kabutan
N225

64,141.12

-4.03%
TOPIX

3,919.21

-2.72%
USDJPY

162.20

-0.10%

note inc.(5243) Historical

5243
TSE Growth
note inc.
Result
2,050
JPY
-145
(-6.61%)
Jul 17, 3:30 pm JST
12.62
USD
Jul 17, 2:30 am EDT
PER
33.0
PBR
5.18
Yield
ー%
Margin Trading Ratio
2,327.11
PTS
outside of trading hours
2,030
Jul 17, 10:34 pm JST
Summary Chart Historical News Financial Result
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 Jun 11, 2026
1,604 JPY
Historical Data
Daily Weekly Margin Balance Monthly Yearly
Latest Price
Date Opening High Low Closing Change % Volume
Jul 17, 2026 2,123 2,140 1,941 2,050 -145 -6.61% 672,300
Daily Price
Date Opening High Low Closing Change % Volume
Jul 16, 2026 2,144 2,280 2,132 2,195 +51 +2.38% 467,800
Jul 15, 2026 2,052 2,159 2,040 2,144 +83 +4.03% 238,100
Jul 14, 2026 2,091 2,120 2,033 2,061 -45 -2.14% 335,000
Jul 13, 2026 2,254 2,260 2,100 2,106 -152 -6.73% 492,300
Jul 10, 2026 1,990 2,268 1,990 2,258 +248 +12.34% 1,359,900
Jul 9, 2026 2,189 2,206 1,982 2,010 -279 -12.19% 1,512,800
Jul 8, 2026 2,319 2,499 2,155 2,289 +70 +3.15% 3,714,200
Jul 7, 2026 2,260 2,311 2,115 2,219 -31 -1.38% 963,000
Jul 6, 2026 2,130 2,250 2,114 2,250 +175 +8.43% 578,100
Jul 3, 2026 2,058 2,089 1,973 2,075 +51 +2.52% 389,300
Jul 2, 2026 1,931 2,110 1,905 2,024 +104 +5.42% 514,100
Jul 1, 2026 1,905 1,937 1,863 1,920 0 0.00% 249,700
Jun 30, 2026 1,860 1,920 1,819 1,920 +82 +4.46% 381,100
Jun 29, 2026 1,764 1,841 1,738 1,838 +93 +5.33% 259,600
Jun 26, 2026 1,730 1,781 1,683 1,745 +15 +0.87% 166,900
Jun 25, 2026 1,760 1,785 1,693 1,730 -6 -0.35% 109,700
Jun 24, 2026 1,781 1,801 1,733 1,736 -5 -0.29% 110,100
Jun 23, 2026 1,823 1,828 1,731 1,741 -59 -3.28% 138,600
Jun 22, 2026 1,758 1,819 1,740 1,800 +40 +2.27% 126,800
Jun 19, 2026 1,889 1,889 1,730 1,760 -121 -6.43% 271,200