kabutan

note inc.(5243) Historical

5243
TSE Growth
note inc.
2,259
JPY
+26
(+1.16%)
Feb 16, 1:30 pm JST
14.75
USD
Feb 15, 11:30 pm EST
Result
PTS
outside of trading hours
2,250.1
Feb 16, 1:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
3,210 JPY
52 Week Low Oct 3, 2025
1,152 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
Feb 16, 2026 2,259 2,320 2,230 2,259 +26 +1.16% 252,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 2,780 2,799 2,215 2,233 -546 -19.65% 3,722,700
Feb 6, 2026 2,558 2,785 2,458 2,779 +121 +4.55% 2,724,900
Jan 30, 2026 3,000 3,035 2,417 2,658 -313 -10.54% 4,918,000
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