note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 2,189.00
+127.00 (6.16%)
Mar 10, 2026, 10:04 AM JST
note inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,985.00 | 2,068.00 | 1,975.00 | 2,062.00 | 2,062.00 | -3.42% | 433,400 |
| Mar 6, 2026 | 1,990.00 | 2,166.00 | 1,988.00 | 2,135.00 | 2,135.00 | 6.27% | 454,500 |
| Mar 5, 2026 | 2,031.00 | 2,063.00 | 1,990.00 | 2,009.00 | 2,009.00 | 2.34% | 223,800 |
| Mar 4, 2026 | 1,999.00 | 2,041.00 | 1,906.00 | 1,963.00 | 1,963.00 | -3.21% | 472,700 |
| Mar 3, 2026 | 2,100.00 | 2,130.00 | 2,026.00 | 2,028.00 | 2,028.00 | -3.06% | 291,100 |
| Mar 2, 2026 | 2,142.00 | 2,142.00 | 2,078.00 | 2,092.00 | 2,092.00 | -5.60% | 329,000 |
| Feb 27, 2026 | 2,195.00 | 2,259.00 | 2,150.00 | 2,216.00 | 2,216.00 | 3.31% | 296,000 |
| Feb 26, 2026 | 2,140.00 | 2,187.00 | 2,111.00 | 2,145.00 | 2,145.00 | 1.18% | 290,000 |
| Feb 25, 2026 | 2,122.00 | 2,129.00 | 2,060.00 | 2,120.00 | 2,120.00 | 4.85% | 311,500 |
| Feb 24, 2026 | 2,110.00 | 2,124.00 | 1,971.00 | 2,022.00 | 2,022.00 | -6.39% | 526,500 |
| Feb 20, 2026 | 2,266.00 | 2,296.00 | 2,103.00 | 2,160.00 | 2,160.00 | -8.32% | 710,200 |
| Feb 19, 2026 | 2,380.00 | 2,471.00 | 2,338.00 | 2,356.00 | 2,356.00 | 0.77% | 710,200 |
| Feb 18, 2026 | 2,223.00 | 2,361.00 | 2,166.00 | 2,338.00 | 2,338.00 | 5.22% | 503,500 |
| Feb 17, 2026 | 2,256.00 | 2,256.00 | 2,185.00 | 2,222.00 | 2,222.00 | -1.77% | 258,000 |
| Feb 16, 2026 | 2,259.00 | 2,320.00 | 2,230.00 | 2,262.00 | 2,262.00 | 1.30% | 326,200 |
| Feb 13, 2026 | 2,302.00 | 2,336.00 | 2,215.00 | 2,233.00 | 2,233.00 | -5.06% | 543,500 |
| Feb 12, 2026 | 2,501.00 | 2,543.00 | 2,302.00 | 2,352.00 | 2,352.00 | -5.77% | 899,900 |
| Feb 10, 2026 | 2,510.00 | 2,667.00 | 2,471.00 | 2,496.00 | 2,496.00 | 0.04% | 778,200 |
| Feb 9, 2026 | 2,780.00 | 2,799.00 | 2,455.00 | 2,495.00 | 2,495.00 | -10.22% | 1,501,100 |
| Feb 6, 2026 | 2,725.00 | 2,779.00 | 2,663.00 | 2,779.00 | 2,779.00 | 2.06% | 387,800 |
| Feb 5, 2026 | 2,629.00 | 2,785.00 | 2,610.00 | 2,723.00 | 2,723.00 | 4.57% | 624,400 |
| Feb 4, 2026 | 2,601.00 | 2,630.00 | 2,531.00 | 2,604.00 | 2,604.00 | 0.35% | 392,000 |
| Feb 3, 2026 | 2,611.00 | 2,662.00 | 2,516.00 | 2,595.00 | 2,595.00 | 1.37% | 551,200 |
| Feb 2, 2026 | 2,558.00 | 2,667.00 | 2,458.00 | 2,560.00 | 2,560.00 | -3.69% | 769,500 |
