 |