note inc.(5243) Historical

52 Week High Jan 21, 2026

3,180 JPY

52 Week Low Jan 24, 2025

840 JPY

Yearly High Jan 21, 2026

3,180 JPY

Yearly Low Jan 7, 2025

504 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 22, 2026	3,080	3,095	2,821	2,889	-221	-7.11%	1,928,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 25, 2025	1,537	1,569	1,525	1,563	+26	+1.69%	241,900
Dec 24, 2025	1,527	1,552	1,517	1,537	+10	+0.65%	236,800
Dec 23, 2025	1,560	1,600	1,512	1,527	-29	-1.86%	407,300
Dec 22, 2025	1,582	1,600	1,535	1,556	-25	-1.58%	462,900
Dec 19, 2025	1,495	1,655	1,473	1,581	+101	+6.82%	1,876,200