note inc. 5243
TSE · Japan · Technology Services
¥4,100.00+165.00 (+4.19%)
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 | ¥4,005.00 | +1.78% | ¥3,960.00 | ¥4,120.00 | ¥3,905.00 | 490.90K |
| 2026-10-01 | ¥3,935.00 | +10.22% | ¥3,640.00 | ¥4,095.00 | ¥3,555.00 | 1.47M |
| 2026-09-30 | ¥3,570.00 | +11.91% | ¥3,220.00 | ¥3,590.00 | ¥3,210.00 | 778.60K |
| 2026-09-29 | ¥3,190.00 | +0.95% | ¥3,175.00 | ¥3,235.00 | ¥3,090.00 | 182.00K |
| 2026-09-28 | ¥3,160.00 | +3.44% | ¥3,040.00 | ¥3,210.00 | ¥3,000.00 | 288.90K |
| 2026-09-25 | ¥3,055.00 | -3.17% | ¥3,160.00 | ¥3,185.00 | ¥3,050.00 | 198.80K |
| 2026-09-24 | ¥3,155.00 | +0.64% | ¥3,130.00 | ¥3,245.00 | ¥3,110.00 | 288.20K |
| 2026-09-18 | ¥3,135.00 | +3.47% | ¥3,055.00 | ¥3,175.00 | ¥2,981.00 | 298.60K |
| 2026-09-17 | ¥3,030.00 | +2.68% | ¥3,000.00 | ¥3,150.00 | ¥2,986.00 | 257.40K |
| 2026-09-16 | ¥2,951.00 | -1.96% | ¥3,010.00 | ¥3,035.00 | ¥2,866.00 | 276.90K |
| 2026-09-15 | ¥3,010.00 | +4.22% | ¥2,931.00 | ¥3,085.00 | ¥2,854.00 | 248.60K |
| 2026-09-14 | ¥2,888.00 | +2.70% | ¥2,762.00 | ¥2,889.00 | ¥2,740.00 | 122.00K |
| 2026-09-11 | ¥2,812.00 | -1.71% | ¥2,782.00 | ¥2,866.00 | ¥2,780.00 | 118.80K |
| 2026-09-10 | ¥2,861.00 | +1.31% | ¥2,815.00 | ¥2,890.00 | ¥2,730.00 | 192.00K |
| 2026-09-09 | ¥2,824.00 | -2.96% | ¥2,936.00 | ¥2,947.00 | ¥2,824.00 | 187.70K |
| 2026-09-08 | ¥2,910.00 | -3.00% | ¥3,005.00 | ¥3,020.00 | ¥2,900.00 | 189.60K |
| 2026-09-07 | ¥3,000.00 | +1.01% | ¥3,000.00 | ¥3,080.00 | ¥2,910.00 | 265.60K |
| 2026-09-04 | ¥2,970.00 | +9.96% | ¥2,728.00 | ¥3,020.00 | ¥2,715.00 | 391.00K |
| 2026-09-03 | ¥2,701.00 | -2.91% | ¥2,740.00 | ¥2,806.00 | ¥2,689.00 | 241.20K |
| 2026-09-02 | ¥2,782.00 | -3.74% | ¥2,840.00 | ¥2,840.00 | ¥2,740.00 | 322.40K |
| 2026-09-01 | ¥2,890.00 | -5.71% | ¥3,065.00 | ¥3,110.00 | ¥2,886.00 | 397.30K |
| 2026-08-31 | ¥3,065.00 | -0.65% | ¥3,035.00 | ¥3,140.00 | ¥2,955.00 | 406.50K |
| 2026-08-28 | ¥3,085.00 | +10.49% | ¥2,795.00 | ¥3,135.00 | ¥2,777.00 | 883.70K |
| 2026-08-27 | ¥2,792.00 | +3.60% | ¥2,714.00 | ¥2,820.00 | ¥2,695.00 | 305.30K |
| 2026-08-26 | ¥2,695.00 | +5.64% | ¥2,537.00 | ¥2,756.00 | ¥2,531.00 | 538.60K |
| 2026-08-25 | ¥2,551.00 | +0.04% | ¥2,541.00 | ¥2,600.00 | ¥2,468.00 | 176.00K |
| 2026-08-24 | ¥2,550.00 | 0.00% | ¥2,595.00 | ¥2,659.00 | ¥2,518.00 | 260.70K |
| 2026-08-21 | ¥2,550.00 | -1.77% | ¥2,567.00 | ¥2,620.00 | ¥2,463.00 | 245.00K |
| 2026-08-20 | ¥2,596.00 | +4.26% | ¥2,616.00 | ¥2,645.00 | ¥2,535.00 | 320.70K |
