Karadanote, Inc. (TYO:4014)
Japan
· Delayed Price · Currency is JPY 437.00
+8.00 (1.86%)
Mar 11, 2026, 9:31 AM JST
Karadanote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 436.00 | 436.00 | 418.00 | 429.00 | 429.00 | 0.23% | 9,000 |
| Mar 9, 2026 | 428.00 | 436.00 | 413.00 | 428.00 | 428.00 | -3.60% | 11,000 |
| Mar 6, 2026 | 431.00 | 444.00 | 430.00 | 444.00 | 444.00 | 1.37% | 5,500 |
| Mar 5, 2026 | 435.00 | 448.00 | 429.00 | 438.00 | 438.00 | 2.58% | 19,700 |
| Mar 4, 2026 | 440.00 | 445.00 | 422.00 | 427.00 | 427.00 | -3.83% | 15,400 |
| Mar 3, 2026 | 451.00 | 451.00 | 441.00 | 444.00 | 444.00 | -1.77% | 5,100 |
| Mar 2, 2026 | 449.00 | 452.00 | 443.00 | 452.00 | 452.00 | 0.67% | 7,400 |
| Feb 27, 2026 | 450.00 | 456.00 | 446.00 | 449.00 | 449.00 | - | 13,000 |
| Feb 26, 2026 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | -0.66% | 5,400 |
| Feb 25, 2026 | 454.00 | 460.00 | 446.00 | 452.00 | 452.00 | 0.44% | 6,800 |
| Feb 24, 2026 | 459.00 | 459.00 | 442.00 | 450.00 | 450.00 | -1.75% | 16,900 |
| Feb 20, 2026 | 454.00 | 459.00 | 451.00 | 458.00 | 458.00 | 0.22% | 10,600 |
| Feb 19, 2026 | 454.00 | 457.00 | 453.00 | 457.00 | 457.00 | 1.11% | 3,100 |
| Feb 18, 2026 | 451.00 | 457.00 | 450.00 | 452.00 | 452.00 | -0.44% | 5,300 |
| Feb 17, 2026 | 455.00 | 456.00 | 445.00 | 454.00 | 454.00 | 0.44% | 9,200 |
| Feb 16, 2026 | 449.00 | 457.00 | 449.00 | 452.00 | 452.00 | 0.67% | 2,000 |
| Feb 13, 2026 | 450.00 | 455.00 | 445.00 | 449.00 | 449.00 | -1.32% | 7,200 |
| Feb 12, 2026 | 460.00 | 460.00 | 446.00 | 455.00 | 455.00 | -0.44% | 10,200 |
| Feb 10, 2026 | 460.00 | 464.00 | 455.00 | 457.00 | 457.00 | 2.01% | 17,000 |
| Feb 9, 2026 | 443.00 | 455.00 | 443.00 | 448.00 | 448.00 | 1.13% | 8,300 |
| Feb 6, 2026 | 440.00 | 445.00 | 440.00 | 443.00 | 443.00 | 0.23% | 3,300 |
| Feb 5, 2026 | 445.00 | 447.00 | 441.00 | 442.00 | 442.00 | -0.67% | 4,300 |
| Feb 4, 2026 | 449.00 | 451.00 | 440.00 | 445.00 | 445.00 | -1.11% | 8,800 |
| Feb 3, 2026 | 448.00 | 455.00 | 448.00 | 450.00 | 450.00 | 0.67% | 4,500 |
| Feb 2, 2026 | 451.00 | 453.00 | 441.00 | 447.00 | 447.00 | -0.89% | 11,500 |
| Jan 30, 2026 | 458.00 | 458.00 | 451.00 | 451.00 | 451.00 | -1.31% | 4,200 |
| Jan 29, 2026 | 450.00 | 457.00 | 449.00 | 457.00 | 457.00 | 0.66% | 7,700 |
| Jan 28, 2026 | 458.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,100 |
| Jan 27, 2026 | 460.00 | 462.00 | 453.00 | 458.00 | 458.00 | -0.87% | 3,100 |
| Jan 26, 2026 | 461.00 | 462.00 | 455.00 | 462.00 | 462.00 | -0.65% | 3,500 |
| Jan 23, 2026 | 463.00 | 465.00 | 458.00 | 465.00 | 465.00 | 0.22% | 5,600 |
| Jan 22, 2026 | 463.00 | 464.00 | 450.00 | 464.00 | 464.00 | - | 12,400 |
