note inc. (5243.T)
JPY 1581.0
(-5.05%)
JPY 1581.0
(-5.05%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2025 | 1700.0 | 1834.0 | 1591.0 | 1594.0 | 5.13 Million |
| 22 May, 2025 | 1520.0 | 1680.0 | 1503.0 | 1660.0 | 2.68 Million |
| 21 May, 2025 | 1471.0 | 1546.0 | 1470.0 | 1510.0 | 690.8 Thousand |
| 20 May, 2025 | 1511.0 | 1525.0 | 1460.0 | 1472.0 | 279.5 Thousand |
| 19 May, 2025 | 1501.0 | 1515.0 | 1485.0 | 1494.0 | 346.5 Thousand |
| 16 May, 2025 | 1461.0 | 1530.0 | 1452.0 | 1525.0 | 632.7 Thousand |
| 15 May, 2025 | 1450.0 | 1483.0 | 1410.0 | 1460.0 | 692.7 Thousand |
| 14 May, 2025 | 1504.0 | 1504.0 | 1465.0 | 1466.0 | 527.5 Thousand |
| 13 May, 2025 | 1520.0 | 1528.0 | 1485.0 | 1517.0 | 634.2 Thousand |
| 12 May, 2025 | 1493.0 | 1514.0 | 1466.0 | 1491.0 | 626 Thousand |
FORA
603267
1739
600329
KRDXF
ALEMG