note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 2,570.00
-3.00 (-0.12%)
Aug 18, 2026, 3:30 PM JST
note inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,557.00 | 2,620.00 | 2,557.00 | 2,580.00 | - | 0.27% | 61,700 |
| Aug 17, 2026 | 2,558.00 | 2,598.00 | 2,516.00 | 2,573.00 | 2,573.00 | 0.51% | 202,500 |
| Aug 14, 2026 | 2,516.00 | 2,600.00 | 2,488.00 | 2,560.00 | 2,560.00 | 1.11% | 296,100 |
| Aug 13, 2026 | 2,454.00 | 2,543.00 | 2,402.00 | 2,532.00 | 2,532.00 | 2.39% | 298,300 |
| Aug 12, 2026 | 2,350.00 | 2,490.00 | 2,328.00 | 2,473.00 | 2,473.00 | 3.52% | 291,300 |
| Aug 10, 2026 | 2,374.00 | 2,468.00 | 2,360.00 | 2,389.00 | 2,389.00 | 5.06% | 388,800 |
| Aug 7, 2026 | 2,319.00 | 2,333.00 | 2,202.00 | 2,274.00 | 2,274.00 | -1.73% | 204,900 |
| Aug 6, 2026 | 2,260.00 | 2,412.00 | 2,250.00 | 2,314.00 | 2,314.00 | 1.14% | 492,700 |
| Aug 5, 2026 | 2,182.00 | 2,310.00 | 2,160.00 | 2,288.00 | 2,288.00 | 6.02% | 419,900 |
| Aug 4, 2026 | 1,997.00 | 2,172.00 | 1,997.00 | 2,158.00 | 2,158.00 | 8.77% | 470,200 |
| Aug 3, 2026 | 2,149.00 | 2,188.00 | 1,982.00 | 1,984.00 | 1,984.00 | -6.81% | 350,200 |
| Jul 31, 2026 | 2,030.00 | 2,213.00 | 2,028.00 | 2,129.00 | 2,129.00 | 4.41% | 359,800 |
| Jul 30, 2026 | 2,050.00 | 2,114.00 | 2,015.00 | 2,039.00 | 2,039.00 | -1.26% | 248,900 |
| Jul 29, 2026 | 2,041.00 | 2,070.00 | 1,990.00 | 2,065.00 | 2,065.00 | 0.98% | 212,000 |
| Jul 28, 2026 | 2,139.00 | 2,199.00 | 2,021.00 | 2,045.00 | 2,045.00 | -3.17% | 258,700 |
| Jul 27, 2026 | 2,029.00 | 2,137.00 | 2,008.00 | 2,112.00 | 2,112.00 | 4.30% | 205,900 |
| Jul 24, 2026 | 2,013.00 | 2,103.00 | 1,987.00 | 2,025.00 | 2,025.00 | 0.60% | 336,600 |
| Jul 23, 2026 | 1,900.00 | 2,040.00 | 1,875.00 | 2,013.00 | 2,013.00 | 4.30% | 341,100 |
| Jul 22, 2026 | 2,042.00 | 2,066.00 | 1,909.00 | 1,930.00 | 1,930.00 | -5.48% | 574,800 |
| Jul 21, 2026 | 2,020.00 | 2,084.00 | 1,982.00 | 2,042.00 | 2,042.00 | -0.39% | 205,200 |
| Jul 17, 2026 | 2,123.00 | 2,140.00 | 1,941.00 | 2,050.00 | 2,050.00 | -6.61% | 672,300 |
| Jul 16, 2026 | 2,144.00 | 2,280.00 | 2,132.00 | 2,195.00 | 2,195.00 | 2.38% | 467,800 |
| Jul 15, 2026 | 2,052.00 | 2,159.00 | 2,040.00 | 2,144.00 | 2,144.00 | 4.03% | 238,100 |
| Jul 14, 2026 | 2,091.00 | 2,120.00 | 2,033.00 | 2,061.00 | 2,061.00 | -2.14% | 335,000 |
