Skip to main content
logo
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+30.00 (1.01%)
Sep 7, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,000.003,080.002,910.003,000.003,000.001.01%265,600
Sep 4, 20262,728.003,020.002,715.002,970.002,970.009.96%391,000
Sep 3, 20262,740.002,806.002,689.002,701.002,701.00-2.91%241,200
Sep 2, 20262,840.002,840.002,740.002,782.002,782.00-3.74%322,400
Sep 1, 20263,065.003,110.002,886.002,890.002,890.00-5.71%397,300
Aug 31, 20263,035.003,140.002,955.003,065.003,065.00-0.65%406,500
Aug 28, 20262,795.003,135.002,777.003,085.003,085.0010.49%883,700
Aug 27, 20262,714.002,820.002,695.002,792.002,792.003.60%305,300
Aug 26, 20262,537.002,756.002,531.002,695.002,695.005.64%538,600
Aug 25, 20262,541.002,600.002,468.002,551.002,551.000.04%176,000
Aug 24, 20262,595.002,659.002,518.002,550.002,550.00-260,700
Aug 21, 20262,567.002,620.002,463.002,550.002,550.00-1.77%245,000
Aug 20, 20262,616.002,645.002,535.002,596.002,596.004.26%320,700
Aug 19, 20262,566.002,593.002,456.002,490.002,490.00-3.11%237,400
Aug 18, 20262,557.002,641.002,530.002,570.002,570.00-0.12%287,600
Aug 17, 20262,558.002,598.002,516.002,573.002,573.000.51%202,500
Aug 14, 20262,516.002,600.002,488.002,560.002,560.001.11%296,100
Aug 13, 20262,454.002,543.002,402.002,532.002,532.002.39%298,300
Aug 12, 20262,350.002,490.002,328.002,473.002,473.003.52%291,300
Aug 10, 20262,374.002,468.002,360.002,389.002,389.005.06%388,800
Aug 7, 20262,319.002,333.002,202.002,274.002,274.00-1.73%204,900
Aug 6, 20262,260.002,412.002,250.002,314.002,314.001.14%492,700
Aug 5, 20262,182.002,310.002,160.002,288.002,288.006.02%419,900
Aug 4, 20261,997.002,172.001,997.002,158.002,158.008.77%470,200
Aug 3, 20262,149.002,188.001,982.001,984.001,984.00-6.81%350,200
Jul 31, 20262,030.002,213.002,028.002,129.002,129.004.41%359,800
Jul 30, 20262,050.002,114.002,015.002,039.002,039.00-1.26%248,900
Jul 29, 20262,041.002,070.001,990.002,065.002,065.000.98%212,000
Jul 28, 20262,139.002,199.002,021.002,045.002,045.00-3.17%258,700
Jul 27, 20262,029.002,137.002,008.002,112.002,112.004.30%205,900
Jul 24, 20262,013.002,103.001,987.002,025.002,025.000.60%336,600
Jul 23, 20261,900.002,040.001,875.002,013.002,013.004.30%341,100
Jul 22, 20262,042.002,066.001,909.001,930.001,930.00-5.48%574,800
Jul 21, 20262,020.002,084.001,982.002,042.002,042.00-0.39%205,200
Jul 17, 20262,123.002,140.001,941.002,050.002,050.00-6.61%672,300
Jul 16, 20262,144.002,280.002,132.002,195.002,195.002.38%467,800
Jul 15, 20262,052.002,159.002,040.002,144.002,144.004.03%238,100
Jul 14, 20262,091.002,120.002,033.002,061.002,061.00-2.14%335,000
Jul 13, 20262,254.002,260.002,100.002,106.002,106.00-6.73%492,300
Jul 10, 20261,990.002,268.001,990.002,258.002,258.0012.34%1,359,900
Jul 9, 20262,189.002,206.001,982.002,010.002,010.00-12.19%1,512,800
Jul 8, 20262,319.002,499.002,155.002,289.002,289.003.15%3,714,200
Jul 7, 20262,260.002,311.002,115.002,219.002,219.00-1.38%963,000
Jul 6, 20262,130.002,250.002,114.002,250.002,250.008.43%578,100
Jul 3, 20262,058.002,089.001,973.002,075.002,075.002.52%389,300
Jul 2, 20261,931.002,110.001,905.002,024.002,024.005.42%514,100
Jul 1, 20261,905.001,937.001,863.001,920.001,920.00-249,700
Jun 30, 20261,860.001,920.001,819.001,920.001,920.004.46%381,100
Jun 29, 20261,764.001,841.001,738.001,838.001,838.005.33%259,600
Jun 26, 20261,730.001,781.001,683.001,745.001,745.000.87%166,900