Skip to main content
note inc. (TYO:5243)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
+173.00 (7.42%)
Apr 28, 2026, 3:30 PM JST

note inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,330.002,505.002,330.002,503.002,503.007.42%603,000
Apr 27, 20262,385.002,390.002,265.002,330.002,330.00-4.86%900,400
Apr 24, 20262,476.002,489.002,380.002,449.002,449.00-1.65%630,200
Apr 23, 20262,556.002,625.002,467.002,490.002,490.00-7.47%1,607,600
Apr 22, 20262,536.002,727.002,432.002,691.002,691.004.67%2,203,100
Apr 21, 20262,615.002,743.002,535.002,571.002,571.00-1.46%1,699,200
Apr 20, 20262,570.002,658.002,520.002,609.002,609.000.04%1,218,500
Apr 17, 20262,706.002,730.002,586.002,608.002,608.00-5.81%1,295,500
Apr 16, 20262,631.002,842.002,563.002,769.002,769.009.84%4,575,800
Apr 15, 20263,400.003,405.002,515.002,521.002,521.00-16.25%6,309,500
Apr 14, 20262,900.003,030.002,853.003,010.003,010.003.47%1,048,400
Apr 13, 20262,681.002,966.002,681.002,909.002,909.007.62%671,500
Apr 10, 20262,695.002,736.002,629.002,703.002,703.000.30%275,600
Apr 9, 20262,694.002,710.002,645.002,695.002,695.00-1.43%422,200
Apr 8, 20262,600.002,752.002,576.002,734.002,734.008.62%482,200
Apr 7, 20262,580.002,625.002,482.002,517.002,517.00-1.37%243,000
Apr 6, 20262,534.002,580.002,481.002,552.002,552.000.43%209,400
Apr 3, 20262,500.002,618.002,468.002,541.002,541.003.33%348,900
Apr 2, 20262,593.002,629.002,423.002,459.002,459.00-4.02%417,200
Apr 1, 20262,524.002,569.002,480.002,562.002,562.004.79%322,300
Mar 31, 20262,412.002,510.002,367.002,445.002,445.000.87%407,300
Mar 30, 20262,469.002,510.002,355.002,424.002,424.00-3.77%419,900
Mar 27, 20262,447.002,550.002,417.002,519.002,519.003.11%463,300
Mar 26, 20262,470.002,578.002,408.002,443.002,443.00-1.69%708,000
Mar 25, 20262,401.002,547.002,352.002,485.002,485.0011.59%1,637,800
Mar 24, 20262,200.002,260.002,175.002,227.002,227.005.90%282,400
Mar 23, 20262,091.002,174.002,055.002,103.002,103.00-3.88%450,800
Mar 19, 20262,251.002,258.002,170.002,188.002,188.00-6.93%340,800
Mar 18, 20262,324.002,365.002,256.002,351.002,351.001.64%285,500
Mar 17, 20262,438.002,454.002,287.002,313.002,313.00-4.62%426,200
Mar 16, 20262,485.002,508.002,413.002,425.002,425.00-3.39%370,500
Mar 13, 20262,325.002,510.002,322.002,510.002,510.006.76%526,600
Mar 12, 20262,408.002,535.002,331.002,351.002,351.00-3.57%611,000
Mar 11, 20262,302.002,444.002,282.002,438.002,438.005.36%599,900
Mar 10, 20262,180.002,320.002,118.002,314.002,314.0012.22%780,000
Mar 9, 20261,985.002,068.001,975.002,062.002,062.00-3.42%433,400
Mar 6, 20261,990.002,166.001,988.002,135.002,135.006.27%454,500
Mar 5, 20262,031.002,063.001,990.002,009.002,009.002.34%223,800
Mar 4, 20261,999.002,041.001,906.001,963.001,963.00-3.21%472,700
Mar 3, 20262,100.002,130.002,026.002,028.002,028.00-3.06%291,100
Mar 2, 20262,142.002,142.002,078.002,092.002,092.00-5.60%329,000
Feb 27, 20262,195.002,259.002,150.002,216.002,216.003.31%296,000
Feb 26, 20262,140.002,187.002,111.002,145.002,145.001.18%290,000
Feb 25, 20262,122.002,129.002,060.002,120.002,120.004.85%311,500
Feb 24, 20262,110.002,124.001,971.002,022.002,022.00-6.39%526,500
Feb 20, 20262,266.002,296.002,103.002,160.002,160.00-8.32%710,200
Feb 19, 20262,380.002,471.002,338.002,356.002,356.000.77%710,200
Feb 18, 20262,223.002,361.002,166.002,338.002,338.005.22%503,500
Feb 17, 20262,256.002,256.002,185.002,222.002,222.00-1.77%258,000
