Karadanote, Inc. (TYO:4014)
Japan · Delayed Price · Currency is JPY 396.00
-4.00 (-1.00%)
May 22, 2026, 3:30 PM JST
Karadanote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |