Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 389.00
+9.00 (2.37%)
Nov 9, 2026, 3:30 PM JST
Karadanote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 388.00 | 389.00 | 385.00 | 389.00 | 389.00 | 2.37% | 36,600 |
| Nov 6, 2026 | 395.00 | 397.00 | 380.00 | 380.00 | 380.00 | -6.40% | 101,800 |
| Nov 5, 2026 | 412.00 | 416.00 | 400.00 | 406.00 | 406.00 | -0.98% | 34,600 |
| Nov 4, 2026 | 414.00 | 415.00 | 402.00 | 410.00 | 410.00 | 0.74% | 14,600 |
| Nov 2, 2026 | 424.00 | 424.00 | 404.00 | 407.00 | 407.00 | -2.63% | 31,000 |
| Oct 30, 2026 | 431.00 | 433.00 | 417.00 | 418.00 | 418.00 | -2.79% | 22,600 |
| Oct 29, 2026 | 431.00 | 436.00 | 430.00 | 430.00 | 430.00 | - | 8,000 |
| Oct 28, 2026 | 434.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.92% | 5,700 |
| Oct 27, 2026 | 432.00 | 438.00 | 431.00 | 434.00 | 434.00 | -0.46% | 7,000 |
| Oct 26, 2026 | 436.00 | 439.00 | 430.00 | 436.00 | 436.00 | 1.87% | 31,600 |
| Oct 23, 2026 | 440.00 | 441.00 | 421.00 | 428.00 | 428.00 | -2.73% | 142,300 |
| Oct 22, 2026 | 444.00 | 444.00 | 437.00 | 440.00 | 440.00 | -0.90% | 10,600 |
| Oct 21, 2026 | 444.00 | 444.00 | 441.00 | 444.00 | 444.00 | 0.68% | 5,000 |
| Oct 20, 2026 | 445.00 | 445.00 | 440.00 | 441.00 | 441.00 | - | 6,800 |
| Oct 19, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 441.00 | - | 14,000 |
| Oct 16, 2026 | 440.00 | 444.00 | 440.00 | 441.00 | 441.00 | 0.23% | 11,800 |
| Oct 15, 2026 | 449.00 | 449.00 | 434.00 | 440.00 | 440.00 | -2.44% | 46,000 |
| Oct 14, 2026 | 442.00 | 452.00 | 442.00 | 451.00 | 451.00 | 1.12% | 10,800 |
| Oct 13, 2026 | 446.00 | 447.00 | 441.00 | 446.00 | 446.00 | 0.22% | 10,200 |
| Oct 9, 2026 | 444.00 | 445.00 | 440.00 | 445.00 | 445.00 | 1.60% | 5,600 |
| Oct 8, 2026 | 439.00 | 443.00 | 438.00 | 438.00 | 438.00 | -0.68% | 6,600 |
| Oct 7, 2026 | 441.00 | 443.00 | 441.00 | 441.00 | 441.00 | - | 4,700 |
| Oct 6, 2026 | 441.00 | 448.00 | 439.00 | 441.00 | 441.00 | - | 17,200 |
| Oct 5, 2026 | 448.00 | 449.00 | 441.00 | 441.00 | 441.00 | -1.12% | 31,300 |
| Oct 2, 2026 | 457.00 | 465.00 | 445.00 | 446.00 | 446.00 | -1.76% | 32,300 |
| Oct 1, 2026 | 452.00 | 456.00 | 448.00 | 454.00 | 454.00 | 0.44% | 8,200 |
| Sep 30, 2026 | 464.00 | 464.00 | 444.00 | 452.00 | 452.00 | -2.59% | 19,100 |
| Sep 29, 2026 | 452.00 | 464.00 | 448.00 | 464.00 | 464.00 | 3.57% | 61,200 |
| Sep 28, 2026 | 455.00 | 455.00 | 448.00 | 448.00 | 448.00 | 0.22% | 16,700 |
| Sep 25, 2026 | 454.00 | 454.00 | 447.00 | 447.00 | 447.00 | - | 102,700 |
| Sep 24, 2026 | 460.00 | 460.00 | 436.00 | 447.00 | 447.00 | -1.32% | 119,500 |
| Sep 18, 2026 | 459.00 | 460.00 | 444.00 | 453.00 | 453.00 | -1.09% | 38,500 |
| Sep 17, 2026 | 460.00 | 464.00 | 449.00 | 458.00 | 458.00 | -0.43% | 29,200 |
| Sep 16, 2026 | 472.00 | 474.00 | 445.00 | 460.00 | 460.00 | -2.54% | 68,600 |
| Sep 15, 2026 | 478.00 | 481.00 | 457.00 | 472.00 | 472.00 | 0.43% | 52,100 |
| Sep 14, 2026 | 515.00 | 515.00 | 465.00 | 470.00 | 470.00 | -8.74% | 260,600 |
| Sep 11, 2026 | 557.00 | 557.00 | 503.00 | 515.00 | 515.00 | -7.54% | 103,100 |
| Sep 10, 2026 | 536.00 | 558.00 | 531.00 | 557.00 | 557.00 | 4.31% | 46,600 |
| Sep 9, 2026 | 513.00 | 534.00 | 513.00 | 534.00 | 534.00 | 5.33% | 16,300 |
| Sep 8, 2026 | 525.00 | 529.00 | 507.00 | 507.00 | 507.00 | -4.70% | 16,100 |
| Sep 7, 2026 | 530.00 | 537.00 | 513.00 | 532.00 | 532.00 | 3.30% | 19,400 |
| Sep 4, 2026 | 506.00 | 515.00 | 502.00 | 515.00 | 515.00 | 2.39% | 4,500 |
| Sep 3, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 503.00 | -0.79% | 5,000 |
| Sep 2, 2026 | 505.00 | 507.00 | 490.00 | 507.00 | 507.00 | -0.39% | 20,800 |
| Sep 1, 2026 | 505.00 | 509.00 | 505.00 | 509.00 | 509.00 | 1.39% | 4,300 |
| Aug 31, 2026 | 504.00 | 504.00 | 495.00 | 502.00 | 502.00 | 0.20% | 5,400 |
| Aug 28, 2026 | 503.00 | 507.00 | 500.00 | 501.00 | 501.00 | -1.38% | 6,600 |
| Aug 27, 2026 | 512.00 | 515.00 | 495.00 | 508.00 | 508.00 | 1.20% | 19,000 |
| Aug 26, 2026 | 509.00 | 510.00 | 494.00 | 502.00 | 502.00 | -0.20% | 15,200 |
| Aug 25, 2026 | 511.00 | 511.00 | 498.00 | 503.00 | 503.00 | -1.57% | 14,200 |