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 30, 2026	2,385	2,505	2,265	2,424	-25	-1.02%	1,938,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,570	2,743	2,380	2,449	-159	-6.10%	7,358,600
Apr 17, 2026	2,681	3,405	2,515	2,608	-95	-3.51%	13,900,700
Apr 10, 2026	2,534	2,752	2,481	2,703	+162	+6.38%	1,632,400
Apr 3, 2026	2,469	2,629	2,355	2,541	+22	+0.87%	1,915,600
Mar 27, 2026	2,091	2,578	2,055	2,519	+331	+15.13%	3,542,300
Mar 19, 2026	2,485	2,508	2,170	2,188	-322	-12.83%	1,423,000
Mar 13, 2026	1,985	2,535	1,975	2,510	+375	+17.56%	2,950,900
Mar 6, 2026	2,142	2,166	1,906	2,135	-81	-3.66%	1,771,100
Feb 27, 2026	2,110	2,259	1,971	2,216	+56	+2.59%	1,424,000
Feb 20, 2026	2,259	2,471	2,103	2,160	-73	-3.27%	2,508,100
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