note inc.(5243) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,666	1,720	1,466	1,521	-141	-8.48%	6,268,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,662	+17.04%	1,672	9,638,200	100	1,425,200	14,252.00
Nov 21, 2025	1,420	-0.14%	1,382	1,105,400	0	1,343,300	ー
Nov 14, 2025	1,422	-6.88%	1,464	1,682,500	0	1,414,400	ー
Nov 7, 2025	1,527	+17.64%	1,527	5,169,800	1,500	1,427,400	951.60
Oct 31, 2025	1,298	-10.85%	1,350	1,157,900	0	1,387,300	ー
Oct 24, 2025	1,456	+3.34%	1,461	851,700	0	1,368,700	ー
Oct 17, 2025	1,409	-6.07%	1,461	1,407,300	0	1,400,500	ー
Oct 10, 2025	1,500	+26.05%	1,535	5,635,600	900	1,487,300	1,652.56
Oct 3, 2025	1,190	-7.39%	1,218	984,600	0	1,455,300	ー
Sep 26, 2025	1,285	-5.31%	1,331	565,700	0	1,686,500	ー
Sep 19, 2025	1,357	+6.18%	1,320	681,800	0	1,723,800	ー
Sep 12, 2025	1,278	+2.32%	1,300	757,500	0	1,756,000	ー
Sep 5, 2025	1,249	-5.59%	1,283	884,900	0	1,854,200	ー
Aug 29, 2025	1,323	-4.61%	1,345	607,400	0	1,952,100	ー
Aug 22, 2025	1,387	+0.65%	1,421	1,415,700	0	2,015,700	ー
Aug 15, 2025	1,378	+0.66%	1,379	1,087,100	0	2,015,000	ー
Aug 8, 2025	1,369	+3.95%	1,344	879,600	0	2,024,900	ー
Aug 1, 2025	1,317	+0.53%	1,307	826,400	0	2,116,900	ー
Jul 25, 2025	1,310	+2.50%	1,287	851,100	0	2,150,400	ー
Jul 18, 2025	1,278	-9.75%	1,338	1,661,900	0	2,184,400	ー