KARADANOTE INC. 4014
TSE · Japan · Commercial Services
¥446.00-8.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥446.00 | -1.76% | ¥457.00 | ¥465.00 | ¥445.00 | 32.30K |
| 2026-10-01 | ¥454.00 | +0.44% | ¥452.00 | ¥456.00 | ¥448.00 | 8.20K |
| 2026-09-30 | ¥452.00 | -2.59% | ¥464.00 | ¥464.00 | ¥444.00 | 19.10K |
| 2026-09-29 | ¥464.00 | +3.57% | ¥452.00 | ¥464.00 | ¥448.00 | 61.20K |
| 2026-09-28 | ¥448.00 | +0.22% | ¥455.00 | ¥455.00 | ¥448.00 | 16.70K |
| 2026-09-25 | ¥447.00 | 0.00% | ¥454.00 | ¥454.00 | ¥447.00 | 102.70K |
| 2026-09-24 | ¥447.00 | -1.32% | ¥460.00 | ¥460.00 | ¥436.00 | 119.50K |
| 2026-09-18 | ¥453.00 | -1.09% | ¥459.00 | ¥460.00 | ¥444.00 | 38.50K |
| 2026-09-17 | ¥458.00 | -0.43% | ¥460.00 | ¥464.00 | ¥449.00 | 29.20K |
| 2026-09-16 | ¥460.00 | -2.54% | ¥472.00 | ¥474.00 | ¥445.00 | 68.60K |
| 2026-09-15 | ¥472.00 | +0.43% | ¥478.00 | ¥481.00 | ¥457.00 | 52.10K |
| 2026-09-14 | ¥470.00 | -8.74% | ¥515.00 | ¥515.00 | ¥465.00 | 260.60K |
| 2026-09-11 | ¥515.00 | -7.54% | ¥557.00 | ¥557.00 | ¥503.00 | 103.10K |
| 2026-09-10 | ¥557.00 | +4.31% | ¥536.00 | ¥558.00 | ¥531.00 | 46.60K |
| 2026-09-09 | ¥534.00 | +5.33% | ¥513.00 | ¥534.00 | ¥513.00 | 16.30K |
| 2026-09-08 | ¥507.00 | -4.70% | ¥525.00 | ¥529.00 | ¥507.00 | 16.10K |
| 2026-09-07 | ¥532.00 | +3.30% | ¥530.00 | ¥537.00 | ¥513.00 | 19.40K |
| 2026-09-04 | ¥515.00 | +2.39% | ¥506.00 | ¥515.00 | ¥502.00 | 4.50K |
| 2026-09-03 | ¥503.00 | -0.79% | ¥505.00 | ¥505.00 | ¥499.00 | 5.00K |
| 2026-09-02 | ¥507.00 | -0.39% | ¥505.00 | ¥507.00 | ¥490.00 | 20.80K |
| 2026-09-01 | ¥509.00 | +1.39% | ¥505.00 | ¥509.00 | ¥505.00 | 4.30K |
| 2026-08-31 | ¥502.00 | +0.20% | ¥504.00 | ¥504.00 | ¥495.00 | 5.40K |
| 2026-08-28 | ¥501.00 | -1.38% | ¥503.00 | ¥507.00 | ¥500.00 | 6.60K |
| 2026-08-27 | ¥508.00 | +1.20% | ¥512.00 | ¥515.00 | ¥495.00 | 19.00K |
| 2026-08-26 | ¥502.00 | -0.20% | ¥509.00 | ¥510.00 | ¥494.00 | 15.20K |
| 2026-08-25 | ¥503.00 | -1.57% | ¥511.00 | ¥511.00 | ¥498.00 | 14.20K |
| 2026-08-24 | ¥511.00 | +0.39% | ¥512.00 | ¥518.00 | ¥511.00 | 8.80K |
| 2026-08-21 | ¥509.00 | -0.20% | ¥502.00 | ¥513.00 | ¥502.00 | 4.60K |
| 2026-08-20 | ¥510.00 | +4.08% | ¥491.00 | ¥510.00 | ¥479.00 | 53.20K |
