Skip to main content
logo
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
2,691.00
+120.00 (4.67%)
Apr 22, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,536.002,727.002,432.002,682.002,682.004.32%2,172,800
Apr 21, 20262,615.002,743.002,535.002,571.002,571.00-1.46%1,699,200
Apr 20, 20262,570.002,658.002,520.002,609.002,609.000.04%1,218,500
Apr 17, 20262,706.002,730.002,586.002,608.002,608.00-5.81%1,295,500
Apr 16, 20262,631.002,842.002,563.002,769.002,769.009.84%4,575,800
Apr 15, 20263,400.003,405.002,515.002,521.002,521.00-16.25%6,309,500
Apr 14, 20262,900.003,030.002,853.003,010.003,010.003.47%1,048,400
Apr 13, 20262,681.002,966.002,681.002,909.002,909.007.62%671,500
Apr 10, 20262,695.002,736.002,629.002,703.002,703.000.30%275,600
Apr 9, 20262,694.002,710.002,645.002,695.002,695.00-1.43%422,200
Apr 8, 20262,600.002,752.002,576.002,734.002,734.008.62%482,200
Apr 7, 20262,580.002,625.002,482.002,517.002,517.00-1.37%243,000
Apr 6, 20262,534.002,580.002,481.002,552.002,552.000.43%209,400
Apr 3, 20262,500.002,618.002,468.002,541.002,541.003.33%348,900
Apr 2, 20262,593.002,629.002,423.002,459.002,459.00-4.02%417,200
Apr 1, 20262,524.002,569.002,480.002,562.002,562.004.79%322,300
Mar 31, 20262,412.002,510.002,367.002,445.002,445.000.87%407,300
Mar 30, 20262,469.002,510.002,355.002,424.002,424.00-3.77%419,900
Mar 27, 20262,447.002,550.002,417.002,519.002,519.003.11%463,300
Mar 26, 20262,470.002,578.002,408.002,443.002,443.00-1.69%708,000
Mar 25, 20262,401.002,547.002,352.002,485.002,485.0011.59%1,637,800
Mar 24, 20262,200.002,260.002,175.002,227.002,227.005.90%282,400
Mar 23, 20262,091.002,174.002,055.002,103.002,103.00-3.88%450,800
Mar 19, 20262,251.002,258.002,170.002,188.002,188.00-6.93%340,800
Mar 18, 20262,324.002,365.002,256.002,351.002,351.001.64%285,500
Mar 17, 20262,438.002,454.002,287.002,313.002,313.00-4.62%426,200
Mar 16, 20262,485.002,508.002,413.002,425.002,425.00-3.39%370,500
Mar 13, 20262,325.002,510.002,322.002,510.002,510.006.76%526,600
Mar 12, 20262,408.002,535.002,331.002,351.002,351.00-3.57%611,000
Mar 11, 20262,302.002,444.002,282.002,438.002,438.005.36%599,900
Mar 10, 20262,180.002,320.002,118.002,314.002,314.0012.22%780,000
Mar 9, 20261,985.002,068.001,975.002,062.002,062.00-3.42%433,400
Mar 6, 20261,990.002,166.001,988.002,135.002,135.006.27%454,500
Mar 5, 20262,031.002,063.001,990.002,009.002,009.002.34%223,800
Mar 4, 20261,999.002,041.001,906.001,963.001,963.00-3.21%472,700
Mar 3, 20262,100.002,130.002,026.002,028.002,028.00-3.06%291,100
Mar 2, 20262,142.002,142.002,078.002,092.002,092.00-5.60%329,000
Feb 27, 20262,195.002,259.002,150.002,216.002,216.003.31%296,000
Feb 26, 20262,140.002,187.002,111.002,145.002,145.001.18%290,000
Feb 25, 20262,122.002,129.002,060.002,120.002,120.004.85%311,500
Feb 24, 20262,110.002,124.001,971.002,022.002,022.00-6.39%526,500
Feb 20, 20262,266.002,296.002,103.002,160.002,160.00-8.32%710,200
Feb 19, 20262,380.002,471.002,338.002,356.002,356.000.77%710,200
Feb 18, 20262,223.002,361.002,166.002,338.002,338.005.22%503,500
Feb 17, 20262,256.002,256.002,185.002,222.002,222.00-1.77%258,000
Feb 16, 20262,259.002,320.002,230.002,262.002,262.001.30%326,200
Feb 13, 20262,302.002,336.002,215.002,233.002,233.00-5.06%543,500
Feb 12, 20262,501.002,543.002,302.002,352.002,352.00-5.77%899,900
Feb 10, 20262,510.002,667.002,471.002,496.002,496.000.04%778,200
Feb 9, 20262,780.002,799.002,455.002,495.002,495.00-10.22%1,501,100