Carta Holdings, Inc. (TYO:3688)
Japan · Delayed Price · Currency is JPY 2,087.00
-1.00 (-0.05%)
Aug 7, 2025, 3:30 PM JST
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,082.00 | 2,082.00 | 0.05% | 96,800 |
| Jul 7, 2025 | 2,081.00 | 2,083.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 150,900 |
| Jul 4, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 242,500 |
| Jul 3, 2025 | 2,081.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 113,200 |
| Jul 2, 2025 | 2,081.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 116,200 |
| Jul 1, 2025 | 2,081.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 165,600 |
| Jun 30, 2025 | 2,081.00 | 2,082.00 | 2,081.00 | 2,081.00 | 2,081.00 | - | 128,000 |
| Jun 27, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.05% | 205,800 |
| Jun 26, 2025 | 2,082.00 | 2,083.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.05% | 105,500 |
| Jun 25, 2025 | 2,082.00 | 2,083.00 | 2,082.00 | 2,083.00 | 2,083.00 | 0.05% | 140,200 |
| Jun 24, 2025 | 2,082.00 | 2,083.00 | 2,082.00 | 2,082.00 | 2,082.00 | - | 123,900 |
| Jun 23, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,082.00 | 2,082.00 | - | 398,700 |
| Jun 20, 2025 | 2,082.00 | 2,083.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.05% | 431,500 |
| Jun 19, 2025 | 2,082.00 | 2,083.00 | 2,081.00 | 2,083.00 | 2,083.00 | 0.05% | 428,900 |
| Jun 18, 2025 | 2,085.00 | 2,086.00 | 2,080.00 | 2,082.00 | 2,082.00 | 7.82% | 1,093,900 |
| Jun 17, 2025 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 26.13% | 45,100 |
| Jun 16, 2025 | 1,540.00 | 1,549.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.39% | 49,500 |
| Jun 13, 2025 | 1,551.00 | 1,558.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.16% | 65,300 |
| Jun 12, 2025 | 1,558.00 | 1,577.00 | 1,549.00 | 1,555.00 | 1,555.00 | -0.06% | 49,100 |
| Jun 11, 2025 | 1,545.00 | 1,560.00 | 1,543.00 | 1,556.00 | 1,556.00 | 0.45% | 33,300 |
| Jun 10, 2025 | 1,544.00 | 1,559.00 | 1,543.00 | 1,549.00 | 1,549.00 | 0.32% | 41,100 |
| Jun 9, 2025 | 1,572.00 | 1,572.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.34% | 62,300 |
| Jun 6, 2025 | 1,550.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.13% | 83,200 |
| Jun 5, 2025 | 1,547.00 | 1,569.00 | 1,547.00 | 1,563.00 | 1,563.00 | 0.26% | 64,800 |
| Jun 4, 2025 | 1,552.00 | 1,568.00 | 1,547.00 | 1,559.00 | 1,559.00 | 0.19% | 26,800 |
| Jun 3, 2025 | 1,565.00 | 1,583.00 | 1,553.00 | 1,556.00 | 1,556.00 | -0.95% | 36,300 |
| Jun 2, 2025 | 1,565.00 | 1,600.00 | 1,561.00 | 1,571.00 | 1,571.00 | 0.71% | 63,500 |
| May 30, 2025 | 1,536.00 | 1,564.00 | 1,530.00 | 1,560.00 | 1,560.00 | 0.13% | 32,000 |
| May 29, 2025 | 1,559.00 | 1,570.00 | 1,545.00 | 1,558.00 | 1,558.00 | 0.19% | 65,300 |