| 2026-08-19 | ¥490.00 | -1.01% | ¥494.00 | ¥501.00 | ¥490.00 | 8.70K |
| 2026-08-18 | ¥495.00 | -1.98% | ¥515.00 | ¥517.00 | ¥493.00 | 35.70K |
| 2026-08-17 | ¥505.00 | -0.20% | ¥505.00 | ¥510.00 | ¥505.00 | 6.30K |
| 2026-08-14 | ¥506.00 | -1.56% | ¥504.00 | ¥514.00 | ¥504.00 | 2.60K |
| 2026-08-13 | ¥514.00 | +1.18% | ¥506.00 | ¥514.00 | ¥506.00 | 2.90K |
| 2026-08-12 | ¥508.00 | +0.40% | ¥511.00 | ¥513.00 | ¥507.00 | 2.20K |
| 2026-08-10 | ¥506.00 | -0.59% | ¥514.00 | ¥514.00 | ¥504.00 | 7.20K |
| 2026-08-07 | ¥509.00 | +0.79% | ¥505.00 | ¥512.00 | ¥505.00 | 1.60K |
| 2026-08-06 | ¥505.00 | -0.20% | ¥500.00 | ¥510.00 | ¥500.00 | 3.20K |
| 2026-08-05 | ¥506.00 | +0.40% | ¥502.00 | ¥507.00 | ¥501.00 | 8.00K |
| 2026-08-04 | ¥504.00 | -0.20% | ¥503.00 | ¥508.00 | ¥501.00 | 4.40K |
| 2026-08-03 | ¥505.00 | -0.59% | ¥505.00 | ¥511.00 | ¥505.00 | 7.00K |
| 2026-07-31 | ¥508.00 | +1.40% | ¥503.00 | ¥514.00 | ¥503.00 | 17.40K |
| 2026-07-30 | ¥501.00 | -7.56% | ¥492.00 | ¥515.00 | ¥492.00 | 59.40K |
| 2026-07-29 | ¥542.00 | +1.12% | ¥539.00 | ¥542.00 | ¥530.00 | 33.50K |
| 2026-07-28 | ¥536.00 | -0.56% | ¥538.00 | ¥539.00 | ¥535.00 | 12.10K |
| 2026-07-27 | ¥539.00 | +0.94% | ¥538.00 | ¥540.00 | ¥535.00 | 7.20K |
| 2026-07-24 | ¥534.00 | -0.93% | ¥539.00 | ¥540.00 | ¥531.00 | 10.20K |
| 2026-07-23 | ¥539.00 | +0.75% | ¥538.00 | ¥539.00 | ¥532.00 | 6.20K |
| 2026-07-22 | ¥535.00 | 0.00% | ¥532.00 | ¥537.00 | ¥530.00 | 6.60K |
| 2026-07-21 | ¥535.00 | +0.19% | ¥537.00 | ¥537.00 | ¥530.00 | 9.50K |
| 2026-07-17 | ¥534.00 | -0.37% | ¥540.00 | ¥543.00 | ¥528.00 | 11.20K |
| 2026-07-16 | ¥536.00 | +2.68% | ¥530.00 | ¥544.00 | ¥530.00 | 24.70K |
| 2026-07-15 | ¥522.00 | +2.55% | ¥513.00 | ¥526.00 | ¥506.00 | 14.10K |
| 2026-07-14 | ¥509.00 | +0.79% | ¥505.00 | ¥515.00 | ¥503.00 | 8.80K |
| 2026-07-13 | ¥505.00 | 0.00% | ¥501.00 | ¥509.00 | ¥500.00 | 7.40K |
| 2026-07-10 | ¥505.00 | -2.32% | ¥522.00 | ¥524.00 | ¥503.00 | 11.60K |
| 2026-07-09 | ¥517.00 | -1.52% | ¥515.00 | ¥524.00 | ¥515.00 | 8.10K |
| 2026-07-08 | ¥525.00 | +1.35% | ¥525.00 | ¥527.00 | ¥516.00 | 10.70K |
| 2026-07-07 | ¥518.00 | +2.57% | ¥509.00 | ¥525.00 | ¥509.00 | 21.00K |
| 2026-07-06 | ¥505.00 | -0.39% | ¥507.00 | ¥513.00 | ¥497.00 | 27.20K |
