Carta Holdings, Inc. (TYO:3688)
Japan · Delayed Price · Currency is JPY 2,086.00
+1.00 (0.05%)
Sep 19, 2025, 3:30 PM JST
Carta Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,086.00 | 2,088.00 | 2,086.00 | 2,086.00 | 2,086.00 | 0.05% | 47,600 |
| Sep 18, 2025 | 2,087.00 | 2,088.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.14% | 28,300 |
| Sep 17, 2025 | 2,082.00 | 2,088.00 | 2,081.00 | 2,088.00 | 2,088.00 | 0.10% | 59,800 |
| Sep 16, 2025 | 2,079.00 | 2,090.00 | 2,079.00 | 2,086.00 | 2,086.00 | -0.24% | 91,200 |
| Sep 12, 2025 | 2,091.00 | 2,095.00 | 2,086.00 | 2,091.00 | 2,091.00 | -0.24% | 64,300 |
| Sep 11, 2025 | 2,096.00 | 2,097.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 70,700 |
| Sep 10, 2025 | 2,096.00 | 2,097.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 47,300 |
| Sep 9, 2025 | 2,096.00 | 2,098.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 62,800 |
| Sep 8, 2025 | 2,096.00 | 2,097.00 | 2,096.00 | 2,096.00 | 2,096.00 | - | 101,500 |
| Sep 5, 2025 | 2,096.00 | 2,097.00 | 2,096.00 | 2,096.00 | 2,096.00 | -0.05% | 34,800 |
| Sep 4, 2025 | 2,095.00 | 2,097.00 | 2,095.00 | 2,097.00 | 2,097.00 | 0.10% | 118,400 |
| Sep 3, 2025 | 2,094.00 | 2,096.00 | 2,094.00 | 2,095.00 | 2,095.00 | 0.05% | 189,500 |
| Sep 2, 2025 | 2,095.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | -0.05% | 77,300 |
| Sep 1, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,095.00 | 2,095.00 | - | 76,400 |
| Aug 29, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,095.00 | 2,095.00 | 0.05% | 71,000 |
| Aug 28, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 69,600 |
| Aug 27, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 68,300 |
| Aug 26, 2025 | 2,094.00 | 2,096.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 251,100 |
| Aug 25, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 158,400 |
| Aug 22, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 99,600 |
| Aug 21, 2025 | 2,094.00 | 2,095.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 191,300 |
| Aug 20, 2025 | 2,094.00 | 2,097.00 | 2,094.00 | 2,094.00 | 2,094.00 | - | 233,000 |
| Aug 19, 2025 | 2,095.00 | 2,096.00 | 2,094.00 | 2,094.00 | 2,094.00 | -0.05% | 151,600 |
| Aug 18, 2025 | 2,094.00 | 2,096.00 | 2,093.00 | 2,095.00 | 2,095.00 | 0.29% | 190,600 |
| Aug 15, 2025 | 2,091.00 | 2,095.00 | 2,089.00 | 2,089.00 | 2,089.00 | -0.29% | 105,600 |
| Aug 14, 2025 | 2,095.00 | 2,095.00 | 2,089.00 | 2,095.00 | 2,095.00 | -0.14% | 52,500 |
| Aug 13, 2025 | 2,089.00 | 2,099.00 | 2,088.00 | 2,098.00 | 2,098.00 | 0.33% | 274,500 |
| Aug 12, 2025 | 2,087.00 | 2,091.00 | 2,087.00 | 2,091.00 | 2,091.00 | 0.14% | 162,900 |
| Aug 8, 2025 | 2,087.00 | 2,089.00 | 2,085.00 | 2,088.00 | 2,088.00 | 0.05% | 54,800 |
| Aug 7, 2025 | 2,089.00 | 2,091.00 | 2,078.00 | 2,087.00 | 2,087.00 | -0.05% | 293,400 |
| Aug 6, 2025 | 2,091.00 | 2,094.00 | 2,088.00 | 2,088.00 | 2,088.00 | -0.19% | 74,900 |
| Aug 5, 2025 | 2,090.00 | 2,095.00 | 2,090.00 | 2,092.00 | 2,092.00 | - | 118,800 |
| Aug 4, 2025 | 2,088.00 | 2,094.00 | 2,088.00 | 2,092.00 | 2,092.00 | 0.19% | 144,000 |
| Aug 1, 2025 | 2,086.00 | 2,090.00 | 2,085.00 | 2,088.00 | 2,088.00 | 0.19% | 118,100 |
| Jul 31, 2025 | 2,086.00 | 2,088.00 | 2,083.00 | 2,084.00 | 2,084.00 | - | 86,700 |
| Jul 30, 2025 | 2,080.00 | 2,085.00 | 2,079.00 | 2,084.00 | 2,084.00 | 0.14% | 217,600 |
| Jul 29, 2025 | 2,078.00 | 2,081.00 | 2,077.00 | 2,081.00 | 2,081.00 | 0.19% | 86,800 |
| Jul 28, 2025 | 2,079.00 | 2,080.00 | 2,077.00 | 2,077.00 | 2,077.00 | -0.10% | 157,900 |
| Jul 25, 2025 | 2,079.00 | 2,081.00 | 2,079.00 | 2,079.00 | 2,079.00 | - | 141,700 |
| Jul 24, 2025 | 2,080.00 | 2,081.00 | 2,079.00 | 2,079.00 | 2,079.00 | -0.05% | 137,700 |
| Jul 23, 2025 | 2,080.00 | 2,082.00 | 2,079.00 | 2,080.00 | 2,080.00 | - | 156,800 |
| Jul 22, 2025 | 2,082.00 | 2,082.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.14% | 175,600 |
| Jul 18, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,083.00 | 2,083.00 | 0.10% | 54,500 |
| Jul 17, 2025 | 2,081.00 | 2,082.00 | 2,080.00 | 2,081.00 | 2,081.00 | - | 109,500 |
| Jul 16, 2025 | 2,081.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.05% | 87,900 |
| Jul 15, 2025 | 2,080.00 | 2,082.00 | 2,080.00 | 2,082.00 | 2,082.00 | 0.05% | 176,600 |
| Jul 14, 2025 | 2,082.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.05% | 325,200 |
| Jul 11, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,082.00 | 2,082.00 | - | 76,500 |
| Jul 10, 2025 | 2,083.00 | 2,083.00 | 2,081.00 | 2,082.00 | 2,082.00 | 0.05% | 94,700 |
| Jul 9, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.05% | 97,200 |