note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 1,745.00
+15.00 (0.87%)
Jun 26, 2026, 3:30 PM JST
note inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,815.00 | 1,886.00 | 1,815.00 | 1,848.00 | 1,848.00 | 1.76% | 155,500 |
| Jun 4, 2026 | 1,866.00 | 1,883.00 | 1,810.00 | 1,816.00 | 1,816.00 | -6.15% | 311,800 |
| Jun 3, 2026 | 1,900.00 | 1,995.00 | 1,862.00 | 1,935.00 | 1,935.00 | 1.79% | 267,200 |
| Jun 2, 2026 | 1,975.00 | 2,010.00 | 1,881.00 | 1,901.00 | 1,901.00 | -5.33% | 542,000 |
| Jun 1, 2026 | 2,059.00 | 2,074.00 | 1,966.00 | 2,008.00 | 2,008.00 | -3.00% | 234,000 |
| May 29, 2026 | 2,090.00 | 2,120.00 | 2,031.00 | 2,070.00 | 2,070.00 | 0.34% | 161,500 |
| May 28, 2026 | 2,092.00 | 2,147.00 | 2,027.00 | 2,063.00 | 2,063.00 | 0.15% | 184,800 |
| May 27, 2026 | 2,200.00 | 2,220.00 | 2,051.00 | 2,060.00 | 2,060.00 | -6.36% | 225,800 |
| May 26, 2026 | 2,201.00 | 2,232.00 | 2,144.00 | 2,200.00 | 2,200.00 | 0.41% | 116,300 |
| May 25, 2026 | 2,250.00 | 2,281.00 | 2,181.00 | 2,191.00 | 2,191.00 | -2.54% | 152,100 |
| May 22, 2026 | 2,197.00 | 2,262.00 | 2,172.00 | 2,248.00 | 2,248.00 | 1.44% | 137,100 |
| May 21, 2026 | 2,150.00 | 2,227.00 | 2,150.00 | 2,216.00 | 2,216.00 | 3.21% | 100,400 |
| May 20, 2026 | 2,208.00 | 2,236.00 | 2,145.00 | 2,147.00 | 2,147.00 | -2.63% | 128,000 |
| May 19, 2026 | 2,300.00 | 2,347.00 | 2,188.00 | 2,205.00 | 2,205.00 | -2.61% | 236,400 |
| May 18, 2026 | 2,220.00 | 2,274.00 | 2,181.00 | 2,264.00 | 2,264.00 | 0.40% | 151,600 |
| May 15, 2026 | 2,299.00 | 2,345.00 | 2,235.00 | 2,255.00 | 2,255.00 | -1.83% | 184,600 |
| May 14, 2026 | 2,407.00 | 2,413.00 | 2,272.00 | 2,297.00 | 2,297.00 | -4.57% | 276,900 |
| May 13, 2026 | 2,273.00 | 2,410.00 | 2,271.00 | 2,407.00 | 2,407.00 | 7.22% | 326,900 |
| May 12, 2026 | 2,135.00 | 2,284.00 | 2,135.00 | 2,245.00 | 2,245.00 | 5.15% | 413,400 |
| May 11, 2026 | 2,160.00 | 2,202.00 | 2,102.00 | 2,135.00 | 2,135.00 | -0.70% | 451,000 |
| May 8, 2026 | 2,288.00 | 2,302.00 | 2,134.00 | 2,150.00 | 2,150.00 | -4.49% | 578,500 |
| May 7, 2026 | 2,359.00 | 2,359.00 | 2,240.00 | 2,251.00 | 2,251.00 | -4.74% | 427,400 |
| May 1, 2026 | 2,405.00 | 2,434.00 | 2,363.00 | 2,363.00 | 2,363.00 | -2.52% | 204,000 |
| Apr 30, 2026 | 2,457.00 | 2,481.00 | 2,396.00 | 2,424.00 | 2,424.00 | -3.16% | 217,500 |
| Apr 28, 2026 | 2,330.00 | 2,505.00 | 2,330.00 | 2,503.00 | 2,503.00 | 7.42% | 603,000 |
| Apr 27, 2026 | 2,385.00 | 2,390.00 | 2,265.00 | 2,330.00 | 2,330.00 | -4.86% | 900,400 |
| Apr 24, 2026 | 2,476.00 | 2,489.00 | 2,380.00 | 2,449.00 | 2,449.00 | -1.65% | 630,200 |
| Apr 23, 2026 | 2,556.00 | 2,625.00 | 2,467.00 | 2,490.00 | 2,490.00 | -7.47% | 1,607,600 |
| Apr 22, 2026 | 2,536.00 | 2,727.00 | 2,432.00 | 2,691.00 | 2,691.00 | 4.67% | 2,203,100 |
| Apr 21, 2026 | 2,615.00 | 2,743.00 | 2,535.00 | 2,571.00 | 2,571.00 | -1.46% | 1,699,200 |
| Apr 20, 2026 | 2,570.00 | 2,658.00 | 2,520.00 | 2,609.00 | 2,609.00 | 0.04% | 1,218,500 |
| Apr 17, 2026 | 2,706.00 | 2,730.00 | 2,586.00 | 2,608.00 | 2,608.00 | -5.81% | 1,295,500 |
| Apr 16, 2026 | 2,631.00 | 2,842.00 | 2,563.00 | 2,769.00 | 2,769.00 | 9.84% | 4,575,800 |
| Apr 15, 2026 | 3,400.00 | 3,405.00 | 2,515.00 | 2,521.00 | 2,521.00 | -16.25% | 6,309,500 |
| Apr 14, 2026 | 2,900.00 | 3,030.00 | 2,853.00 | 3,010.00 | 3,010.00 | 3.47% | 1,048,400 |