Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 464.00
+16.00 (3.57%)
Sep 29, 2026, 3:30 PM JST
Karadanote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 512.00 | 518.00 | 511.00 | 511.00 | 511.00 | 0.39% | 8,800 |
| Aug 21, 2026 | 502.00 | 513.00 | 502.00 | 509.00 | 509.00 | -0.20% | 4,600 |
| Aug 20, 2026 | 491.00 | 510.00 | 479.00 | 510.00 | 510.00 | 4.08% | 53,200 |
| Aug 19, 2026 | 494.00 | 501.00 | 490.00 | 490.00 | 490.00 | -1.01% | 8,700 |
| Aug 18, 2026 | 515.00 | 517.00 | 493.00 | 495.00 | 495.00 | -1.98% | 35,700 |
| Aug 17, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.20% | 6,300 |
| Aug 14, 2026 | 504.00 | 514.00 | 504.00 | 506.00 | 506.00 | -1.56% | 2,600 |
| Aug 13, 2026 | 506.00 | 514.00 | 506.00 | 514.00 | 514.00 | 1.18% | 2,900 |
| Aug 12, 2026 | 511.00 | 513.00 | 507.00 | 508.00 | 508.00 | 0.40% | 2,200 |
| Aug 10, 2026 | 514.00 | 514.00 | 504.00 | 506.00 | 506.00 | -0.59% | 7,200 |
| Aug 7, 2026 | 505.00 | 512.00 | 505.00 | 509.00 | 509.00 | 0.79% | 1,600 |
| Aug 6, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | -0.20% | 3,200 |
| Aug 5, 2026 | 502.00 | 507.00 | 501.00 | 506.00 | 506.00 | 0.40% | 8,000 |
| Aug 4, 2026 | 503.00 | 508.00 | 501.00 | 504.00 | 504.00 | -0.20% | 4,400 |
| Aug 3, 2026 | 505.00 | 511.00 | 505.00 | 505.00 | 505.00 | -0.59% | 7,000 |
| Jul 31, 2026 | 503.00 | 514.00 | 503.00 | 508.00 | 508.00 | 1.40% | 17,400 |
| Jul 30, 2026 | 492.00 | 515.00 | 492.00 | 501.00 | 501.00 | -7.56% | 59,400 |
| 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 |