Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 401.00
-3.00 (-0.74%)
Apr 24, 2026, 3:30 PM JST
Karadanote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 406.00 | 414.00 | 406.00 | 414.00 | 414.00 | -0.24% | 4,300 |
| Mar 27, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.24% | 4,100 |
| Mar 26, 2026 | 418.00 | 418.00 | 411.00 | 414.00 | 414.00 | -0.96% | 3,200 |
| Mar 25, 2026 | 419.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.24% | 4,900 |
| Mar 24, 2026 | 419.00 | 424.00 | 414.00 | 419.00 | 419.00 | 2.70% | 4,100 |
| Mar 23, 2026 | 410.00 | 418.00 | 406.00 | 408.00 | 408.00 | -3.32% | 11,400 |
| Mar 19, 2026 | 423.00 | 428.00 | 409.00 | 422.00 | 422.00 | -2.99% | 28,200 |
| Mar 18, 2026 | 442.00 | 442.00 | 424.00 | 435.00 | 435.00 | -0.91% | 25,500 |
| Mar 17, 2026 | 438.00 | 441.00 | 427.00 | 439.00 | 439.00 | -4.98% | 54,800 |
| Mar 16, 2026 | 435.00 | 462.00 | 435.00 | 462.00 | 462.00 | 8.45% | 37,700 |
| Mar 13, 2026 | 429.00 | 442.00 | 422.00 | 426.00 | 426.00 | -1.84% | 9,400 |
| Mar 12, 2026 | 429.00 | 435.00 | 427.00 | 434.00 | 434.00 | 0.23% | 1,800 |
| Mar 11, 2026 | 427.00 | 444.00 | 427.00 | 433.00 | 433.00 | 0.93% | 6,600 |
| Mar 10, 2026 | 436.00 | 436.00 | 418.00 | 429.00 | 429.00 | 0.23% | 9,000 |
| Mar 9, 2026 | 428.00 | 436.00 | 413.00 | 428.00 | 428.00 | -3.60% | 11,000 |
| 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 |