kabutan

KARADANOTE,INC.(4014) Historical

4014
TSE Growth
KARADANOTE,INC.
457
JPY
+3
(+0.66%)
Jan 29, 3:24 pm JST
2.98
USD
Jan 29, 1:24 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 2, 2025
640 JPY
52 Week Low Apr 7, 2025
360 JPY
Yearly High Jun 2, 2025
640 JPY
Yearly Low Apr 7, 2025
360 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 461 462 449 457 -8 -1.72% 25,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 470 477 450 465 -2 -0.43% 42,100
Jan 16, 2026 457 467 450 467 +11 +2.41% 35,300
Jan 9, 2026 448 471 443 456 +4 +0.88% 60,000
Dec 30, 2025 463 465 446 452 +5 +1.12% 36,100
Dec 26, 2025 472 473 445 447 -27 -5.70% 338,200
Dec 19, 2025 481 508 471 474 +1 +0.21% 146,800
Dec 12, 2025 460 478 440 473 +16 +3.50% 68,800
Dec 5, 2025 465 467 423 457 -6 -1.30% 54,800
Nov 28, 2025 444 478 430 463 +22 +4.99% 52,700
Nov 21, 2025 468 474 424 441 -25 -5.36% 63,500
Nov 14, 2025 470 475 454 466 -4 -0.85% 59,200
Nov 7, 2025 475 480 452 470 -5 -1.05% 81,200
Oct 31, 2025 598 598 454 475 -103 -17.82% 1,294,100
Oct 24, 2025 414 578 414 578 +164 +39.61% 766,300
Oct 17, 2025 430 434 404 414 -23 -5.26% 42,400
Oct 10, 2025 439 453 435 437 -8 -1.80% 25,400
Oct 3, 2025 469 469 426 445 -25 -5.32% 56,000
Sep 26, 2025 474 481 451 470 -3 -0.63% 56,200
Sep 19, 2025 518 528 469 473 -55 -10.42% 139,000
Sep 12, 2025 510 531 505 528 +18 +3.53% 90,600