Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 401.00
+29.00 (7.80%)
At close: Mar 27, 2026
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 370.00 | 402.00 | 370.00 | 401.00 | 401.00 | 7.80% | 268,700 |
| Mar 26, 2026 | 379.00 | 389.00 | 372.00 | 372.00 | 372.00 | -1.85% | 138,600 |
| Mar 25, 2026 | 364.00 | 382.00 | 364.00 | 379.00 | 379.00 | 4.70% | 170,600 |
| Mar 24, 2026 | 353.00 | 374.00 | 351.00 | 362.00 | 362.00 | 4.93% | 251,600 |
| Mar 23, 2026 | 345.00 | 348.00 | 335.00 | 345.00 | 345.00 | -1.71% | 162,100 |
| Mar 19, 2026 | 364.00 | 366.00 | 349.00 | 351.00 | 351.00 | -3.84% | 205,900 |
| Mar 18, 2026 | 346.00 | 369.00 | 346.00 | 365.00 | 365.00 | 4.89% | 181,600 |
| Mar 17, 2026 | 346.00 | 361.00 | 346.00 | 348.00 | 348.00 | -3.87% | 247,200 |
| Mar 16, 2026 | 337.00 | 366.00 | 337.00 | 362.00 | 362.00 | 6.47% | 274,800 |
| Mar 13, 2026 | 319.00 | 342.00 | 318.00 | 340.00 | 340.00 | 3.98% | 117,900 |
| Mar 12, 2026 | 328.00 | 328.00 | 318.00 | 327.00 | 327.00 | -0.30% | 152,100 |
| Mar 11, 2026 | 350.00 | 355.00 | 327.00 | 328.00 | 328.00 | -4.09% | 235,200 |
| Mar 10, 2026 | 329.00 | 355.00 | 327.00 | 342.00 | 342.00 | 6.54% | 192,500 |
| Mar 9, 2026 | 312.00 | 329.00 | 306.00 | 321.00 | 321.00 | -2.13% | 191,900 |
| 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 |