| 2026-07-03 | ¥507.00 | +4.32% | ¥494.00 | ¥507.00 | ¥487.00 | 24.40K |
| 2026-07-02 | ¥486.00 | +0.41% | ¥490.00 | ¥495.00 | ¥485.00 | 15.30K |
| 2026-07-01 | ¥484.00 | +0.83% | ¥482.00 | ¥486.00 | ¥480.00 | 8.50K |
| 2026-06-30 | ¥480.00 | -0.41% | ¥487.00 | ¥487.00 | ¥475.00 | 6.60K |
| 2026-06-29 | ¥482.00 | +4.56% | ¥461.00 | ¥484.00 | ¥461.00 | 24.60K |
| 2026-06-26 | ¥461.00 | -0.65% | ¥464.00 | ¥465.00 | ¥461.00 | 7.40K |
| 2026-06-25 | ¥464.00 | +1.53% | ¥463.00 | ¥466.00 | ¥462.00 | 9.50K |
| 2026-06-24 | ¥457.00 | -0.87% | ¥463.00 | ¥465.00 | ¥457.00 | 11.50K |
| 2026-06-23 | ¥461.00 | +0.22% | ¥455.00 | ¥463.00 | ¥453.00 | 9.40K |
| 2026-06-22 | ¥460.00 | -1.71% | ¥462.00 | ¥467.00 | ¥456.00 | 11.60K |
| 2026-06-19 | ¥468.00 | -0.21% | ¥474.00 | ¥474.00 | ¥461.00 | 8.60K |
| 2026-06-18 | ¥469.00 | -0.42% | ¥464.00 | ¥476.00 | ¥464.00 | 17.20K |
| 2026-06-17 | ¥471.00 | +2.17% | ¥474.00 | ¥481.00 | ¥471.00 | 30.60K |
| 2026-06-16 | ¥461.00 | -2.74% | ¥474.00 | ¥474.00 | ¥460.00 | 36.10K |
| 2026-06-15 | ¥474.00 | -4.24% | ¥498.00 | ¥498.00 | ¥468.00 | 48.40K |
| 2026-06-12 | ¥495.00 | -1.00% | ¥510.00 | ¥530.00 | ¥466.00 | 395.50K |
| 2026-06-11 | ¥500.00 | +19.05% | ¥500.00 | ¥500.00 | ¥500.00 | 17.60K |
| 2026-06-10 | ¥420.00 | +0.72% | ¥421.00 | ¥433.00 | ¥412.00 | 13.10K |
| 2026-06-09 | ¥417.00 | -0.48% | ¥415.00 | ¥419.00 | ¥402.00 | 10.60K |
| 2026-06-08 | ¥419.00 | +0.72% | ¥408.00 | ¥425.00 | ¥408.00 | 14.00K |
| 2026-06-05 | ¥416.00 | -2.35% | ¥429.00 | ¥429.00 | ¥414.00 | 6.60K |
| 2026-06-04 | ¥426.00 | -0.47% | ¥427.00 | ¥427.00 | ¥415.00 | 7.40K |
| 2026-06-03 | ¥428.00 | +3.88% | ¥418.00 | ¥428.00 | ¥411.00 | 14.10K |
| 2026-06-02 | ¥412.00 | -0.48% | ¥414.00 | ¥420.00 | ¥409.00 | 5.40K |
| 2026-06-01 | ¥414.00 | -0.96% | ¥410.00 | ¥422.00 | ¥403.00 | 7.30K |
| 2026-05-29 | ¥418.00 | +4.24% | ¥400.00 | ¥424.00 | ¥400.00 | 17.40K |
| 2026-05-28 | ¥401.00 | +0.75% | ¥398.00 | ¥401.00 | ¥394.00 | 3.30K |
| 2026-05-27 | ¥398.00 | +1.27% | ¥391.00 | ¥400.00 | ¥391.00 | 4.60K |
| 2026-05-26 | ¥393.00 | -1.26% | ¥394.00 | ¥399.00 | ¥393.00 | 3.80K |
| 2026-05-25 | ¥398.00 | +0.51% | ¥391.00 | ¥398.00 | ¥391.00 | 5.30K |