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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,385	2,505	2,265	2,503	+54	+2.20%	2,106,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,449	-6.10%	2,581	7,358,600	0	2,036,500	ー
Apr 17, 2026	2,608	-3.51%	2,748	13,900,700	400	2,092,200	5,230.50
Apr 10, 2026	2,703	+6.38%	2,636	1,632,400	0	1,508,600	ー
Apr 3, 2026	2,541	+0.87%	2,485	1,915,600	200	1,488,400	7,442.00
Mar 27, 2026	2,519	+15.13%	2,409	3,542,300	400	1,540,700	3,851.75
Mar 19, 2026	2,188	-12.83%	2,337	1,423,000	0	1,540,200	ー
Mar 13, 2026	2,510	+17.56%	2,316	2,950,900	1,500	1,636,900	1,091.27
Mar 6, 2026	2,135	-3.66%	2,049	1,771,100	0	1,653,300	ー
Feb 27, 2026	2,216	+2.59%	2,103	1,424,000	0	1,612,100	ー
Feb 20, 2026	2,160	-3.27%	2,284	2,508,100	100	1,682,900	16,829.00
Feb 13, 2026	2,233	-19.65%	2,478	3,722,700	100	1,583,200	15,832.00
Feb 6, 2026	2,779	+4.55%	2,629	2,724,900	200	1,533,900	7,669.50
Jan 30, 2026	2,658	-10.54%	2,657	4,918,000	200	1,630,000	8,150.00
Jan 23, 2026	2,971	+17.38%	2,903	15,641,600	1,200	1,876,800	1,564.00
Jan 16, 2026	2,531	+29.79%	2,493	13,836,400	300	1,771,900	5,906.33
Jan 9, 2026	1,950	+19.49%	1,777	4,299,900	3,400	1,686,400	496.00
Dec 30, 2025	1,632	+2.13%	1,682	1,457,000	ー	ー	ー
Dec 26, 2025	1,598	+1.08%	1,560	1,750,300	0	1,643,900	ー
Dec 19, 2025	1,581	+8.73%	1,541	3,674,300	100	1,596,300	15,963.00
Dec 12, 2025	1,454	-4.40%	1,530	3,964,800	0	1,821,700	ー