note inc.(5243) Historical

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
Mar 13, 2026	1,985	2,535	1,975	2,510	+375	+17.56%	3,477,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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