Feb 16, 20262,259.002,320.002,230.002,262.002,262.001.30%326,200
Feb 13, 20262,302.002,336.002,215.002,233.002,233.00-5.06%543,500
Feb 12, 20262,501.002,543.002,302.002,352.002,352.00-5.77%899,900
Feb 10, 20262,510.002,667.002,471.002,496.002,496.000.04%778,200
Feb 9, 20262,780.002,799.002,455.002,495.002,495.00-10.22%1,501,100
Feb 6, 20262,725.002,779.002,663.002,779.002,779.002.06%387,800
Feb 5, 20262,629.002,785.002,610.002,723.002,723.004.57%624,400
Feb 4, 20262,601.002,630.002,531.002,604.002,604.000.35%392,000
Feb 3, 20262,611.002,662.002,516.002,595.002,595.001.37%551,200
Feb 2, 20262,558.002,667.002,458.002,560.002,560.00-3.69%769,500
Jan 30, 20262,537.002,668.002,493.002,658.002,658.003.42%487,100
Jan 29, 20262,490.002,625.002,432.002,570.002,570.004.64%718,100
Jan 28, 20262,560.002,620.002,417.002,456.002,456.00-4.06%842,600
Jan 27, 20262,648.002,730.002,518.002,560.002,560.00-6.84%1,129,000
Jan 26, 20263,000.003,035.002,670.002,748.002,748.00-7.51%1,741,200
Jan 23, 20262,960.003,210.002,888.002,971.002,971.002.84%2,636,400
Jan 22, 20263,080.003,095.002,821.002,889.002,889.00-7.11%1,928,500
Jan 21, 20262,673.003,180.002,672.003,110.003,110.0012.15%4,898,000
Jan 20, 20262,734.002,970.002,654.002,773.002,773.001.43%3,499,100
Jan 19, 20262,581.002,789.002,560.002,734.002,734.008.02%2,679,600
Jan 16, 20262,775.002,885.002,510.002,531.002,531.00-8.79%3,774,400
Jan 15, 20262,425.002,775.002,338.002,775.002,775.0021.98%7,275,700
Jan 14, 20262,200.002,275.002,173.002,275.002,275.0021.33%1,067,200
Jan 13, 20261,910.001,920.001,825.001,875.001,875.00-3.85%1,719,100
Jan 9, 20261,809.001,953.001,789.001,950.001,950.008.45%1,380,500
Jan 8, 20261,708.001,850.001,702.001,798.001,798.005.02%1,044,700
Jan 7, 20261,680.001,728.001,642.001,712.001,712.002.09%703,100
Jan 6, 20261,689.001,761.001,667.001,677.001,677.000.84%780,800
Jan 5, 20261,688.001,693.001,633.001,663.001,663.001.90%390,800
Dec 30, 20251,682.001,750.001,623.001,632.001,632.00-3.89%624,300
Dec 29, 20251,628.001,729.001,616.001,698.001,698.006.26%832,700
Dec 26, 20251,565.001,614.001,558.001,598.001,598.002.24%401,400
Dec 25, 20251,537.001,569.001,525.001,563.001,563.001.69%241,900
Dec 24, 20251,527.001,552.001,517.001,537.001,537.000.65%236,800
Dec 23, 20251,560.001,600.001,512.001,527.001,527.00-1.86%407,300
Dec 22, 20251,582.001,600.001,535.001,556.001,556.00-1.58%462,900
Dec 19, 20251,495.001,655.001,473.001,581.001,581.006.82%1,876,200
Dec 18, 20251,462.001,499.001,455.001,480.001,480.00-185,000
Dec 17, 20251,485.001,509.001,460.001,480.001,480.000.82%271,300
Dec 16, 20251,525.001,535.001,461.001,468.001,468.00-3.99%450,000
Dec 15, 20251,500.001,537.001,473.001,529.001,529.005.16%891,800
Dec 12, 20251,442.001,459.001,402.001,454.001,454.002.39%406,300
Dec 11, 20251,501.001,504.001,404.001,420.001,420.00-5.33%815,500
Dec 10, 20251,590.001,590.001,481.001,500.001,500.00-7.01%880,400
Dec 9, 20251,555.001,654.001,555.001,613.001,613.002.94%1,111,400
Dec 8, 20251,535.001,633.001,533.001,567.001,567.003.02%751,200
Dec 5, 20251,480.001,550.001,477.001,521.001,521.002.36%582,000
Dec 4, 20251,558.001,596.001,466.001,486.001,486.00-5.71%984,800
Dec 3, 20251,590.001,620.001,491.001,576.001,576.00-0.88%816,200
Dec 2, 20251,577.001,720.001,513.001,590.001,590.001.53%3,222,800
Dec 1, 20251,666.001,706.001,543.001,566.001,566.00-5.78%662,800