Want to see JP:4014 full AI Analyst Report?
KARADANOTE INC. (4014) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 431.00 | 433.00 | 417.00 | 418.00 | 418.00 | -2.79% | 22,600 | 0.87 |
| Oct 29, 2026 | 431.00 | 436.00 | 430.00 | 430.00 | 430.00 | +0.00% | 8,000 | 0.31 |
| Oct 28, 2026 | 434.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.92% | 5,700 | 0.22 |
| Oct 27, 2026 | 432.00 | 438.00 | 431.00 | 434.00 | 434.00 | -0.46% | 7,000 | 0.26 |
| Oct 26, 2026 | 436.00 | 439.00 | 430.00 | 436.00 | 436.00 | +1.87% | 31,600 | 1.17 |
| Oct 23, 2026 | 440.00 | 441.00 | 421.00 | 428.00 | 428.00 | -2.73% | 142,300 | 5.73 |
| Oct 22, 2026 | 444.00 | 444.00 | 437.00 | 440.00 | 440.00 | -0.90% | 10,600 | 0.43 |
| Oct 21, 2026 | 444.00 | 444.00 | 441.00 | 444.00 | 444.00 | +0.68% | 5,000 | 0.20 |
| Oct 20, 2026 | 445.00 | 445.00 | 440.00 | 441.00 | 441.00 | +0.00% | 6,800 | 0.27 |
| Oct 19, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 441.00 | +0.00% | 14,000 | 0.57 |
| Oct 16, 2026 | 440.00 | 444.00 | 440.00 | 441.00 | 441.00 | +0.23% | 11,800 | 0.48 |
| Oct 15, 2026 | 449.00 | 449.00 | 434.00 | 440.00 | 440.00 | -2.44% | 46,000 | 1.92 |
| Oct 14, 2026 | 442.00 | 452.00 | 442.00 | 451.00 | 451.00 | +1.12% | 10,800 | 0.45 |
| Oct 13, 2026 | 446.00 | 447.00 | 441.00 | 446.00 | 446.00 | +0.22% | 10,200 | 0.42 |
| Oct 12, 2026 | 445.00 | 445.00 | 440.00 | 445.00 | 445.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 444.00 | 445.00 | 440.00 | 445.00 | 445.00 | +1.60% | 5,600 | 0.23 |
| Oct 08, 2026 | 439.00 | 443.00 | 438.00 | 438.00 | 438.00 | -0.68% | 6,600 | 0.27 |
| Oct 07, 2026 | 441.00 | 443.00 | 441.00 | 441.00 | 441.00 | +0.00% | 4,700 | 0.19 |
| Oct 06, 2026 | 441.00 | 448.00 | 439.00 | 441.00 | 441.00 | +0.00% | 17,200 | 0.70 |
| Oct 05, 2026 | 448.00 | 449.00 | 441.00 | 441.00 | 441.00 | -1.12% | 31,300 | 1.30 |
| Oct 02, 2026 | 457.00 | 465.00 | 445.00 | 446.00 | 446.00 | -1.76% | 32,300 | 1.35 |
| Oct 01, 2026 | 452.00 | 456.00 | 448.00 | 454.00 | 454.00 | +0.44% | 8,200 | 0.34 |
| Sep 30, 2026 | 464.00 | 464.00 | 444.00 | 452.00 | 452.00 | -2.59% | 19,100 | 0.78 |
| Sep 29, 2026 | 452.00 | 464.00 | 448.00 | 464.00 | 464.00 | +3.57% | 61,200 | 2.59 |
| Sep 28, 2026 | 455.00 | 455.00 | 448.00 | 448.00 | 448.00 | +0.22% | 16,700 | 0.71 |
| Sep 25, 2026 | 454.00 | 454.00 | 447.00 | 447.00 | 447.00 | +0.00% | 102,700 | 4.68 |
| Sep 24, 2026 | 460.00 | 460.00 | 436.00 | 447.00 | 447.00 | -1.32% | 119,500 | 5.84 |
| Sep 23, 2026 | 459.00 | 460.00 | 444.00 | 453.00 | 453.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 459.00 | 460.00 | 444.00 | 453.00 | 453.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 459.00 | 460.00 | 444.00 | 453.00 | 453.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 459.00 | 460.00 | 444.00 | 453.00 | 453.00 | -1.09% | 38,500 | 1.88 |
| Sep 17, 2026 | 460.00 | 464.00 | 449.00 | 458.00 | 458.00 | -0.43% | 29,200 | 1.45 |
| Sep 16, 2026 | 472.00 | 474.00 | 445.00 | 460.00 | 460.00 | -2.54% | 68,600 | 3.57 |
| Sep 15, 2026 | 478.00 | 481.00 | 457.00 | 472.00 | 472.00 | +0.43% | 52,100 | 2.79 |
| Sep 14, 2026 | 515.00 | 515.00 | 465.00 | 470.00 | 470.00 | -8.74% | 260,600 | 17.37 |
| Sep 11, 2026 | 557.00 | 557.00 | 503.00 | 515.00 | 515.00 | -7.54% | 103,100 | 7.40 |
| Sep 10, 2026 | 536.00 | 558.00 | 531.00 | 557.00 | 557.00 | +4.31% | 46,600 | 3.34 |
| Sep 09, 2026 | 513.00 | 534.00 | 513.00 | 534.00 | 534.00 | +5.33% | 16,300 | 0.82 |
| Sep 08, 2026 | 525.00 | 529.00 | 507.00 | 507.00 | 507.00 | -4.70% | 16,100 | 0.80 |
| Sep 07, 2026 | 530.00 | 537.00 | 513.00 | 532.00 | 532.00 | +3.30% | 19,400 | 0.97 |
| Sep 04, 2026 | 506.00 | 515.00 | 502.00 | 515.00 | 515.00 | +2.39% | 4,500 | 0.22 |
| Sep 03, 2026 | 505.00 | 505.00 | 499.00 | 503.00 | 503.00 | -0.79% | 5,000 | 0.25 |
| Sep 02, 2026 | 505.00 | 507.00 | 490.00 | 507.00 | 507.00 | -0.39% | 20,800 | 1.04 |
| Sep 01, 2026 | 505.00 | 509.00 | 505.00 | 509.00 | 509.00 | +1.39% | 4,300 | 0.22 |
| Aug 31, 2026 | 504.00 | 504.00 | 495.00 | 502.00 | 502.00 | +0.20% | 5,400 | 0.27 |
| Aug 28, 2026 | 503.00 | 507.00 | 500.00 | 501.00 | 501.00 | -1.38% | 6,600 | 0.33 |
| Aug 27, 2026 | 512.00 | 515.00 | 495.00 | 508.00 | 508.00 | +1.20% | 19,000 | 0.95 |
| Aug 26, 2026 | 509.00 | 510.00 | 494.00 | 502.00 | 502.00 | -0.20% | 15,200 | 0.76 |
| Aug 25, 2026 | 511.00 | 511.00 | 498.00 | 503.00 | 503.00 | -1.57% | 14,200 | 0.72 |
| Aug 24, 2026 | 512.00 | 518.00 | 511.00 | 511.00 | 511.00 | +0.39% | 8,800 | 0.45 |