Karadanote Inc. - 4014.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	524	526	526	528	514	17,000
September 08, 2025	510	523	523	523	508	11,900
September 05, 2025	498	510	510	510	495	16,600
September 04, 2025	501	496	496	502	485	7,700
September 03, 2025	505	500	500	505	490	16,500
September 02, 2025	485	497	497	504	485	9,300
September 01, 2025	487	489	489	501	481	19,000
August 29, 2025	487	491	491	491	483	10,400
August 28, 2025	490	488	488	491	486	10,700
August 27, 2025	491	489	489	491	486	3,000
August 26, 2025	485	488	488	494	481	11,400
August 25, 2025	478	487	487	490	478	10,200
August 22, 2025	478	478	478	484	478	5,300
August 21, 2025	477	478	478	480	476	2,000
August 20, 2025	480	480	480	484	480	4,600
August 19, 2025	480	480	480	485	478	6,000
August 18, 2025	479	483	483	484	477	10,000
August 15, 2025	470	475	475	475	470	5,600
August 14, 2025	471	472	472	479	470	14,400
August 13, 2025	476	472	472	480	472	15,600
August 12, 2025	480	479	479	480	474	4,200
August 08, 2025	483	479	479	489	473	14,600
August 07, 2025	481	485	485	494	481	8,500
August 06, 2025	486	481	481	491	478	12,400
August 05, 2025	483	487	487	495	483	4,800
August 04, 2025	484	483	483	489	483	4,100
August 01, 2025	487	484	484	490	484	12,100
July 31, 2025	489	487	487	492	486	7,100
July 30, 2025	496	490	490	496	488	4,000
July 29, 2025	493	496	496	496	491	5,800
July 28, 2025	494	493	493	495	490	10,500
July 25, 2025	504	497	497	504	495	3,300
July 24, 2025	497	503	503	504	497	5,000
July 23, 2025	503	499	499	503	499	2,000
July 22, 2025	494	501	501	501	484	10,500
July 18, 2025	504	494	494	504	494	3,000
July 17, 2025	490	496	496	499	486	16,800
July 16, 2025	507	503	503	510	503	11,500
July 15, 2025	523	516	516	525	515	4,900
July 14, 2025	543	523	523	543	522	8,800
July 11, 2025	536	534	534	539	534	7,200
July 10, 2025	529	534	534	534	529	5,900
July 09, 2025	527	527	527	531	524	4,500
July 08, 2025	526	527	527	531	526	10,800
July 07, 2025	524	526	526	529	517	6,200
July 04, 2025	521	517	517	525	516	5,200
July 03, 2025	518	518	518	525	517	6,300
July 02, 2025	523	520	520	525	518	10,400
July 01, 2025	517	523	523	529	517	8,800
June 30, 2025	514	517	517	523	514	9,600
June 27, 2025	518	513	513	521	512	7,500
June 26, 2025	510	518	518	519	507	5,000
June 25, 2025	514	511	511	518	510	3,100
June 24, 2025	518	515	515	518	514	4,600
June 23, 2025	508	513	513	518	507	5,300
June 20, 2025	524	518	518	524	513	3,200
June 19, 2025	529	521	521	530	516	8,300
June 18, 2025	552	529	529	552	509	35,000
June 17, 2025	479	545	545	546	479	86,200
June 16, 2025	485	480	480	487	478	61,900

Karadanote Inc. (4014.T) JPX