note inc. (TYO:5243)
Japan · Delayed Price · Currency is JPY 3,175.00
+120.00 (3.93%)
Sep 28, 2026, 2:13 PM JST
note inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,040.00 | 3,200.00 | 3,000.00 | 3,190.00 | - | 4.42% | 214,300 |
| Sep 25, 2026 | 3,160.00 | 3,185.00 | 3,050.00 | 3,055.00 | 3,055.00 | -3.17% | 198,800 |
| Sep 24, 2026 | 3,130.00 | 3,245.00 | 3,110.00 | 3,155.00 | 3,155.00 | 0.64% | 288,200 |
| Sep 18, 2026 | 3,055.00 | 3,175.00 | 2,981.00 | 3,135.00 | 3,135.00 | 3.47% | 298,600 |
| Sep 17, 2026 | 3,000.00 | 3,150.00 | 2,986.00 | 3,030.00 | 3,030.00 | 2.68% | 257,400 |
| Sep 16, 2026 | 3,010.00 | 3,035.00 | 2,866.00 | 2,951.00 | 2,951.00 | -1.96% | 276,900 |
| Sep 15, 2026 | 2,931.00 | 3,085.00 | 2,854.00 | 3,010.00 | 3,010.00 | 4.22% | 248,600 |
| Sep 14, 2026 | 2,762.00 | 2,889.00 | 2,740.00 | 2,888.00 | 2,888.00 | 2.70% | 122,000 |
| Sep 11, 2026 | 2,782.00 | 2,866.00 | 2,780.00 | 2,812.00 | 2,812.00 | -1.71% | 118,800 |
| Sep 10, 2026 | 2,815.00 | 2,890.00 | 2,730.00 | 2,861.00 | 2,861.00 | 1.31% | 192,000 |
| Sep 9, 2026 | 2,936.00 | 2,947.00 | 2,824.00 | 2,824.00 | 2,824.00 | -2.96% | 187,700 |
| Sep 8, 2026 | 3,005.00 | 3,020.00 | 2,900.00 | 2,910.00 | 2,910.00 | -3.00% | 189,600 |
| Sep 7, 2026 | 3,000.00 | 3,080.00 | 2,910.00 | 3,000.00 | 3,000.00 | 1.01% | 265,600 |
| Sep 4, 2026 | 2,728.00 | 3,020.00 | 2,715.00 | 2,970.00 | 2,970.00 | 9.96% | 391,000 |
| Sep 3, 2026 | 2,740.00 | 2,806.00 | 2,689.00 | 2,701.00 | 2,701.00 | -2.91% | 241,200 |
| Sep 2, 2026 | 2,840.00 | 2,840.00 | 2,740.00 | 2,782.00 | 2,782.00 | -3.74% | 322,400 |
| Sep 1, 2026 | 3,065.00 | 3,110.00 | 2,886.00 | 2,890.00 | 2,890.00 | -5.71% | 397,300 |
| Aug 31, 2026 | 3,035.00 | 3,140.00 | 2,955.00 | 3,065.00 | 3,065.00 | -0.65% | 406,500 |
| Aug 28, 2026 | 2,795.00 | 3,135.00 | 2,777.00 | 3,085.00 | 3,085.00 | 10.49% | 883,700 |
| Aug 27, 2026 | 2,714.00 | 2,820.00 | 2,695.00 | 2,792.00 | 2,792.00 | 3.60% | 305,300 |
| Aug 26, 2026 | 2,537.00 | 2,756.00 | 2,531.00 | 2,695.00 | 2,695.00 | 5.64% | 538,600 |
| Aug 25, 2026 | 2,541.00 | 2,600.00 | 2,468.00 | 2,551.00 | 2,551.00 | 0.04% | 176,000 |
| Aug 24, 2026 | 2,595.00 | 2,659.00 | 2,518.00 | 2,550.00 | 2,550.00 | - | 260,700 |
| Aug 21, 2026 | 2,567.00 | 2,620.00 | 2,463.00 | 2,550.00 | 2,550.00 | -1.77% | 245,000 |
| Aug 20, 2026 | 2,616.00 | 2,645.00 | 2,535.00 | 2,596.00 | 2,596.00 | 4.26% | 320,700 |
| Aug 19, 2026 | 2,566.00 | 2,593.00 | 2,456.00 | 2,490.00 | 2,490.00 | -3.11% | 237,400 |
| Aug 18, 2026 | 2,557.00 | 2,641.00 | 2,530.00 | 2,570.00 | 2,570.00 | -0.12% | 287,600 |
| 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 |