Skip to main content
logo
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
2,557.00
-107.00 (-4.02%)
Nov 6, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,367.002,639.002,351.002,557.002,557.00-4.02%410,000
Nov 5, 20262,866.002,953.002,619.002,664.002,664.00-6.43%409,500
Nov 4, 20262,909.002,928.002,728.002,847.002,847.00-3.29%219,900
Nov 2, 20262,924.003,020.002,865.002,944.002,944.003.30%394,600
Oct 30, 20262,780.002,936.002,777.002,850.002,850.001.50%388,500
Oct 29, 20262,912.002,916.002,791.002,808.002,808.00-2.43%232,000
Oct 28, 20262,957.003,100.002,863.002,878.002,878.000.03%389,100
Oct 27, 20262,800.002,948.002,771.002,877.002,877.003.45%314,600
Oct 26, 20262,669.002,792.002,645.002,781.002,781.002.28%170,900
Oct 23, 20262,661.002,723.002,617.002,719.002,719.00-0.69%323,300
Oct 22, 20262,920.002,934.002,725.002,738.002,738.00-6.71%448,700
Oct 21, 20262,955.003,025.002,917.002,935.002,935.002.30%410,300
Oct 20, 20262,950.002,970.002,842.002,869.002,869.00-3.56%261,400
Oct 19, 20262,926.003,035.002,926.002,975.002,975.00-1.33%404,100
Oct 16, 20262,802.003,135.002,792.003,015.003,015.008.41%629,800
Oct 15, 20262,824.002,929.002,769.002,781.002,781.00-3.24%446,200
Oct 14, 20262,970.003,020.002,857.002,874.002,874.00-2.48%573,600
Oct 13, 20263,010.003,080.002,884.002,947.002,947.00-5.54%730,600
Oct 9, 20262,929.003,135.002,917.003,120.003,120.004.73%912,900
Oct 8, 20263,080.003,105.002,875.002,979.002,979.00-5.43%1,585,900
Oct 7, 20263,500.003,505.003,150.003,150.003,150.00-18.18%1,828,000
Oct 6, 20263,950.004,090.003,770.003,850.003,850.00-0.77%657,700
Oct 5, 20263,985.004,015.003,830.003,880.003,880.00-5.37%602,400
Oct 2, 20263,960.004,120.003,905.004,100.004,100.004.19%991,300
Oct 1, 20263,640.004,095.003,555.003,935.003,935.0010.22%1,474,300
Sep 30, 20263,220.003,590.003,210.003,570.003,570.0011.91%778,600
Sep 29, 20263,175.003,235.003,090.003,190.003,190.000.95%182,000
Sep 28, 20263,040.003,210.003,000.003,160.003,160.003.44%288,900
Sep 25, 20263,160.003,185.003,050.003,055.003,055.00-3.17%198,800
Sep 24, 20263,130.003,245.003,110.003,155.003,155.000.64%288,200
Sep 18, 20263,055.003,175.002,981.003,135.003,135.003.47%298,600
Sep 17, 20263,000.003,150.002,986.003,030.003,030.002.68%257,400
Sep 16, 20263,010.003,035.002,866.002,951.002,951.00-1.96%276,900
Sep 15, 20262,931.003,085.002,854.003,010.003,010.004.22%248,600
Sep 14, 20262,762.002,889.002,740.002,888.002,888.002.70%122,000
Sep 11, 20262,782.002,866.002,780.002,812.002,812.00-1.71%118,800
Sep 10, 20262,815.002,890.002,730.002,861.002,861.001.31%192,000
Sep 9, 20262,936.002,947.002,824.002,824.002,824.00-2.96%187,700
Sep 8, 20263,005.003,020.002,900.002,910.002,910.00-3.00%189,600
Sep 7, 20263,000.003,080.002,910.003,000.003,000.001.01%265,600
Sep 4, 20262,728.003,020.002,715.002,970.002,970.009.96%391,000
Sep 3, 20262,740.002,806.002,689.002,701.002,701.00-2.91%241,200
Sep 2, 20262,840.002,840.002,740.002,782.002,782.00-3.74%322,400
Sep 1, 20263,065.003,110.002,886.002,890.002,890.00-5.71%397,300
Aug 31, 20263,035.003,140.002,955.003,065.003,065.00-0.65%406,500
Aug 28, 20262,795.003,135.002,777.003,085.003,085.0010.49%883,700
Aug 27, 20262,714.002,820.002,695.002,792.002,792.003.60%305,300
Aug 26, 20262,537.002,756.002,531.002,695.002,695.005.64%538,600
Aug 25, 20262,541.002,600.002,468.002,551.002,551.000.04%176,000
Aug 24, 20262,595.002,659.002,518.002,550.002,550.00-260,700