note inc. (5243.T)
JPY 1581.0
(-5.05%)
JPY 1581.0
(-5.05%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2025 | 1519.0 | 1523.0 | 1486.0 | 1502.0 | 679.6 Thousand |
| 08 May, 2025 | 1560.0 | 1570.0 | 1505.0 | 1519.0 | 846.1 Thousand |
| 07 May, 2025 | 1593.0 | 1599.0 | 1522.0 | 1531.0 | 739.1 Thousand |
| 02 May, 2025 | 1664.0 | 1671.0 | 1571.0 | 1581.0 | 1.01 Million |
| 01 May, 2025 | 1709.0 | 1714.0 | 1643.0 | 1665.0 | 998.7 Thousand |
| 30 Apr, 2025 | 1752.0 | 1816.0 | 1666.0 | 1669.0 | 2.68 Million |
| 28 Apr, 2025 | 1691.0 | 1861.0 | 1690.0 | 1712.0 | 4.47 Million |
| 25 Apr, 2025 | 1698.0 | 1839.0 | 1664.0 | 1700.0 | 6.16 Million |
| 24 Apr, 2025 | 1530.0 | 1715.0 | 1520.0 | 1700.0 | 6.3 Million |
| 23 Apr, 2025 | 1550.0 | 1564.0 | 1446.0 | 1459.0 | 1.39 Million |
FORA
603267
1739
600329
KRDXF
ALEMG