| Jul 13, 2026 | 2,254.00 | 2,260.00 | 2,100.00 | 2,106.00 | 2,106.00 | -6.73% | 492,300 |
| Jul 10, 2026 | 1,990.00 | 2,268.00 | 1,990.00 | 2,258.00 | 2,258.00 | 12.34% | 1,359,900 |
| Jul 9, 2026 | 2,189.00 | 2,206.00 | 1,982.00 | 2,010.00 | 2,010.00 | -12.19% | 1,512,800 |
| Jul 8, 2026 | 2,319.00 | 2,499.00 | 2,155.00 | 2,289.00 | 2,289.00 | 3.15% | 3,714,200 |
| Jul 7, 2026 | 2,260.00 | 2,311.00 | 2,115.00 | 2,219.00 | 2,219.00 | -1.38% | 963,000 |
| Jul 6, 2026 | 2,130.00 | 2,250.00 | 2,114.00 | 2,250.00 | 2,250.00 | 8.43% | 578,100 |
| Jul 3, 2026 | 2,058.00 | 2,089.00 | 1,973.00 | 2,075.00 | 2,075.00 | 2.52% | 389,300 |
| Jul 2, 2026 | 1,931.00 | 2,110.00 | 1,905.00 | 2,024.00 | 2,024.00 | 5.42% | 514,100 |
| Jul 1, 2026 | 1,905.00 | 1,937.00 | 1,863.00 | 1,920.00 | 1,920.00 | - | 249,700 |
| Jun 30, 2026 | 1,860.00 | 1,920.00 | 1,819.00 | 1,920.00 | 1,920.00 | 4.46% | 381,100 |
| Jun 29, 2026 | 1,764.00 | 1,841.00 | 1,738.00 | 1,838.00 | 1,838.00 | 5.33% | 259,600 |
| Jun 26, 2026 | 1,730.00 | 1,781.00 | 1,683.00 | 1,745.00 | 1,745.00 | 0.87% | 166,900 |
| Jun 25, 2026 | 1,760.00 | 1,785.00 | 1,693.00 | 1,730.00 | 1,730.00 | -0.35% | 109,700 |
| Jun 24, 2026 | 1,781.00 | 1,801.00 | 1,733.00 | 1,736.00 | 1,736.00 | -0.29% | 110,100 |
| Jun 23, 2026 | 1,823.00 | 1,828.00 | 1,731.00 | 1,741.00 | 1,741.00 | -3.28% | 138,600 |
| Jun 22, 2026 | 1,758.00 | 1,819.00 | 1,740.00 | 1,800.00 | 1,800.00 | 2.27% | 126,800 |
| Jun 19, 2026 | 1,889.00 | 1,889.00 | 1,730.00 | 1,760.00 | 1,760.00 | -6.43% | 271,200 |
| Jun 18, 2026 | 1,824.00 | 1,895.00 | 1,803.00 | 1,881.00 | 1,881.00 | 3.29% | 310,700 |
| Jun 17, 2026 | 1,749.00 | 1,855.00 | 1,720.00 | 1,821.00 | 1,821.00 | 5.38% | 265,800 |
| Jun 16, 2026 | 1,692.00 | 1,750.00 | 1,672.00 | 1,728.00 | 1,728.00 | 3.29% | 191,900 |
| Jun 15, 2026 | 1,678.00 | 1,702.00 | 1,655.00 | 1,673.00 | 1,673.00 | 1.09% | 123,000 |
| Jun 12, 2026 | 1,712.00 | 1,719.00 | 1,635.00 | 1,655.00 | 1,655.00 | -1.66% | 117,800 |
| Jun 11, 2026 | 1,636.00 | 1,685.00 | 1,604.00 | 1,683.00 | 1,683.00 | 0.42% | 161,700 |
| Jun 10, 2026 | 1,725.00 | 1,737.00 | 1,635.00 | 1,676.00 | 1,676.00 | -2.84% | 273,200 |
| Jun 9, 2026 | 1,770.00 | 1,780.00 | 1,692.00 | 1,725.00 | 1,725.00 | -1.65% | 181,300 |
| Jun 8, 2026 | 1,795.00 | 1,831.00 | 1,732.00 | 1,754.00 | 1,754.00 | -5.09% | 271,400 |