Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 328.00
+13.00 (4.13%)
At close: Mar 6, 2026
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 313.00 | 335.00 | 310.00 | 328.00 | 328.00 | 4.13% | 120,700 |
| Mar 5, 2026 | 310.00 | 320.00 | 309.00 | 315.00 | 315.00 | 5.35% | 93,600 |
| Mar 4, 2026 | 322.00 | 324.00 | 293.00 | 299.00 | 299.00 | -9.39% | 274,100 |
| Mar 3, 2026 | 320.00 | 337.00 | 312.00 | 330.00 | 330.00 | 1.54% | 187,300 |
| Mar 2, 2026 | 323.00 | 331.00 | 321.00 | 325.00 | 325.00 | -1.22% | 138,100 |
| Feb 27, 2026 | 312.00 | 333.00 | 310.00 | 329.00 | 329.00 | 5.45% | 289,500 |
| Feb 26, 2026 | 317.00 | 321.00 | 311.00 | 312.00 | 312.00 | -1.27% | 105,800 |
| Feb 25, 2026 | 313.00 | 319.00 | 308.00 | 316.00 | 316.00 | 0.64% | 186,400 |
| Feb 24, 2026 | 321.00 | 333.00 | 306.00 | 314.00 | 314.00 | -1.57% | 537,100 |
| Feb 20, 2026 | 325.00 | 325.00 | 308.00 | 319.00 | 319.00 | -1.85% | 285,900 |
| Feb 19, 2026 | 336.00 | 336.00 | 316.00 | 325.00 | 325.00 | -2.40% | 180,100 |
| Feb 18, 2026 | 327.00 | 340.00 | 321.00 | 333.00 | 333.00 | 2.15% | 192,900 |
| Feb 17, 2026 | 335.00 | 339.00 | 323.00 | 326.00 | 326.00 | -2.98% | 232,100 |
| Feb 16, 2026 | 306.00 | 336.00 | 306.00 | 336.00 | 336.00 | 9.09% | 331,800 |
| Feb 13, 2026 | 314.00 | 315.00 | 301.00 | 308.00 | 308.00 | -0.65% | 284,900 |
| Feb 12, 2026 | 314.00 | 332.00 | 310.00 | 310.00 | 310.00 | -0.64% | 340,800 |
| Feb 10, 2026 | 295.00 | 314.00 | 295.00 | 312.00 | 312.00 | 5.76% | 185,500 |
| Feb 9, 2026 | 305.00 | 305.00 | 294.00 | 295.00 | 295.00 | -1.99% | 180,200 |
| Feb 6, 2026 | 304.00 | 309.00 | 297.00 | 301.00 | 301.00 | -3.53% | 122,000 |
| Feb 5, 2026 | 293.00 | 313.00 | 290.00 | 312.00 | 312.00 | 5.76% | 197,500 |
| Feb 4, 2026 | 294.00 | 300.00 | 285.00 | 295.00 | 295.00 | 0.34% | 361,400 |
| Feb 3, 2026 | 293.00 | 297.00 | 285.00 | 294.00 | 294.00 | 3.16% | 484,000 |
| Feb 2, 2026 | 310.00 | 314.00 | 285.00 | 285.00 | 285.00 | -14.67% | 1,239,100 |
| Jan 30, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -19.32% | 32,600 |
| Jan 29, 2026 | 431.00 | 431.00 | 406.00 | 414.00 | 414.00 | -4.39% | 205,300 |
| Jan 28, 2026 | 427.00 | 439.00 | 418.00 | 433.00 | 433.00 | 1.41% | 145,900 |
| Jan 27, 2026 | 421.00 | 428.00 | 412.00 | 427.00 | 427.00 | 1.18% | 129,400 |
| Jan 26, 2026 | 438.00 | 443.00 | 421.00 | 422.00 | 422.00 | -3.21% | 172,400 |
| Jan 23, 2026 | 432.00 | 440.00 | 422.00 | 436.00 | 436.00 | - | 121,800 |
| Jan 22, 2026 | 450.00 | 452.00 | 416.00 | 436.00 | 436.00 | -1.58% | 296,200 |
| Jan 21, 2026 | 466.00 | 476.00 | 442.00 | 443.00 | 443.00 | -6.54% | 420,100 |
| Jan 20, 2026 | 488.00 | 512.00 | 469.00 | 474.00 | 474.00 | -4.63% | 975,700 |
| Jan 19, 2026 | 417.00 | 497.00 | 416.00 | 497.00 | 497.00 | 19.18% | 878,000 |
| Jan 16, 2026 | 390.00 | 417.00 | 388.00 | 417.00 | 417.00 | 7.20% | 468,300 |
| Jan 15, 2026 | 378.00 | 398.00 | 374.00 | 389.00 | 389.00 | 1.83% | 418,900 |
| Jan 14, 2026 | 395.00 | 398.00 | 381.00 | 382.00 | 382.00 | -8.61% | 642,600 |
| Jan 13, 2026 | 390.00 | 419.00 | 379.00 | 418.00 | 418.00 | 8.01% | 1,736,100 |
| Jan 9, 2026 | 410.00 | 418.00 | 383.00 | 387.00 | 387.00 | -6.75% | 596,800 |
| Jan 8, 2026 | 398.00 | 417.00 | 393.00 | 415.00 | 415.00 | 2.72% | 425,800 |
| Jan 7, 2026 | 400.00 | 410.00 | 387.00 | 404.00 | 404.00 | -0.98% | 325,400 |
| Jan 6, 2026 | 402.00 | 426.00 | 400.00 | 408.00 | 408.00 | 1.49% | 537,000 |
| Jan 5, 2026 | 369.00 | 410.00 | 369.00 | 402.00 | 402.00 | 12.92% | 1,213,000 |
| Dec 30, 2025 | 380.00 | 383.00 | 354.00 | 356.00 | 356.00 | -6.32% | 359,900 |
| Dec 29, 2025 | 397.00 | 398.00 | 365.00 | 380.00 | 380.00 | -5.24% | 684,400 |
| Dec 26, 2025 | 425.00 | 425.00 | 400.00 | 401.00 | 401.00 | -6.74% | 506,600 |
| Dec 25, 2025 | 419.00 | 442.00 | 405.00 | 430.00 | 430.00 | 3.61% | 669,200 |
| Dec 24, 2025 | 411.00 | 433.00 | 392.00 | 415.00 | 415.00 | -0.95% | 987,200 |
| Dec 23, 2025 | 411.00 | 445.00 | 402.00 | 419.00 | 419.00 | 0.48% | 1,184,500 |
| Dec 22, 2025 | 431.00 | 488.00 | 398.00 | 417.00 | 417.00 | -5.01% | 4,022,200 |
| Dec 19, 2025 | 415.00 | 439.00 | 413.00 | 439.00 | 439.00 | 22.28% | 742,300 |