| 2026-08-19 | ¥2,490.00 | -3.11% | ¥2,566.00 | ¥2,593.00 | ¥2,456.00 | 237.40K |
| 2026-08-18 | ¥2,570.00 | -0.12% | ¥2,557.00 | ¥2,641.00 | ¥2,530.00 | 287.60K |
| 2026-08-17 | ¥2,573.00 | +0.51% | ¥2,558.00 | ¥2,598.00 | ¥2,516.00 | 202.50K |
| 2026-08-14 | ¥2,560.00 | +1.11% | ¥2,516.00 | ¥2,600.00 | ¥2,488.00 | 296.10K |
| 2026-08-13 | ¥2,532.00 | +2.39% | ¥2,454.00 | ¥2,543.00 | ¥2,402.00 | 298.30K |
| 2026-08-12 | ¥2,473.00 | +3.52% | ¥2,350.00 | ¥2,490.00 | ¥2,328.00 | 291.30K |
| 2026-08-10 | ¥2,389.00 | +5.06% | ¥2,374.00 | ¥2,468.00 | ¥2,360.00 | 388.80K |
| 2026-08-07 | ¥2,274.00 | -1.73% | ¥2,319.00 | ¥2,333.00 | ¥2,202.00 | 204.90K |
| 2026-08-06 | ¥2,314.00 | +1.14% | ¥2,260.00 | ¥2,412.00 | ¥2,250.00 | 492.70K |
| 2026-08-05 | ¥2,288.00 | +6.02% | ¥2,182.00 | ¥2,310.00 | ¥2,160.00 | 419.90K |
| 2026-08-04 | ¥2,158.00 | +8.77% | ¥1,997.00 | ¥2,172.00 | ¥1,997.00 | 470.20K |
| 2026-08-03 | ¥1,984.00 | -6.81% | ¥2,149.00 | ¥2,188.00 | ¥1,982.00 | 350.20K |
| 2026-07-31 | ¥2,129.00 | +4.41% | ¥2,030.00 | ¥2,213.00 | ¥2,028.00 | 359.80K |
| 2026-07-30 | ¥2,039.00 | -1.26% | ¥2,050.00 | ¥2,114.00 | ¥2,015.00 | 248.90K |
| 2026-07-29 | ¥2,065.00 | +0.98% | ¥2,041.00 | ¥2,070.00 | ¥1,990.00 | 212.00K |
| 2026-07-28 | ¥2,045.00 | -3.17% | ¥2,139.00 | ¥2,199.00 | ¥2,021.00 | 258.70K |
| 2026-07-27 | ¥2,112.00 | +4.30% | ¥2,029.00 | ¥2,137.00 | ¥2,008.00 | 205.90K |
| 2026-07-24 | ¥2,025.00 | +0.60% | ¥2,013.00 | ¥2,103.00 | ¥1,987.00 | 336.60K |
| 2026-07-23 | ¥2,013.00 | +4.30% | ¥1,900.00 | ¥2,040.00 | ¥1,875.00 | 341.10K |
| 2026-07-22 | ¥1,930.00 | -5.48% | ¥2,042.00 | ¥2,066.00 | ¥1,909.00 | 574.80K |
| 2026-07-21 | ¥2,042.00 | -0.39% | ¥2,020.00 | ¥2,084.00 | ¥1,982.00 | 205.20K |
| 2026-07-17 | ¥2,050.00 | -6.61% | ¥2,123.00 | ¥2,140.00 | ¥1,941.00 | 672.30K |
| 2026-07-16 | ¥2,195.00 | +2.38% | ¥2,144.00 | ¥2,280.00 | ¥2,132.00 | 467.80K |
| 2026-07-15 | ¥2,144.00 | +4.03% | ¥2,052.00 | ¥2,159.00 | ¥2,040.00 | 238.10K |
| 2026-07-14 | ¥2,061.00 | -2.14% | ¥2,091.00 | ¥2,120.00 | ¥2,033.00 | 335.00K |
| 2026-07-13 | ¥2,106.00 | -6.73% | ¥2,254.00 | ¥2,260.00 | ¥2,100.00 | 492.30K |
| 2026-07-10 | ¥2,258.00 | +12.34% | ¥1,990.00 | ¥2,268.00 | ¥1,990.00 | 1.36M |
| 2026-07-09 | ¥2,010.00 | -12.19% | ¥2,189.00 | ¥2,206.00 | ¥1,982.00 | 1.51M |
| 2026-07-08 | ¥2,289.00 | +3.15% | ¥2,319.00 | ¥2,499.00 | ¥2,155.00 | 3.71M |
| 2026-07-07 | ¥2,219.00 | -1.38% | ¥2,260.00 | ¥2,311.00 | ¥2,115.00 | 963.00K |
| 2026-07-06 | ¥2,250.00 | +8.43% | ¥2,130.00 | ¥2,250.00 | ¥2,114.00 | 578.10K |
