note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 2,045.00
-5.00 (-0.24%)
Jul 21, 2026, 11:29 AM JST
note inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |