Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 495.00
-5.00 (-1.00%)
Jun 12, 2026, 3:30 PM JST
Karadanote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 388.00 | 399.00 | 386.00 | 398.00 | 398.00 | 1.53% | 13,200 |
| May 18, 2026 | 389.00 | 399.00 | 386.00 | 392.00 | 392.00 | - | 19,800 |
| May 15, 2026 | 390.00 | 396.00 | 389.00 | 392.00 | 392.00 | 0.51% | 6,200 |
| May 14, 2026 | 395.00 | 399.00 | 390.00 | 390.00 | 390.00 | -0.26% | 5,600 |
| May 13, 2026 | 388.00 | 399.00 | 388.00 | 391.00 | 391.00 | -0.26% | 6,400 |
| May 12, 2026 | 393.00 | 399.00 | 390.00 | 392.00 | 392.00 | -0.76% | 6,100 |
| May 11, 2026 | 394.00 | 400.00 | 392.00 | 395.00 | 395.00 | - | 6,200 |
| May 8, 2026 | 396.00 | 406.00 | 395.00 | 395.00 | 395.00 | -0.25% | 11,800 |
| May 7, 2026 | 406.00 | 406.00 | 395.00 | 396.00 | 396.00 | - | 11,600 |
| May 1, 2026 | 394.00 | 399.00 | 392.00 | 396.00 | 396.00 | - | 4,000 |
| Apr 30, 2026 | 394.00 | 402.00 | 393.00 | 396.00 | 396.00 | -1.25% | 6,900 |
| Apr 28, 2026 | 396.00 | 405.00 | 391.00 | 401.00 | 401.00 | 0.25% | 15,400 |
| Apr 27, 2026 | 399.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.25% | 8,100 |
| Apr 24, 2026 | 403.00 | 404.00 | 399.00 | 401.00 | 401.00 | -0.74% | 5,300 |
| Apr 23, 2026 | 404.00 | 407.00 | 400.00 | 404.00 | 404.00 | - | 5,500 |
| Apr 22, 2026 | 403.00 | 407.00 | 402.00 | 404.00 | 404.00 | 0.25% | 2,800 |
| Apr 21, 2026 | 407.00 | 410.00 | 401.00 | 403.00 | 403.00 | -1.23% | 5,600 |
| Apr 20, 2026 | 403.00 | 410.00 | 401.00 | 408.00 | 408.00 | 0.49% | 2,700 |
| Apr 17, 2026 | 404.00 | 410.00 | 401.00 | 406.00 | 406.00 | 0.50% | 2,200 |
| Apr 16, 2026 | 407.00 | 410.00 | 400.00 | 404.00 | 404.00 | 0.25% | 7,800 |
| Apr 15, 2026 | 402.00 | 405.00 | 392.00 | 403.00 | 403.00 | - | 8,700 |
| Apr 14, 2026 | 404.00 | 410.00 | 400.00 | 403.00 | 403.00 | - | 3,800 |
| Apr 13, 2026 | 408.00 | 410.00 | 396.00 | 403.00 | 403.00 | -0.98% | 7,700 |
| Apr 10, 2026 | 418.00 | 418.00 | 402.00 | 407.00 | 407.00 | -1.21% | 10,100 |
| Apr 9, 2026 | 411.00 | 413.00 | 408.00 | 412.00 | 412.00 | -0.96% | 6,200 |
| Apr 8, 2026 | 413.00 | 417.00 | 411.00 | 416.00 | 416.00 | 0.73% | 4,600 |
| Apr 7, 2026 | 411.00 | 413.00 | 409.00 | 413.00 | 413.00 | 0.49% | 1,900 |
| Apr 6, 2026 | 411.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.72% | 3,000 |
| Apr 3, 2026 | 412.00 | 414.00 | 409.00 | 414.00 | 414.00 | - | 3,800 |
| Apr 2, 2026 | 413.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.49% | 900 |
| Apr 1, 2026 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 0.73% | 3,000 |
| Mar 31, 2026 | 413.00 | 413.00 | 409.00 | 409.00 | 409.00 | -1.21% | 1,300 |