| 2026-07-03 | ¥2,075.00 | +2.52% | ¥2,058.00 | ¥2,089.00 | ¥1,973.00 | 389.30K |
| 2026-07-02 | ¥2,024.00 | +5.42% | ¥1,931.00 | ¥2,110.00 | ¥1,905.00 | 514.10K |
| 2026-07-01 | ¥1,920.00 | 0.00% | ¥1,905.00 | ¥1,937.00 | ¥1,863.00 | 249.70K |
| 2026-06-30 | ¥1,920.00 | +4.46% | ¥1,860.00 | ¥1,920.00 | ¥1,819.00 | 381.10K |
| 2026-06-29 | ¥1,838.00 | +5.33% | ¥1,764.00 | ¥1,841.00 | ¥1,738.00 | 259.60K |
| 2026-06-26 | ¥1,745.00 | +0.87% | ¥1,730.00 | ¥1,781.00 | ¥1,683.00 | 166.90K |
| 2026-06-25 | ¥1,730.00 | -0.35% | ¥1,760.00 | ¥1,785.00 | ¥1,693.00 | 109.70K |
| 2026-06-24 | ¥1,736.00 | -0.29% | ¥1,781.00 | ¥1,801.00 | ¥1,733.00 | 110.10K |
| 2026-06-23 | ¥1,741.00 | -3.28% | ¥1,823.00 | ¥1,828.00 | ¥1,731.00 | 138.60K |
| 2026-06-22 | ¥1,800.00 | +2.27% | ¥1,758.00 | ¥1,819.00 | ¥1,740.00 | 126.80K |
| 2026-06-19 | ¥1,760.00 | -6.43% | ¥1,889.00 | ¥1,889.00 | ¥1,730.00 | 271.20K |
| 2026-06-18 | ¥1,881.00 | +3.29% | ¥1,824.00 | ¥1,895.00 | ¥1,803.00 | 310.70K |
| 2026-06-17 | ¥1,821.00 | +5.38% | ¥1,749.00 | ¥1,855.00 | ¥1,720.00 | 265.80K |
| 2026-06-16 | ¥1,728.00 | +3.29% | ¥1,692.00 | ¥1,750.00 | ¥1,672.00 | 191.90K |
| 2026-06-15 | ¥1,673.00 | +1.09% | ¥1,678.00 | ¥1,702.00 | ¥1,655.00 | 123.00K |
| 2026-06-12 | ¥1,655.00 | -1.66% | ¥1,712.00 | ¥1,719.00 | ¥1,635.00 | 117.80K |
| 2026-06-11 | ¥1,683.00 | +0.42% | ¥1,636.00 | ¥1,685.00 | ¥1,604.00 | 161.70K |
| 2026-06-10 | ¥1,676.00 | -2.84% | ¥1,725.00 | ¥1,737.00 | ¥1,635.00 | 273.20K |
| 2026-06-09 | ¥1,725.00 | -1.65% | ¥1,770.00 | ¥1,780.00 | ¥1,692.00 | 181.30K |
| 2026-06-08 | ¥1,754.00 | -5.09% | ¥1,795.00 | ¥1,831.00 | ¥1,732.00 | 271.40K |
| 2026-06-05 | ¥1,848.00 | +1.76% | ¥1,815.00 | ¥1,886.00 | ¥1,815.00 | 155.50K |
| 2026-06-04 | ¥1,816.00 | -6.15% | ¥1,866.00 | ¥1,883.00 | ¥1,810.00 | 311.80K |
| 2026-06-03 | ¥1,935.00 | +1.79% | ¥1,900.00 | ¥1,995.00 | ¥1,862.00 | 267.20K |
| 2026-06-02 | ¥1,901.00 | -5.33% | ¥1,975.00 | ¥2,010.00 | ¥1,881.00 | 542.00K |
| 2026-06-01 | ¥2,008.00 | -3.00% | ¥2,059.00 | ¥2,074.00 | ¥1,966.00 | 234.00K |
| 2026-05-29 | ¥2,070.00 | +0.34% | ¥2,090.00 | ¥2,120.00 | ¥2,031.00 | 161.50K |
| 2026-05-28 | ¥2,063.00 | +0.15% | ¥2,092.00 | ¥2,147.00 | ¥2,027.00 | 184.80K |
| 2026-05-27 | ¥2,060.00 | -6.36% | ¥2,200.00 | ¥2,220.00 | ¥2,051.00 | 225.80K |
| 2026-05-26 | ¥2,200.00 | +0.41% | ¥2,201.00 | ¥2,232.00 | ¥2,144.00 | 116.30K |
| 2026-05-25 | ¥2,191.00 | -2.54% | ¥2,250.00 | ¥2,281.00 | ¥2,181.00 | 152.10K |