Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 501.00
-41.00 (-7.56%)
Jul 30, 2026, 3:30 PM JST
Karadanote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 539.00 | 542.00 | 530.00 | 542.00 | 542.00 | 1.12% | 33,500 |
| Jul 28, 2026 | 538.00 | 539.00 | 535.00 | 536.00 | 536.00 | -0.56% | 12,100 |
| Jul 27, 2026 | 538.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.94% | 7,200 |
| Jul 24, 2026 | 539.00 | 540.00 | 531.00 | 534.00 | 534.00 | -0.93% | 10,200 |
| Jul 23, 2026 | 538.00 | 539.00 | 532.00 | 539.00 | 539.00 | 0.75% | 6,200 |
| Jul 22, 2026 | 532.00 | 537.00 | 530.00 | 535.00 | 535.00 | - | 6,600 |
| Jul 21, 2026 | 537.00 | 537.00 | 530.00 | 535.00 | 535.00 | 0.19% | 9,500 |
| Jul 17, 2026 | 540.00 | 543.00 | 528.00 | 534.00 | 534.00 | -0.37% | 11,200 |
| Jul 16, 2026 | 530.00 | 544.00 | 530.00 | 536.00 | 536.00 | 2.68% | 24,700 |
| Jul 15, 2026 | 513.00 | 526.00 | 506.00 | 522.00 | 522.00 | 2.55% | 14,100 |
| Jul 14, 2026 | 505.00 | 515.00 | 503.00 | 509.00 | 509.00 | 0.79% | 8,800 |
| Jul 13, 2026 | 501.00 | 509.00 | 500.00 | 505.00 | 505.00 | - | 7,400 |
| Jul 10, 2026 | 522.00 | 524.00 | 503.00 | 505.00 | 505.00 | -2.32% | 11,600 |
| Jul 9, 2026 | 515.00 | 524.00 | 515.00 | 517.00 | 517.00 | -1.52% | 8,100 |
| Jul 8, 2026 | 525.00 | 527.00 | 516.00 | 525.00 | 525.00 | 1.35% | 10,700 |
| Jul 7, 2026 | 509.00 | 525.00 | 509.00 | 518.00 | 518.00 | 2.57% | 21,000 |
| Jul 6, 2026 | 507.00 | 513.00 | 497.00 | 505.00 | 505.00 | -0.39% | 27,200 |
| Jul 3, 2026 | 494.00 | 507.00 | 487.00 | 507.00 | 507.00 | 4.32% | 24,400 |
| Jul 2, 2026 | 490.00 | 495.00 | 485.00 | 486.00 | 486.00 | 0.41% | 15,300 |
| Jul 1, 2026 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.83% | 8,500 |
| Jun 30, 2026 | 487.00 | 487.00 | 475.00 | 480.00 | 480.00 | -0.41% | 6,600 |
| Jun 29, 2026 | 461.00 | 484.00 | 461.00 | 482.00 | 482.00 | 4.56% | 24,400 |
| Jun 26, 2026 | 464.00 | 465.00 | 461.00 | 461.00 | 461.00 | -0.65% | 7,400 |
| Jun 25, 2026 | 463.00 | 466.00 | 462.00 | 464.00 | 464.00 | 1.53% | 9,500 |
| Jun 24, 2026 | 463.00 | 465.00 | 457.00 | 457.00 | 457.00 | -0.87% | 11,500 |
| Jun 23, 2026 | 455.00 | 463.00 | 453.00 | 461.00 | 461.00 | 0.22% | 9,400 |
| Jun 22, 2026 | 462.00 | 467.00 | 456.00 | 460.00 | 460.00 | -1.71% | 11,600 |
| Jun 19, 2026 | 474.00 | 474.00 | 461.00 | 468.00 | 468.00 | -0.21% | 8,600 |
| Jun 18, 2026 | 464.00 | 476.00 | 464.00 | 469.00 | 469.00 | -0.42% | 17,200 |
| Jun 17, 2026 | 474.00 | 481.00 | 471.00 | 471.00 | 471.00 | 2.17% | 30,600 |
| Jun 16, 2026 | 474.00 | 474.00 | 460.00 | 461.00 | 461.00 | -2.74% | 36,100 |
| Jun 15, 2026 | 498.00 | 498.00 | 468.00 | 474.00 | 474.00 | -4.24% | 48,400 |
| Jun 12, 2026 | 510.00 | 530.00 | 466.00 | 495.00 | 495.00 | -1.00% | 395,500 |
| Jun 11, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 19.05% | 17,600 |
| Jun 10, 2026 | 421.00 | 433.00 | 412.00 | 420.00 | 420.00 | 0.72% | 13,100 |
| Jun 9, 2026 | 415.00 | 419.00 | 402.00 | 417.00 | 417.00 | -0.48% | 10,600 |
| Jun 8, 2026 | 408.00 | 425.00 | 408.00 | 419.00 | 419.00 | 0.72% | 14,000 |
| Jun 5, 2026 | 429.00 | 429.00 | 414.00 | 416.00 | 416.00 | -2.35% | 6,600 |
| Jun 4, 2026 | 427.00 | 427.00 | 415.00 | 426.00 | 426.00 | -0.47% | 7,400 |
| Jun 3, 2026 | 418.00 | 428.00 | 411.00 | 428.00 | 428.00 | 3.88% | 14,100 |
| Jun 2, 2026 | 414.00 | 420.00 | 409.00 | 412.00 | 412.00 | -0.48% | 5,400 |
| Jun 1, 2026 | 410.00 | 422.00 | 403.00 | 414.00 | 414.00 | -0.96% | 7,300 |
| May 29, 2026 | 400.00 | 424.00 | 400.00 | 418.00 | 418.00 | 4.24% | 17,400 |
| May 28, 2026 | 398.00 | 401.00 | 394.00 | 401.00 | 401.00 | 0.75% | 3,300 |
| May 27, 2026 | 391.00 | 400.00 | 391.00 | 398.00 | 398.00 | 1.27% | 4,600 |
| May 26, 2026 | 394.00 | 399.00 | 393.00 | 393.00 | 393.00 | -1.26% | 3,800 |
| May 25, 2026 | 391.00 | 398.00 | 391.00 | 398.00 | 398.00 | 0.51% | 5,300 |
| May 22, 2026 | 400.00 | 401.00 | 395.00 | 396.00 | 396.00 | -1.00% | 3,300 |
| May 21, 2026 | 396.00 | 400.00 | 385.00 | 400.00 | 400.00 | 1.01% | 18,600 |
| May 20, 2026 | 398.00 | 398.00 | 386.00 | 396.00 | 396.00 | -0.50% | 4,900 |