Skip to main content
logo
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
1,848.00
+32.00 (1.76%)
Jun 5, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,815.001,886.001,815.001,848.001,848.001.76%155,500
Jun 4, 20261,866.001,883.001,810.001,816.001,816.00-6.15%311,800
Jun 3, 20261,900.001,995.001,862.001,935.001,935.001.79%267,200
Jun 2, 20261,975.002,010.001,881.001,901.001,901.00-5.33%542,000
Jun 1, 20262,059.002,074.001,966.002,008.002,008.00-3.00%234,000
May 29, 20262,090.002,120.002,031.002,070.002,070.000.34%161,500
May 28, 20262,092.002,147.002,027.002,063.002,063.000.15%184,800
May 27, 20262,200.002,220.002,051.002,060.002,060.00-6.36%225,800
May 26, 20262,201.002,232.002,144.002,200.002,200.000.41%116,300
May 25, 20262,250.002,281.002,181.002,191.002,191.00-2.54%152,100
May 22, 20262,197.002,262.002,172.002,248.002,248.001.44%137,100
May 21, 20262,150.002,227.002,150.002,216.002,216.003.21%100,400
May 20, 20262,208.002,236.002,145.002,147.002,147.00-2.63%128,000
May 19, 20262,300.002,347.002,188.002,205.002,205.00-2.61%236,400
May 18, 20262,220.002,274.002,181.002,264.002,264.000.40%151,600
May 15, 20262,299.002,345.002,235.002,255.002,255.00-1.83%184,600
May 14, 20262,407.002,413.002,272.002,297.002,297.00-4.57%276,900
May 13, 20262,273.002,410.002,271.002,407.002,407.007.22%326,900
May 12, 20262,135.002,284.002,135.002,245.002,245.005.15%413,400
May 11, 20262,160.002,202.002,102.002,135.002,135.00-0.70%451,000
May 8, 20262,288.002,302.002,134.002,150.002,150.00-4.49%578,500
May 7, 20262,359.002,359.002,240.002,251.002,251.00-4.74%427,400
May 1, 20262,405.002,434.002,363.002,363.002,363.00-2.52%204,000
Apr 30, 20262,457.002,481.002,396.002,424.002,424.00-3.16%217,500
Apr 28, 20262,330.002,505.002,330.002,503.002,503.007.42%603,000
Apr 27, 20262,385.002,390.002,265.002,330.002,330.00-4.86%900,400
Apr 24, 20262,476.002,489.002,380.002,449.002,449.00-1.65%630,200
Apr 23, 20262,556.002,625.002,467.002,490.002,490.00-7.47%1,607,600
Apr 22, 20262,536.002,727.002,432.002,691.002,691.004.67%2,203,100
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