kabutan

note inc.(5243) Historical

5243
TSE Growth
note inc.
2,510
JPY
+159
(+6.76%)
Mar 13, 3:30 pm JST
15.74
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,500.2
Mar 13, 9:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
3,210 JPY
52 Week Low Oct 3, 2025
1,152 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
Mar 13, 2026 2,325 2,510 2,322 2,510 +159 +6.76% 526,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,408 2,535 2,331 2,351 -87 -3.57% 611,000
Mar 11, 2026 2,302 2,444 2,282 2,438 +124 +5.36% 599,900
Mar 10, 2026 2,180 2,320 2,118 2,314 +252 +12.22% 780,000
Mar 9, 2026 1,985 2,068 1,975 2,062 -73 -3.42% 433,400
Mar 6, 2026 1,990 2,166 1,988 2,135 +126 +6.27% 454,500
Mar 5, 2026 2,031 2,063 1,990 2,009 +46 +2.34% 223,800
Mar 4, 2026 1,999 2,041 1,906 1,963 -65 -3.21% 472,700
Mar 3, 2026 2,100 2,130 2,026 2,028 -64 -3.06% 291,100
Mar 2, 2026 2,142 2,142 2,078 2,092 -124 -5.60% 329,000
Feb 27, 2026 2,195 2,259 2,150 2,216 +71 +3.31% 296,000
Feb 26, 2026 2,140 2,187 2,111 2,145 +25 +1.18% 290,000
Feb 25, 2026 2,122 2,129 2,060 2,120 +98 +4.85% 311,500
Feb 24, 2026 2,110 2,124 1,971 2,022 -138 -6.39% 526,500
Feb 20, 2026 2,266 2,296 2,103 2,160 -196 -8.32% 710,200
Feb 19, 2026 2,380 2,471 2,338 2,356 +18 +0.77% 710,200
Feb 18, 2026 2,223 2,361 2,166 2,338 +116 +5.22% 503,500
Feb 17, 2026 2,256 2,256 2,185 2,222 -40 -1.77% 258,000
Feb 16, 2026 2,259 2,320 2,230 2,262 +29 +1.30% 326,200
Feb 13, 2026 2,302 2,336 2,215 2,233 -119 -5.06% 543,500
Feb 12, 2026 2,501 2,543 2,302 2,352 -144 -5.77% 899,900