| Jan 30, 2026 | 2,537.00 | 2,668.00 | 2,493.00 | 2,658.00 | 2,658.00 | 3.42% | 487,100 |
| Jan 29, 2026 | 2,490.00 | 2,625.00 | 2,432.00 | 2,570.00 | 2,570.00 | 4.64% | 718,100 |
| Jan 28, 2026 | 2,560.00 | 2,620.00 | 2,417.00 | 2,456.00 | 2,456.00 | -4.06% | 842,600 |
| Jan 27, 2026 | 2,648.00 | 2,730.00 | 2,518.00 | 2,560.00 | 2,560.00 | -6.84% | 1,129,000 |
| Jan 26, 2026 | 3,000.00 | 3,035.00 | 2,670.00 | 2,748.00 | 2,748.00 | -7.51% | 1,741,200 |
| Jan 23, 2026 | 2,960.00 | 3,210.00 | 2,888.00 | 2,971.00 | 2,971.00 | 2.84% | 2,636,400 |
| Jan 22, 2026 | 3,080.00 | 3,095.00 | 2,821.00 | 2,889.00 | 2,889.00 | -7.11% | 1,928,500 |
| Jan 21, 2026 | 2,673.00 | 3,180.00 | 2,672.00 | 3,110.00 | 3,110.00 | 12.15% | 4,898,000 |
| Jan 20, 2026 | 2,734.00 | 2,970.00 | 2,654.00 | 2,773.00 | 2,773.00 | 1.43% | 3,499,100 |
| Jan 19, 2026 | 2,581.00 | 2,789.00 | 2,560.00 | 2,734.00 | 2,734.00 | 8.02% | 2,679,600 |
| Jan 16, 2026 | 2,775.00 | 2,885.00 | 2,510.00 | 2,531.00 | 2,531.00 | -8.79% | 3,774,400 |
| Jan 15, 2026 | 2,425.00 | 2,775.00 | 2,338.00 | 2,775.00 | 2,775.00 | 21.98% | 7,275,700 |
| Jan 14, 2026 | 2,200.00 | 2,275.00 | 2,173.00 | 2,275.00 | 2,275.00 | 21.33% | 1,067,200 |
| Jan 13, 2026 | 1,910.00 | 1,920.00 | 1,825.00 | 1,875.00 | 1,875.00 | -3.85% | 1,719,100 |
| Jan 9, 2026 | 1,809.00 | 1,953.00 | 1,789.00 | 1,950.00 | 1,950.00 | 8.45% | 1,380,500 |
| Jan 8, 2026 | 1,708.00 | 1,850.00 | 1,702.00 | 1,798.00 | 1,798.00 | 5.02% | 1,044,700 |
| Jan 7, 2026 | 1,680.00 | 1,728.00 | 1,642.00 | 1,712.00 | 1,712.00 | 2.09% | 703,100 |
| Jan 6, 2026 | 1,689.00 | 1,761.00 | 1,667.00 | 1,677.00 | 1,677.00 | 0.84% | 780,800 |
| Jan 5, 2026 | 1,688.00 | 1,693.00 | 1,633.00 | 1,663.00 | 1,663.00 | 1.90% | 390,800 |
| Dec 30, 2025 | 1,682.00 | 1,750.00 | 1,623.00 | 1,632.00 | 1,632.00 | -3.89% | 624,300 |
| Dec 29, 2025 | 1,628.00 | 1,729.00 | 1,616.00 | 1,698.00 | 1,698.00 | 6.26% | 832,700 |
| Dec 26, 2025 | 1,565.00 | 1,614.00 | 1,558.00 | 1,598.00 | 1,598.00 | 2.24% | 401,400 |
| Dec 25, 2025 | 1,537.00 | 1,569.00 | 1,525.00 | 1,563.00 | 1,563.00 | 1.69% | 241,900 |
| Dec 24, 2025 | 1,527.00 | 1,552.00 | 1,517.00 | 1,537.00 | 1,537.00 | 0.65% | 236,800 |
| Dec 23, 2025 | 1,560.00 | 1,600.00 | 1,512.00 | 1,527.00 | 1,527.00 | -1.86% | 407,300 |
| Dec 22, 2025 | 1,582.00 | 1,600.00 | 1,535.00 | 1,556.00 | 1,556.00 | -1.58% | 462,900 |