Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 214.00
+1.00 (0.47%)
Oct 24, 2025, 3:30 PM JST
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 0.47% | 55,300 |
| Oct 23, 2025 | 213.00 | 214.00 | 210.00 | 213.00 | 213.00 | 0.47% | 51,900 |
| Oct 22, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 64,400 |
| Oct 21, 2025 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | - | 91,500 |
| Oct 20, 2025 | 210.00 | 213.00 | 207.00 | 210.00 | 210.00 | 0.96% | 149,300 |
| Oct 17, 2025 | 210.00 | 211.00 | 207.00 | 208.00 | 208.00 | -0.95% | 110,400 |
| Oct 16, 2025 | 213.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.47% | 51,700 |
| Oct 15, 2025 | 209.00 | 214.00 | 207.00 | 211.00 | 211.00 | 1.44% | 107,700 |
| Oct 14, 2025 | 209.00 | 214.00 | 207.00 | 208.00 | 208.00 | -0.95% | 182,600 |
| Oct 10, 2025 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | -1.41% | 94,400 |
| Oct 9, 2025 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.47% | 45,200 |
| Oct 8, 2025 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -0.93% | 74,500 |
| Oct 7, 2025 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | - | 149,800 |
| Oct 6, 2025 | 215.00 | 215.00 | 209.00 | 214.00 | 214.00 | 1.90% | 121,700 |
| Oct 3, 2025 | 208.00 | 213.00 | 208.00 | 210.00 | 210.00 | 0.96% | 52,900 |
| Oct 2, 2025 | 208.00 | 213.00 | 207.00 | 208.00 | 208.00 | 0.97% | 135,600 |
| Oct 1, 2025 | 215.00 | 215.00 | 206.00 | 206.00 | 206.00 | -4.63% | 216,900 |
| Sep 30, 2025 | 225.00 | 229.00 | 214.00 | 216.00 | 216.00 | -1.82% | 505,400 |
| Sep 29, 2025 | 221.00 | 225.00 | 218.00 | 220.00 | 220.00 | -0.45% | 163,500 |
| Sep 26, 2025 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | -1.78% | 70,200 |
| Sep 25, 2025 | 224.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.45% | 58,900 |
| Sep 24, 2025 | 223.00 | 225.00 | 221.00 | 224.00 | 224.00 | 0.45% | 74,000 |
| Sep 22, 2025 | 221.00 | 226.00 | 221.00 | 223.00 | 223.00 | - | 55,700 |
| Sep 19, 2025 | 222.00 | 225.00 | 220.00 | 223.00 | 223.00 | 0.90% | 157,600 |
| Sep 18, 2025 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.45% | 60,400 |
| Sep 17, 2025 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | 0.45% | 60,900 |
| Sep 16, 2025 | 222.00 | 222.00 | 218.00 | 221.00 | 221.00 | -0.45% | 93,100 |
| Sep 12, 2025 | 223.00 | 223.00 | 219.00 | 222.00 | 222.00 | 0.45% | 116,600 |
| Sep 11, 2025 | 222.00 | 224.00 | 219.00 | 221.00 | 221.00 | -0.90% | 183,400 |
| Sep 10, 2025 | 231.00 | 232.00 | 222.00 | 223.00 | 223.00 | - | 231,600 |
| Sep 9, 2025 | 224.00 | 228.00 | 221.00 | 223.00 | 223.00 | 0.45% | 170,900 |
| Sep 8, 2025 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 64,400 |
| Sep 5, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 84,800 |
| Sep 4, 2025 | 222.00 | 226.00 | 221.00 | 224.00 | 224.00 | 0.90% | 82,100 |
| Sep 3, 2025 | 223.00 | 227.00 | 222.00 | 222.00 | 222.00 | - | 109,100 |
| Sep 2, 2025 | 221.00 | 228.00 | 221.00 | 222.00 | 222.00 | 0.45% | 210,500 |
| Sep 1, 2025 | 220.00 | 222.00 | 217.00 | 221.00 | 221.00 | 0.91% | 82,300 |
| Aug 29, 2025 | 222.00 | 224.00 | 219.00 | 219.00 | 219.00 | -0.90% | 158,400 |
| 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 |