note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 1,233.00
-39.00 (-3.07%)
Sep 30, 2025, 3:30 PM JST
note inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,262.00 | 1,265.00 | 1,184.00 | 1,239.00 | 1,239.00 | -2.59% | 358,700 |
| Sep 29, 2025 | 1,296.00 | 1,300.00 | 1,269.00 | 1,272.00 | 1,272.00 | -1.01% | 135,200 |
| Sep 26, 2025 | 1,275.00 | 1,299.00 | 1,274.00 | 1,285.00 | 1,285.00 | -0.46% | 115,000 |
| Sep 25, 2025 | 1,329.00 | 1,329.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.68% | 93,600 |
| Sep 24, 2025 | 1,355.00 | 1,355.00 | 1,311.00 | 1,313.00 | 1,313.00 | -3.10% | 143,900 |
| Sep 22, 2025 | 1,376.00 | 1,404.00 | 1,352.00 | 1,355.00 | 1,355.00 | -0.15% | 213,200 |
| Sep 19, 2025 | 1,346.00 | 1,366.00 | 1,296.00 | 1,357.00 | 1,357.00 | 2.42% | 238,300 |
| Sep 18, 2025 | 1,273.00 | 1,357.00 | 1,273.00 | 1,325.00 | 1,325.00 | 4.00% | 287,600 |
| Sep 17, 2025 | 1,272.00 | 1,280.00 | 1,264.00 | 1,274.00 | 1,274.00 | -0.78% | 287,600 |
| Sep 16, 2025 | 1,277.00 | 1,294.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.47% | 78,100 |
| Sep 12, 2025 | 1,312.00 | 1,313.00 | 1,273.00 | 1,278.00 | 1,278.00 | -0.54% | 150,000 |
| Sep 11, 2025 | 1,336.00 | 1,339.00 | 1,272.00 | 1,285.00 | 1,285.00 | -2.73% | 150,000 |
| Sep 10, 2025 | 1,340.00 | 1,342.00 | 1,302.00 | 1,321.00 | 1,321.00 | 0.08% | 135,800 |
| Sep 9, 2025 | 1,301.00 | 1,331.00 | 1,301.00 | 1,320.00 | 1,320.00 | 2.25% | 186,500 |
| Sep 8, 2025 | 1,268.00 | 1,298.00 | 1,260.00 | 1,291.00 | 1,291.00 | 3.36% | 145,200 |
| Sep 5, 2025 | 1,270.00 | 1,281.00 | 1,248.00 | 1,249.00 | 1,249.00 | -2.19% | 192,200 |
| Sep 4, 2025 | 1,282.00 | 1,293.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.55% | 95,200 |
| Sep 3, 2025 | 1,286.00 | 1,304.00 | 1,265.00 | 1,270.00 | 1,270.00 | -2.31% | 174,100 |
| Sep 2, 2025 | 1,296.00 | 1,314.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.23% | 169,600 |
| Sep 1, 2025 | 1,320.00 | 1,331.00 | 1,277.00 | 1,297.00 | 1,297.00 | -1.97% | 253,800 |
| Aug 29, 2025 | 1,319.00 | 1,331.00 | 1,303.00 | 1,323.00 | 1,323.00 | -0.15% | 148,000 |
| Aug 28, 2025 | 1,336.00 | 1,341.00 | 1,320.00 | 1,325.00 | 1,325.00 | -2.29% | 115,900 |
| Aug 27, 2025 | 1,363.00 | 1,365.00 | 1,333.00 | 1,356.00 | 1,356.00 | -0.22% | 109,900 |
| Aug 26, 2025 | 1,365.00 | 1,369.00 | 1,352.00 | 1,359.00 | 1,359.00 | -0.37% | 88,300 |
| Aug 25, 2025 | 1,388.00 | 1,392.00 | 1,361.00 | 1,364.00 | 1,364.00 | -1.66% | 145,300 |
| Aug 22, 2025 | 1,392.00 | 1,422.00 | 1,385.00 | 1,387.00 | 1,387.00 | 0.14% | 161,700 |
| Aug 21, 2025 | 1,402.00 | 1,414.00 | 1,383.00 | 1,385.00 | 1,385.00 | -1.42% | 176,700 |
| Aug 20, 2025 | 1,469.00 | 1,470.00 | 1,401.00 | 1,405.00 | 1,405.00 | -1.06% | 601,100 |
| Aug 19, 2025 | 1,430.00 | 1,434.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.98% | 136,300 |
| Aug 18, 2025 | 1,407.00 | 1,452.00 | 1,405.00 | 1,434.00 | 1,434.00 | 4.06% | 339,900 |
| Aug 15, 2025 | 1,435.00 | 1,437.00 | 1,376.00 | 1,378.00 | 1,378.00 | -2.96% | 263,100 |
| Aug 14, 2025 | 1,359.00 | 1,425.00 | 1,327.00 | 1,420.00 | 1,420.00 | 5.97% | 399,100 |
| Aug 13, 2025 | 1,332.00 | 1,368.00 | 1,326.00 | 1,340.00 | 1,340.00 | -0.52% | 175,100 |
| Aug 12, 2025 | 1,370.00 | 1,396.00 | 1,345.00 | 1,347.00 | 1,347.00 | -1.61% | 249,800 |
| Aug 8, 2025 | 1,384.00 | 1,395.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.58% | 201,900 |
| Aug 7, 2025 | 1,336.00 | 1,385.00 | 1,336.00 | 1,377.00 | 1,377.00 | 2.61% | 164,200 |
| Aug 6, 2025 | 1,336.00 | 1,366.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.68% | 127,800 |
| Aug 5, 2025 | 1,306.00 | 1,345.00 | 1,304.00 | 1,333.00 | 1,333.00 | 2.46% | 224,900 |
| Aug 4, 2025 | 1,298.00 | 1,316.00 | 1,294.00 | 1,301.00 | 1,301.00 | -1.21% | 160,800 |
| Aug 1, 2025 | 1,300.00 | 1,322.00 | 1,277.00 | 1,317.00 | 1,317.00 | 1.15% | 178,100 |
| Jul 31, 2025 | 1,300.00 | 1,321.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.23% | 155,000 |
| Jul 30, 2025 | 1,303.00 | 1,310.00 | 1,290.00 | 1,299.00 | 1,299.00 | -1.89% | 147,900 |
| Jul 29, 2025 | 1,323.00 | 1,327.00 | 1,293.00 | 1,324.00 | 1,324.00 | 0.99% | 165,600 |
| Jul 28, 2025 | 1,335.00 | 1,335.00 | 1,301.00 | 1,311.00 | 1,311.00 | 0.08% | 179,800 |
| Jul 25, 2025 | 1,288.00 | 1,315.00 | 1,286.00 | 1,310.00 | 1,310.00 | 0.31% | 145,300 |
| Jul 24, 2025 | 1,300.00 | 1,325.00 | 1,296.00 | 1,306.00 | 1,306.00 | 1.01% | 176,300 |
| Jul 23, 2025 | 1,250.00 | 1,298.00 | 1,247.00 | 1,293.00 | 1,293.00 | 2.13% | 220,000 |
| Jul 22, 2025 | 1,270.00 | 1,307.00 | 1,262.00 | 1,266.00 | 1,266.00 | -0.94% | 309,500 |
| Jul 18, 2025 | 1,307.00 | 1,330.00 | 1,274.00 | 1,278.00 | 1,278.00 | -3.91% | 403,700 |
| Jul 17, 2025 | 1,309.00 | 1,353.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.68% | 237,200 |