kabutan

note inc.(5243) Historical

5243
TSE Growth
note inc.
1,537
JPY
+51
(+3.43%)
Dec 5, 1:27 pm JST
9.93
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
1,534.9
Dec 5, 1:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
2,909 JPY
52 Week Low Dec 23, 2024
462 JPY
Yearly High Feb 12, 2025
2,909 JPY
Yearly Low Jan 7, 2025
504 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,480 1,550 1,477 1,537 +51 +3.43% 447,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,558 1,596 1,466 1,486 -90 -5.71% 984,800
Dec 3, 2025 1,590 1,620 1,491 1,576 -14 -0.88% 816,200
Dec 2, 2025 1,577 1,720 1,513 1,590 +24 +1.53% 3,222,800
Dec 1, 2025 1,666 1,706 1,543 1,566 -96 -5.78% 662,800
Nov 28, 2025 1,733 1,747 1,655 1,662 -88 -5.03% 899,600
Nov 27, 2025 1,601 1,768 1,579 1,750 +164 +10.34% 2,574,800
Nov 26, 2025 1,675 1,800 1,585 1,586 +7 +0.44% 3,270,600
Nov 25, 2025 1,480 1,694 1,464 1,579 +159 +11.20% 2,893,200
Nov 21, 2025 1,386 1,456 1,379 1,420 -20 -1.39% 166,800
Nov 20, 2025 1,389 1,457 1,378 1,440 +70 +5.11% 295,200
Nov 19, 2025 1,360 1,398 1,335 1,370 +36 +2.70% 230,100
Nov 18, 2025 1,350 1,368 1,320 1,334 -38 -2.77% 222,900
Nov 17, 2025 1,435 1,435 1,359 1,372 -50 -3.52% 190,400
Nov 14, 2025 1,463 1,470 1,411 1,422 -25 -1.73% 199,200
Nov 13, 2025 1,486 1,486 1,441 1,447 -46 -3.08% 141,800
Nov 12, 2025 1,420 1,526 1,420 1,493 +77 +5.44% 465,400
Nov 11, 2025 1,454 1,469 1,408 1,416 -41 -2.81% 260,700
Nov 10, 2025 1,491 1,517 1,440 1,457 -70 -4.58% 615,400
Nov 7, 2025 1,505 1,584 1,468 1,527 -73 -4.56% 2,186,500
Nov 6, 2025 1,529 1,600 1,504 1,600 +300 +23.08% 2,628,800