kabutan

note inc.(5243) Historical

5243
TSE Growth
note inc.
1,521
JPY
+35
(+2.36%)
Dec 5, 3:30 pm JST
9.83
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,525.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,320 1,331 1,248 1,249 -74 -5.59% 884,900
Aug 29, 2025 1,388 1,392 1,303 1,323 -64 -4.61% 607,400
Aug 22, 2025 1,407 1,470 1,383 1,387 +9 +0.65% 1,415,700
Aug 15, 2025 1,370 1,437 1,326 1,378 +9 +0.66% 1,087,100
Aug 8, 2025 1,298 1,395 1,294 1,369 +52 +3.95% 879,600
Aug 1, 2025 1,335 1,335 1,277 1,317 +7 +0.53% 826,400
Jul 25, 2025 1,270 1,325 1,247 1,310 +32 +2.50% 851,100
Jul 18, 2025 1,414 1,423 1,274 1,278 -138 -9.75% 1,661,900