Carna Biosciences, Inc. (TYO:4572)
Japan flag Japan · Delayed Price · Currency is JPY
300.00
-6.00 (-1.96%)
Aug 1, 2025, 3:30 PM JST

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025306.00309.00300.00300.00300.00-1.96%54,200
Jul 31, 2025306.00310.00302.00306.00306.00-47,500
Jul 30, 2025300.00309.00295.00306.00306.002.34%67,100
Jul 29, 2025303.00304.00298.00299.00299.00-1.64%54,900
Jul 28, 2025308.00308.00302.00304.00304.00-0.33%58,900
Jul 25, 2025300.00305.00297.00305.00305.002.01%51,500
Jul 24, 2025298.00302.00296.00299.00299.001.70%64,800
Jul 23, 2025289.00300.00289.00294.00294.002.08%122,500
Jul 22, 2025294.00294.00284.00288.00288.00-0.69%67,500
Jul 18, 2025294.00298.00286.00290.00290.00-2.03%77,500
Jul 17, 2025291.00299.00289.00296.00296.001.37%99,800
Jul 16, 2025296.00298.00284.00292.00292.00-2.01%327,200
Jul 15, 2025306.00307.00297.00298.00298.00-2.30%138,500
Jul 14, 2025316.00321.00300.00305.00305.00-12.36%676,900
Jul 11, 2025347.00354.00346.00348.00348.00-0.85%49,700
Jul 10, 2025350.00353.00346.00351.00351.000.86%26,300
Jul 9, 2025348.00355.00342.00348.00348.00-112,900
Jul 8, 2025326.00348.00326.00348.00348.006.75%90,500
Jul 7, 2025324.00330.00324.00326.00326.000.31%44,800
Jul 4, 2025328.00331.00323.00325.00325.00-0.91%63,600
Jul 3, 2025325.00331.00325.00328.00328.000.31%41,400
Jul 2, 2025331.00335.00325.00327.00327.00-2.68%49,300
Jul 1, 2025346.00347.00334.00336.00336.00-3.17%77,000
Jun 30, 2025332.00349.00331.00347.00347.004.20%144,000
Jun 27, 2025335.00339.00329.00333.00333.00-0.89%97,300
Jun 26, 2025325.00337.00319.00336.00336.003.38%132,300
Jun 25, 2025326.00327.00320.00325.00325.00-0.31%60,500
Jun 24, 2025320.00326.00318.00326.00326.001.56%61,700
Jun 23, 2025312.00322.00308.00321.00321.002.88%103,500
Jun 20, 2025312.00315.00309.00312.00312.00-108,800
Jun 19, 2025331.00335.00312.00312.00312.00-6.87%262,300
Jun 18, 2025343.00346.00332.00335.00335.00-3.74%153,700
Jun 17, 2025352.00358.00341.00348.00348.001.16%201,100
Jun 16, 2025347.00349.00339.00344.00344.00-1.71%138,100
Jun 13, 2025367.00367.00348.00350.00350.00-3.31%244,900
Jun 12, 2025370.00376.00354.00362.00362.004.02%820,100
Jun 11, 2025335.00349.00335.00348.00348.004.50%108,100
Jun 10, 2025337.00341.00332.00333.00333.00-141,900
Jun 9, 2025323.00338.00322.00333.00333.003.42%212,800
Jun 6, 2025318.00324.00307.00322.00322.000.31%210,200
Jun 5, 2025318.00322.00316.00321.00321.000.31%56,500
Jun 4, 2025316.00330.00316.00320.00320.002.56%88,200
Jun 3, 2025320.00320.00310.00312.00312.00-2.50%82,200
Jun 2, 2025320.00321.00312.00320.00320.00-1.84%147,100
May 30, 2025319.00330.00314.00326.00326.002.19%182,400
May 29, 2025323.00336.00319.00319.00319.00-1.54%229,400
May 28, 2025294.00324.00294.00324.00324.0010.96%345,300
May 27, 2025279.00293.00279.00292.00292.003.91%81,700
May 26, 2025284.00284.00278.00281.00281.00-47,700
May 23, 2025284.00289.00281.00281.00281.00-1.75%21,700