note inc.(5243) Historical

52 Week High Apr 15, 2026

3,405 JPY

52 Week Low Oct 3, 2025

1,152 JPY

Yearly High Apr 15, 2026

3,405 JPY

Yearly Low Jan 5, 2026

1,633 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,457	2,481	2,396	2,424	-79	-3.16%	217,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,330	2,505	2,330	2,503	+173	+7.42%	603,000
Apr 27, 2026	2,385	2,390	2,265	2,330	-119	-4.86%	900,400
Apr 24, 2026	2,476	2,489	2,380	2,449	-41	-1.65%	630,200
Apr 23, 2026	2,556	2,625	2,467	2,490	-201	-7.47%	1,607,600
Apr 22, 2026	2,536	2,727	2,432	2,691	+120	+4.67%	2,203,100
Apr 21, 2026	2,615	2,743	2,535	2,571	-38	-1.46%	1,699,200
Apr 20, 2026	2,570	2,658	2,520	2,609	+1	+0.04%	1,218,500
Apr 17, 2026	2,706	2,730	2,586	2,608	-161	-5.81%	1,295,500
Apr 16, 2026	2,631	2,842	2,563	2,769	+248	+9.84%	4,575,800
Apr 15, 2026	3,400	3,405	2,515	2,521	-489	-16.25%	6,309,500
Apr 14, 2026	2,900	3,030	2,853	3,010	+101	+3.47%	1,048,400
Apr 13, 2026	2,681	2,966	2,681	2,909	+206	+7.62%	671,500
Apr 10, 2026	2,695	2,736	2,629	2,703	+8	+0.30%	275,600
Apr 9, 2026	2,694	2,710	2,645	2,695	-39	-1.43%	422,200
Apr 8, 2026	2,600	2,752	2,576	2,734	+217	+8.62%	482,200
Apr 7, 2026	2,580	2,625	2,482	2,517	-35	-1.37%	243,000
Apr 6, 2026	2,534	2,580	2,481	2,552	+11	+0.43%	209,400
Apr 3, 2026	2,500	2,618	2,468	2,541	+82	+3.33%	348,900
Apr 2, 2026	2,593	2,629	2,423	2,459	-103	-4.02%	417,200
Apr 1, 2026	2,524	2,569	2,480	2,562	+117	+4.79%	322,300