note inc.(5243) Historical

52 Week High Feb 12, 2025

2,909 JPY

52 Week Low Jan 21, 2025

722 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
Jan 16, 2026	1,910	2,885	1,825	2,531	+581	+29.79%	17,610,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,521	-8.48%	1,588	6,268,600	100	1,912,400	19,124.00
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