Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 223.00
+2.00 (0.90%)
Aug 29, 2025, 12:43 PM JST
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 222.00 | 224.00 | 221.00 | 221.00 | - | - | 329,500 |
| Aug 28, 2025 | 228.00 | 228.00 | 220.00 | 221.00 | 221.00 | -2.64% | 324,900 |
| Aug 27, 2025 | 240.00 | 254.00 | 227.00 | 227.00 | 227.00 | -2.99% | 652,500 |
| Aug 26, 2025 | 228.00 | 237.00 | 225.00 | 234.00 | 234.00 | 3.08% | 550,600 |
| Aug 25, 2025 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 2.25% | 185,900 |
| Aug 22, 2025 | 219.00 | 226.00 | 217.00 | 222.00 | 222.00 | 1.37% | 167,600 |
| Aug 21, 2025 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 160,100 |
| Aug 20, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 271,800 |
| Aug 19, 2025 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 132,900 |
| Aug 18, 2025 | 227.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.89% | 263,500 |
| Aug 15, 2025 | 225.00 | 230.00 | 221.00 | 225.00 | 225.00 | - | 294,800 |
| Aug 14, 2025 | 225.00 | 228.00 | 224.00 | 225.00 | 225.00 | -0.88% | 215,900 |
| Aug 13, 2025 | 229.00 | 229.00 | 222.00 | 227.00 | 227.00 | -0.44% | 336,200 |
| Aug 12, 2025 | 221.00 | 228.00 | 216.00 | 228.00 | 228.00 | 0.88% | 899,000 |
| Aug 8, 2025 | 234.00 | 253.00 | 226.00 | 226.00 | 226.00 | -26.14% | 3,048,000 |
| Aug 7, 2025 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.61% | 57,400 |
| Aug 6, 2025 | 313.00 | 314.00 | 308.00 | 311.00 | 311.00 | -0.64% | 79,000 |
| Aug 5, 2025 | 306.00 | 314.00 | 305.00 | 313.00 | 313.00 | 3.64% | 128,300 |
| Aug 4, 2025 | 299.00 | 305.00 | 294.00 | 302.00 | 302.00 | 0.67% | 36,900 |
| Aug 1, 2025 | 306.00 | 309.00 | 300.00 | 300.00 | 300.00 | -1.96% | 54,200 |
| Jul 31, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 47,500 |
| Jul 30, 2025 | 300.00 | 309.00 | 295.00 | 306.00 | 306.00 | 2.34% | 67,100 |
| Jul 29, 2025 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -1.64% | 54,900 |
| Jul 28, 2025 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.33% | 58,900 |
| Jul 25, 2025 | 300.00 | 305.00 | 297.00 | 305.00 | 305.00 | 2.01% | 51,500 |
| Jul 24, 2025 | 298.00 | 302.00 | 296.00 | 299.00 | 299.00 | 1.70% | 64,800 |
| Jul 23, 2025 | 289.00 | 300.00 | 289.00 | 294.00 | 294.00 | 2.08% | 122,500 |
| Jul 22, 2025 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | -0.69% | 67,500 |
| Jul 18, 2025 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | -2.03% | 77,500 |
| Jul 17, 2025 | 291.00 | 299.00 | 289.00 | 296.00 | 296.00 | 1.37% | 99,800 |
| Jul 16, 2025 | 296.00 | 298.00 | 284.00 | 292.00 | 292.00 | -2.01% | 327,200 |
| Jul 15, 2025 | 306.00 | 307.00 | 297.00 | 298.00 | 298.00 | -2.30% | 138,500 |
| Jul 14, 2025 | 316.00 | 321.00 | 300.00 | 305.00 | 305.00 | -12.36% | 676,900 |
| Jul 11, 2025 | 347.00 | 354.00 | 346.00 | 348.00 | 348.00 | -0.85% | 49,700 |
| Jul 10, 2025 | 350.00 | 353.00 | 346.00 | 351.00 | 351.00 | 0.86% | 26,300 |
| Jul 9, 2025 | 348.00 | 355.00 | 342.00 | 348.00 | 348.00 | - | 112,900 |
| Jul 8, 2025 | 326.00 | 348.00 | 326.00 | 348.00 | 348.00 | 6.75% | 90,500 |
| Jul 7, 2025 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.31% | 44,800 |
| Jul 4, 2025 | 328.00 | 331.00 | 323.00 | 325.00 | 325.00 | -0.91% | 63,600 |
| Jul 3, 2025 | 325.00 | 331.00 | 325.00 | 328.00 | 328.00 | 0.31% | 41,400 |
| Jul 2, 2025 | 331.00 | 335.00 | 325.00 | 327.00 | 327.00 | -2.68% | 49,300 |
| Jul 1, 2025 | 346.00 | 347.00 | 334.00 | 336.00 | 336.00 | -3.17% | 77,000 |
| Jun 30, 2025 | 332.00 | 349.00 | 331.00 | 347.00 | 347.00 | 4.20% | 144,000 |
| Jun 27, 2025 | 335.00 | 339.00 | 329.00 | 333.00 | 333.00 | -0.89% | 97,300 |
| Jun 26, 2025 | 325.00 | 337.00 | 319.00 | 336.00 | 336.00 | 3.38% | 132,300 |
| Jun 25, 2025 | 326.00 | 327.00 | 320.00 | 325.00 | 325.00 | -0.31% | 60,500 |
| Jun 24, 2025 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 1.56% | 61,700 |
| Jun 23, 2025 | 312.00 | 322.00 | 308.00 | 321.00 | 321.00 | 2.88% | 103,500 |
| Jun 20, 2025 | 312.00 | 315.00 | 309.00 | 312.00 | 312.00 | - | 108,800 |
| Jun 19, 2025 | 331.00 | 335.00 | 312.00 | 312.00 | 312.00 | -6.87% | 262,300 |