| Jan 21, 2026 | 463.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.43% | 4,500 |
| Jan 20, 2026 | 474.00 | 474.00 | 462.00 | 466.00 | 466.00 | -2.31% | 7,700 |
| Jan 19, 2026 | 470.00 | 477.00 | 466.00 | 477.00 | 477.00 | 2.14% | 11,900 |
| Jan 16, 2026 | 459.00 | 467.00 | 456.00 | 467.00 | 467.00 | 1.74% | 8,300 |
| Jan 15, 2026 | 450.00 | 459.00 | 450.00 | 459.00 | 459.00 | 1.55% | 12,400 |
| Jan 14, 2026 | 454.00 | 459.00 | 452.00 | 452.00 | 452.00 | -0.44% | 6,800 |
| Jan 13, 2026 | 457.00 | 466.00 | 454.00 | 454.00 | 454.00 | -0.44% | 7,800 |
| Jan 9, 2026 | 471.00 | 471.00 | 450.00 | 456.00 | 456.00 | -1.51% | 10,300 |
| Jan 8, 2026 | 468.00 | 468.00 | 459.00 | 463.00 | 463.00 | -1.49% | 4,000 |
| Jan 7, 2026 | 460.00 | 470.00 | 452.00 | 470.00 | 470.00 | 1.73% | 11,500 |
| Jan 6, 2026 | 448.00 | 470.00 | 448.00 | 462.00 | 462.00 | 2.90% | 17,000 |
| Jan 5, 2026 | 448.00 | 454.00 | 443.00 | 449.00 | 449.00 | -0.66% | 17,200 |
| Dec 30, 2025 | 457.00 | 460.00 | 446.00 | 452.00 | 452.00 | -1.53% | 22,200 |
| Dec 29, 2025 | 463.00 | 465.00 | 459.00 | 459.00 | 459.00 | 2.68% | 13,900 |
| Dec 26, 2025 | 455.00 | 464.00 | 445.00 | 447.00 | 447.00 | -1.76% | 31,400 |
| Dec 25, 2025 | 455.00 | 464.00 | 453.00 | 455.00 | 455.00 | - | 18,800 |
| Dec 24, 2025 | 467.00 | 467.00 | 453.00 | 455.00 | 455.00 | 0.89% | 260,600 |
| Dec 23, 2025 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.66% | 11,600 |
| Dec 22, 2025 | 472.00 | 473.00 | 454.00 | 454.00 | 454.00 | -4.22% | 15,800 |
| Dec 19, 2025 | 479.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.25% | 12,300 |
| Dec 18, 2025 | 479.00 | 483.00 | 479.00 | 480.00 | 480.00 | -0.21% | 12,200 |
| Dec 17, 2025 | 480.00 | 489.00 | 479.00 | 481.00 | 481.00 | 0.42% | 16,900 |
| Dec 16, 2025 | 498.00 | 498.00 | 471.00 | 479.00 | 479.00 | -5.71% | 60,400 |
| Dec 15, 2025 | 481.00 | 508.00 | 474.00 | 508.00 | 508.00 | 7.40% | 45,000 |
| Dec 12, 2025 | 466.00 | 478.00 | 462.00 | 473.00 | 473.00 | 1.07% | 10,700 |
| Dec 11, 2025 | 474.00 | 475.00 | 462.00 | 468.00 | 468.00 | 0.43% | 19,300 |
| Dec 10, 2025 | 463.00 | 466.00 | 448.00 | 466.00 | 466.00 | 2.42% | 13,500 |
| Dec 9, 2025 | 455.00 | 455.00 | 440.00 | 455.00 | 455.00 | - | 11,000 |
| Dec 8, 2025 | 460.00 | 464.00 | 451.00 | 455.00 | 455.00 | -0.44% | 14,300 |
| Dec 5, 2025 | 449.00 | 460.00 | 449.00 | 457.00 | 457.00 | 1.78% | 11,800 |
| Dec 4, 2025 | 441.00 | 451.00 | 440.00 | 449.00 | 449.00 | 2.05% | 10,100 |
| Dec 3, 2025 | 431.00 | 441.00 | 423.00 | 440.00 | 440.00 | 1.85% | 14,400 |
| Dec 2, 2025 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | -4.21% | 13,800 |
| Dec 1, 2025 | 465.00 | 467.00 | 450.00 | 451.00 | 451.00 | -2.59% | 4,700 |
