note inc.(5243) Historical

52 Week High Jan 23, 2026

3,210 JPY

52 Week Low Jan 30, 2025

1,051 JPY

Yearly High Jan 23, 2026

3,210 JPY

Yearly Low Jan 7, 2025

504 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,000	3,035	2,417	2,570	-401	-13.50%	5,149,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,581	3,210	2,560	2,971	+440	+17.38%	15,641,600
Jan 16, 2026	1,910	2,885	1,825	2,531	+581	+29.79%	13,836,400
Jan 9, 2026	1,688	1,953	1,633	1,950	+318	+19.49%	4,299,900
Dec 30, 2025	1,628	1,750	1,616	1,632	+34	+2.13%	1,457,000
Dec 26, 2025	1,582	1,614	1,512	1,598	+17	+1.08%	1,750,300
Dec 19, 2025	1,500	1,655	1,455	1,581	+127	+8.73%	3,674,300
Dec 12, 2025	1,535	1,654	1,402	1,454	-67	-4.40%	3,964,800
Dec 5, 2025	1,666	1,720	1,466	1,521	-141	-8.48%	6,268,600
Nov 28, 2025	1,480	1,800	1,464	1,662	+242	+17.04%	9,638,200
Nov 21, 2025	1,435	1,457	1,320	1,420	-2	-0.14%	1,105,400
Nov 14, 2025	1,491	1,526	1,408	1,422	-105	-6.88%	1,682,500
Nov 7, 2025	1,293	1,600	1,240	1,527	+229	+17.64%	5,169,800
Oct 31, 2025	1,456	1,476	1,296	1,298	-158	-10.85%	1,157,900
Oct 24, 2025	1,421	1,496	1,420	1,456	+47	+3.34%	851,700
Oct 17, 2025	1,490	1,536	1,402	1,409	-91	-6.07%	1,407,300
Oct 10, 2025	1,220	1,657	1,208	1,500	+310	+26.05%	5,635,600
Oct 3, 2025	1,296	1,300	1,152	1,190	-95	-7.39%	984,600
Sep 26, 2025	1,376	1,404	1,274	1,285	-72	-5.31%	565,700
Sep 19, 2025	1,277	1,366	1,264	1,357	+79	+6.18%	681,800
Sep 12, 2025	1,268	1,342	1,260	1,278	+29	+2.32%	757,500