Skip to main content
logo
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
2,459.00
-103.00 (-4.02%)
Apr 2, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,593.002,629.002,425.002,431.00--5.11%289,500
Apr 1, 20262,524.002,569.002,480.002,562.002,562.004.79%322,300
Mar 31, 20262,412.002,510.002,367.002,445.002,445.000.87%407,300
Mar 30, 20262,469.002,510.002,355.002,424.002,424.00-3.77%419,900
Mar 27, 20262,447.002,550.002,417.002,519.002,519.003.11%463,300
Mar 26, 20262,470.002,578.002,408.002,443.002,443.00-1.69%708,000
Mar 25, 20262,401.002,547.002,352.002,485.002,485.0011.59%1,637,800
Mar 24, 20262,200.002,260.002,175.002,227.002,227.005.90%282,400
Mar 23, 20262,091.002,174.002,055.002,103.002,103.00-3.88%450,800
Mar 19, 20262,251.002,258.002,170.002,188.002,188.00-6.93%340,800
Mar 18, 20262,324.002,365.002,256.002,351.002,351.001.64%285,500
Mar 17, 20262,438.002,454.002,287.002,313.002,313.00-4.62%426,200
Mar 16, 20262,485.002,508.002,413.002,425.002,425.00-3.39%370,500
Mar 13, 20262,325.002,510.002,322.002,510.002,510.006.76%526,600
Mar 12, 20262,408.002,535.002,331.002,351.002,351.00-3.57%611,000
Mar 11, 20262,302.002,444.002,282.002,438.002,438.005.36%599,900
Mar 10, 20262,180.002,320.002,118.002,314.002,314.0012.22%780,000
Mar 9, 20261,985.002,068.001,975.002,062.002,062.00-3.42%433,400
Mar 6, 20261,990.002,166.001,988.002,135.002,135.006.27%454,500
Mar 5, 20262,031.002,063.001,990.002,009.002,009.002.34%223,800
Mar 4, 20261,999.002,041.001,906.001,963.001,963.00-3.21%472,700
Mar 3, 20262,100.002,130.002,026.002,028.002,028.00-3.06%291,100
Mar 2, 20262,142.002,142.002,078.002,092.002,092.00-5.60%329,000
Feb 27, 20262,195.002,259.002,150.002,216.002,216.003.31%296,000
Feb 26, 20262,140.002,187.002,111.002,145.002,145.001.18%290,000
Feb 25, 20262,122.002,129.002,060.002,120.002,120.004.85%311,500
Feb 24, 20262,110.002,124.001,971.002,022.002,022.00-6.39%526,500
Feb 20, 20262,266.002,296.002,103.002,160.002,160.00-8.32%710,200
Feb 19, 20262,380.002,471.002,338.002,356.002,356.000.77%710,200
Feb 18, 20262,223.002,361.002,166.002,338.002,338.005.22%503,500
Feb 17, 20262,256.002,256.002,185.002,222.002,222.00-1.77%258,000
Feb 16, 20262,259.002,320.002,230.002,262.002,262.001.30%326,200
Feb 13, 20262,302.002,336.002,215.002,233.002,233.00-5.06%543,500
Feb 12, 20262,501.002,543.002,302.002,352.002,352.00-5.77%899,900
Feb 10, 20262,510.002,667.002,471.002,496.002,496.000.04%778,200
Feb 9, 20262,780.002,799.002,455.002,495.002,495.00-10.22%1,501,100
Feb 6, 20262,725.002,779.002,663.002,779.002,779.002.06%387,800
Feb 5, 20262,629.002,785.002,610.002,723.002,723.004.57%624,400
Feb 4, 20262,601.002,630.002,531.002,604.002,604.000.35%392,000
Feb 3, 20262,611.002,662.002,516.002,595.002,595.001.37%551,200
Feb 2, 20262,558.002,667.002,458.002,560.002,560.00-3.69%769,500
Jan 30, 20262,537.002,668.002,493.002,658.002,658.003.42%487,100
Jan 29, 20262,490.002,625.002,432.002,570.002,570.004.64%718,100
Jan 28, 20262,560.002,620.002,417.002,456.002,456.00-4.06%842,600
Jan 27, 20262,648.002,730.002,518.002,560.002,560.00-6.84%1,129,000
Jan 26, 20263,000.003,035.002,670.002,748.002,748.00-7.51%1,741,200
Jan 23, 20262,960.003,210.002,888.002,971.002,971.002.84%2,636,400
Jan 22, 20263,080.003,095.002,821.002,889.002,889.00-7.11%1,928,500
Jan 21, 20262,673.003,180.002,672.003,110.003,110.0012.15%4,898,000
Jan 20, 20262,734.002,970.002,654.002,773.002,773.001.43%3,499,100