note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 2,262.00
+29.00 (1.30%)
Feb 16, 2026, 3:30 PM JST
note inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,495.00 | 1,655.00 | 1,473.00 | 1,581.00 | 1,581.00 | 6.82% | 1,876,200 |
| Dec 18, 2025 | 1,462.00 | 1,499.00 | 1,455.00 | 1,480.00 | 1,480.00 | - | 185,000 |
| Dec 17, 2025 | 1,485.00 | 1,509.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.82% | 271,300 |
| Dec 16, 2025 | 1,525.00 | 1,535.00 | 1,461.00 | 1,468.00 | 1,468.00 | -3.99% | 450,000 |
| Dec 15, 2025 | 1,500.00 | 1,537.00 | 1,473.00 | 1,529.00 | 1,529.00 | 5.16% | 891,800 |
| Dec 12, 2025 | 1,442.00 | 1,459.00 | 1,402.00 | 1,454.00 | 1,454.00 | 2.39% | 406,300 |
| Dec 11, 2025 | 1,501.00 | 1,504.00 | 1,404.00 | 1,420.00 | 1,420.00 | -5.33% | 815,500 |
| Dec 10, 2025 | 1,590.00 | 1,590.00 | 1,481.00 | 1,500.00 | 1,500.00 | -7.01% | 880,400 |
| Dec 9, 2025 | 1,555.00 | 1,654.00 | 1,555.00 | 1,613.00 | 1,613.00 | 2.94% | 1,111,400 |
| Dec 8, 2025 | 1,535.00 | 1,633.00 | 1,533.00 | 1,567.00 | 1,567.00 | 3.02% | 751,200 |
| Dec 5, 2025 | 1,480.00 | 1,550.00 | 1,477.00 | 1,521.00 | 1,521.00 | 2.36% | 582,000 |
| Dec 4, 2025 | 1,558.00 | 1,596.00 | 1,466.00 | 1,486.00 | 1,486.00 | -5.71% | 984,800 |
| Dec 3, 2025 | 1,590.00 | 1,620.00 | 1,491.00 | 1,576.00 | 1,576.00 | -0.88% | 816,200 |
| Dec 2, 2025 | 1,577.00 | 1,720.00 | 1,513.00 | 1,590.00 | 1,590.00 | 1.53% | 3,222,800 |
| Dec 1, 2025 | 1,666.00 | 1,706.00 | 1,543.00 | 1,566.00 | 1,566.00 | -5.78% | 662,800 |