Skip to main content
logo
Carta Holdings, Inc. (TYO:3688)
Japan flag Japan · Delayed Price · Currency is JPY
2,094.00
+1.00 (0.05%)
Aug 28, 2025, 3:30 PM JST

Carta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,094.002,095.002,094.002,094.002,094.00-69,600
Aug 27, 20252,094.002,095.002,094.002,094.002,094.00-68,300
Aug 26, 20252,094.002,096.002,094.002,094.002,094.00-251,100
Aug 25, 20252,094.002,095.002,094.002,094.002,094.00-158,400
Aug 22, 20252,094.002,095.002,094.002,094.002,094.00-99,600
Aug 21, 20252,094.002,095.002,094.002,094.002,094.00-191,300
Aug 20, 20252,094.002,097.002,094.002,094.002,094.00-233,000
Aug 19, 20252,095.002,096.002,094.002,094.002,094.00-0.05%151,600
Aug 18, 20252,094.002,096.002,093.002,095.002,095.000.29%190,600
Aug 15, 20252,091.002,095.002,089.002,089.002,089.00-0.29%105,600
Aug 14, 20252,095.002,095.002,089.002,095.002,095.00-0.14%52,500
Aug 13, 20252,089.002,099.002,088.002,098.002,098.000.33%274,500
Aug 12, 20252,087.002,091.002,087.002,091.002,091.000.14%162,900
Aug 8, 20252,087.002,089.002,085.002,088.002,088.000.05%54,800
Aug 7, 20252,089.002,091.002,078.002,087.002,087.00-0.05%293,400
Aug 6, 20252,091.002,094.002,088.002,088.002,088.00-0.19%74,900
Aug 5, 20252,090.002,095.002,090.002,092.002,092.00-118,800
Aug 4, 20252,088.002,094.002,088.002,092.002,092.000.19%144,000
Aug 1, 20252,086.002,090.002,085.002,088.002,088.000.19%118,100
Jul 31, 20252,086.002,088.002,083.002,084.002,084.00-86,700
Jul 30, 20252,080.002,085.002,079.002,084.002,084.000.14%217,600
Jul 29, 20252,078.002,081.002,077.002,081.002,081.000.19%86,800
Jul 28, 20252,079.002,080.002,077.002,077.002,077.00-0.10%157,900
Jul 25, 20252,079.002,081.002,079.002,079.002,079.00-141,700
Jul 24, 20252,080.002,081.002,079.002,079.002,079.00-0.05%137,700
Jul 23, 20252,080.002,082.002,079.002,080.002,080.00-156,800
Jul 22, 20252,082.002,082.002,080.002,080.002,080.00-0.14%175,600
Jul 18, 20252,082.002,083.002,081.002,083.002,083.000.10%54,500
Jul 17, 20252,081.002,082.002,080.002,081.002,081.00-109,500
Jul 16, 20252,081.002,082.002,081.002,081.002,081.00-0.05%87,900
Jul 15, 20252,080.002,082.002,080.002,082.002,082.000.05%176,600
Jul 14, 20252,082.002,082.002,081.002,081.002,081.00-0.05%325,200
Jul 11, 20252,082.002,083.002,081.002,082.002,082.00-76,500
Jul 10, 20252,083.002,083.002,081.002,082.002,082.000.05%94,700
Jul 9, 20252,082.002,083.002,081.002,081.002,081.00-0.05%97,200
Jul 8, 20252,082.002,083.002,081.002,082.002,082.000.05%96,800
Jul 7, 20252,081.002,083.002,081.002,081.002,081.00-150,900
Jul 4, 20252,082.002,083.002,081.002,081.002,081.00-242,500
Jul 3, 20252,081.002,082.002,081.002,081.002,081.00-113,200
Jul 2, 20252,081.002,082.002,081.002,081.002,081.00-116,200
Jul 1, 20252,081.002,082.002,081.002,081.002,081.00-165,600
Jun 30, 20252,081.002,082.002,081.002,081.002,081.00-128,000
Jun 27, 20252,082.002,083.002,081.002,081.002,081.00-0.05%205,800
Jun 26, 20252,082.002,083.002,082.002,082.002,082.00-0.05%105,500
Jun 25, 20252,082.002,083.002,082.002,083.002,083.000.05%140,200
Jun 24, 20252,082.002,083.002,082.002,082.002,082.00-123,900
Jun 23, 20252,082.002,083.002,081.002,082.002,082.00-398,700
Jun 20, 20252,082.002,083.002,082.002,082.002,082.00-0.05%431,500
Jun 19, 20252,082.002,083.002,081.002,083.002,083.000.05%428,900
Jun 18, 20252,085.002,086.002,080.002,082.002,082.007.82%1,093,900