note inc.(5243) Historical

52 Week High Jan 23, 2026

3,210 JPY

52 Week Low Jan 30, 2025

1,051 JPY

Yearly High Jan 23, 2026

3,210 JPY

Yearly Low Jan 7, 2025

504 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,490	2,625	2,432	2,570	+114	+4.64%	718,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,560	2,620	2,417	2,456	-104	-4.06%	842,600
Jan 27, 2026	2,648	2,730	2,518	2,560	-188	-6.84%	1,129,000
Jan 26, 2026	3,000	3,035	2,670	2,748	-223	-7.51%	1,741,200
Jan 23, 2026	2,960	3,210	2,888	2,971	+82	+2.84%	2,636,400
Jan 22, 2026	3,080	3,095	2,821	2,889	-221	-7.11%	1,928,500
Jan 21, 2026	2,673	3,180	2,672	3,110	+337	+12.15%	4,898,000
Jan 20, 2026	2,734	2,970	2,654	2,773	+39	+1.43%	3,499,100
Jan 19, 2026	2,581	2,789	2,560	2,734	+203	+8.02%	2,679,600
Jan 16, 2026	2,775	2,885	2,510	2,531	-244	-8.79%	3,774,400
Jan 15, 2026	2,425	2,775	2,338	2,775	+500	+21.98%	7,275,700
Jan 14, 2026	2,200	2,275	2,173	2,275	+400	+21.33%	1,067,200
Jan 13, 2026	1,910	1,920	1,825	1,875	-75	-3.85%	1,719,100
Jan 9, 2026	1,809	1,953	1,789	1,950	+152	+8.45%	1,380,500
Jan 8, 2026	1,708	1,850	1,702	1,798	+86	+5.02%	1,044,700
Jan 7, 2026	1,680	1,728	1,642	1,712	+35	+2.09%	703,100
Jan 6, 2026	1,689	1,761	1,667	1,677	+14	+0.84%	780,800
Jan 5, 2026	1,688	1,693	1,633	1,663	+31	+1.90%	390,800
Dec 30, 2025	1,682	1,750	1,623	1,632	-66	-3.89%	624,300
Dec 29, 2025	1,628	1,729	1,616	1,698	+100	+6.26%	832,700
Dec 26, 2025	1,565	1,614	1,558	1,598	+35	+2.24%	401,400