note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 2,531.00
-244.00 (-8.79%)
At close: Jan 16, 2026
note inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,733.00 | 1,747.00 | 1,655.00 | 1,662.00 | 1,662.00 | -5.03% | 899,600 |
| Nov 27, 2025 | 1,601.00 | 1,768.00 | 1,579.00 | 1,750.00 | 1,750.00 | 10.34% | 2,574,800 |
| Nov 26, 2025 | 1,675.00 | 1,800.00 | 1,585.00 | 1,586.00 | 1,586.00 | 0.44% | 3,270,600 |
| Nov 25, 2025 | 1,480.00 | 1,694.00 | 1,464.00 | 1,579.00 | 1,579.00 | 11.20% | 2,893,200 |
| Nov 21, 2025 | 1,386.00 | 1,456.00 | 1,379.00 | 1,420.00 | 1,420.00 | -1.39% | 166,800 |
| Nov 20, 2025 | 1,389.00 | 1,457.00 | 1,378.00 | 1,440.00 | 1,440.00 | 5.11% | 295,200 |
| Nov 19, 2025 | 1,360.00 | 1,398.00 | 1,335.00 | 1,370.00 | 1,370.00 | 2.70% | 230,100 |
| Nov 18, 2025 | 1,350.00 | 1,368.00 | 1,320.00 | 1,334.00 | 1,334.00 | -2.77% | 222,900 |
| Nov 17, 2025 | 1,435.00 | 1,435.00 | 1,359.00 | 1,372.00 | 1,372.00 | -3.52% | 190,400 |
| Nov 14, 2025 | 1,463.00 | 1,470.00 | 1,411.00 | 1,422.00 | 1,422.00 | -1.73% | 199,200 |
| Nov 13, 2025 | 1,486.00 | 1,486.00 | 1,441.00 | 1,447.00 | 1,447.00 | -3.08% | 141,800 |
| Nov 12, 2025 | 1,420.00 | 1,526.00 | 1,420.00 | 1,493.00 | 1,493.00 | 5.44% | 465,400 |
| Nov 11, 2025 | 1,454.00 | 1,469.00 | 1,408.00 | 1,416.00 | 1,416.00 | -2.81% | 260,700 |
| Nov 10, 2025 | 1,491.00 | 1,517.00 | 1,440.00 | 1,457.00 | 1,457.00 | -4.58% | 615,400 |
| Nov 7, 2025 | 1,505.00 | 1,584.00 | 1,468.00 | 1,527.00 | 1,527.00 | -4.56% | 2,186,500 |
| Nov 6, 2025 | 1,529.00 | 1,600.00 | 1,504.00 | 1,600.00 | 1,600.00 | 23.08% | 2,628,800 |
| Nov 5, 2025 | 1,255.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 2.20% | 217,000 |
| Nov 4, 2025 | 1,293.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,272.00 | -2.00% | 137,500 |
| Oct 31, 2025 | 1,349.00 | 1,353.00 | 1,296.00 | 1,298.00 | 1,298.00 | -3.06% | 304,800 |