| Nov 28, 2025 | 478.00 | 478.00 | 450.00 | 463.00 | 463.00 | -1.91% | 14,600 |
| Nov 27, 2025 | 450.00 | 475.00 | 441.00 | 472.00 | 472.00 | 5.59% | 22,700 |
| Nov 26, 2025 | 441.00 | 450.00 | 430.00 | 447.00 | 447.00 | 1.36% | 6,300 |
| Nov 25, 2025 | 444.00 | 444.00 | 431.00 | 441.00 | 441.00 | - | 9,100 |
| Nov 21, 2025 | 440.00 | 441.00 | 424.00 | 441.00 | 441.00 | -0.45% | 9,800 |
| Nov 20, 2025 | 436.00 | 444.00 | 431.00 | 443.00 | 443.00 | 2.07% | 7,800 |
| Nov 19, 2025 | 443.00 | 449.00 | 434.00 | 434.00 | 434.00 | -2.91% | 12,000 |
| Nov 18, 2025 | 450.00 | 452.00 | 440.00 | 447.00 | 447.00 | -0.45% | 13,300 |
| Nov 17, 2025 | 468.00 | 474.00 | 449.00 | 449.00 | 449.00 | -3.65% | 20,600 |
| Nov 14, 2025 | 465.00 | 466.00 | 454.00 | 466.00 | 466.00 | -0.85% | 5,700 |
| Nov 13, 2025 | 472.00 | 473.00 | 464.00 | 470.00 | 470.00 | 1.29% | 9,800 |
| Nov 12, 2025 | 470.00 | 473.00 | 464.00 | 464.00 | 464.00 | -0.85% | 11,900 |
| Nov 11, 2025 | 465.00 | 473.00 | 455.00 | 468.00 | 468.00 | 0.86% | 17,200 |
| Nov 10, 2025 | 470.00 | 475.00 | 458.00 | 464.00 | 464.00 | -1.28% | 14,600 |
| Nov 7, 2025 | 466.00 | 480.00 | 462.00 | 470.00 | 470.00 | 0.21% | 13,200 |
| Nov 6, 2025 | 467.00 | 480.00 | 464.00 | 469.00 | 469.00 | 0.43% | 21,500 |
| Nov 5, 2025 | 457.00 | 470.00 | 452.00 | 467.00 | 467.00 | 1.30% | 24,200 |
| Nov 4, 2025 | 475.00 | 475.00 | 460.00 | 461.00 | 461.00 | -2.95% | 22,300 |
| Oct 31, 2025 | 466.00 | 475.00 | 458.00 | 475.00 | 475.00 | 1.28% | 34,100 |
| Oct 30, 2025 | 504.00 | 504.00 | 454.00 | 469.00 | 469.00 | -2.29% | 105,900 |
| Oct 29, 2025 | 486.00 | 551.00 | 467.00 | 480.00 | 480.00 | -2.24% | 638,600 |
| Oct 28, 2025 | 498.00 | 498.00 | 478.00 | 491.00 | 491.00 | -4.29% | 121,100 |
| Oct 27, 2025 | 598.00 | 598.00 | 510.00 | 513.00 | 513.00 | -11.25% | 394,400 |
| Oct 24, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 16.06% | 39,700 |
| Oct 23, 2025 | 424.00 | 498.00 | 422.00 | 498.00 | 498.00 | 19.14% | 713,000 |
| Oct 22, 2025 | 418.00 | 420.00 | 417.00 | 418.00 | 418.00 | - | 5,900 |
| Oct 21, 2025 | 415.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.72% | 3,500 |
| Oct 20, 2025 | 414.00 | 420.00 | 414.00 | 415.00 | 415.00 | 0.24% | 4,200 |
| Oct 17, 2025 | 415.00 | 419.00 | 414.00 | 414.00 | 414.00 | -1.66% | 5,600 |
| Oct 16, 2025 | 430.00 | 430.00 | 414.00 | 421.00 | 421.00 | -0.24% | 6,700 |
| Oct 15, 2025 | 421.00 | 424.00 | 404.00 | 422.00 | 422.00 | -0.47% | 14,300 |
| Oct 14, 2025 | 430.00 | 434.00 | 424.00 | 424.00 | 424.00 | -2.97% | 15,800 |
| Oct 10, 2025 | 446.00 | 450.00 | 437.00 | 437.00 | 437.00 | -2.02% | 5,900 |
| Oct 9, 2025 | 437.00 | 446.00 | 436.00 | 446.00 | 446.00 | 0.22% | 3,800 |