Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 348.00
-2.00 (-0.57%)
Oct 26, 2026, 3:30 PM JST
Carna Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 342.00 | 353.00 | 342.00 | 348.00 | 348.00 | -0.57% | 84,600 |
| Oct 23, 2026 | 350.00 | 352.00 | 336.00 | 350.00 | 350.00 | -1.41% | 94,100 |
| Oct 22, 2026 | 374.00 | 382.00 | 355.00 | 355.00 | 355.00 | -3.27% | 204,000 |
| Oct 21, 2026 | 356.00 | 386.00 | 352.00 | 367.00 | 367.00 | 3.38% | 299,000 |
| Oct 20, 2026 | 387.00 | 389.00 | 348.00 | 355.00 | 355.00 | -10.13% | 641,900 |
| Oct 19, 2026 | 336.00 | 404.00 | 336.00 | 395.00 | 395.00 | 17.56% | 769,700 |
| Oct 16, 2026 | 337.00 | 344.00 | 334.00 | 336.00 | 336.00 | -0.30% | 72,400 |
| Oct 15, 2026 | 336.00 | 348.00 | 334.00 | 337.00 | 337.00 | -1.75% | 138,700 |
| Oct 14, 2026 | 360.00 | 360.00 | 341.00 | 343.00 | 343.00 | -4.99% | 176,000 |
| Oct 13, 2026 | 368.00 | 368.00 | 356.00 | 361.00 | 361.00 | -1.90% | 135,600 |
| Oct 9, 2026 | 355.00 | 371.00 | 345.00 | 368.00 | 368.00 | 1.94% | 194,700 |
| Oct 8, 2026 | 359.00 | 376.00 | 359.00 | 361.00 | 361.00 | 0.28% | 248,000 |
| Oct 7, 2026 | 377.00 | 379.00 | 360.00 | 360.00 | 360.00 | -11.98% | 709,300 |
| Oct 6, 2026 | 420.00 | 422.00 | 397.00 | 409.00 | 409.00 | -1.21% | 454,300 |
| Oct 5, 2026 | 415.00 | 423.00 | 410.00 | 414.00 | 414.00 | 0.24% | 58,600 |
| Oct 2, 2026 | 432.00 | 433.00 | 411.00 | 413.00 | 413.00 | -4.40% | 96,200 |
| Oct 1, 2026 | 428.00 | 432.00 | 417.00 | 432.00 | 432.00 | - | 89,600 |
| Sep 30, 2026 | 430.00 | 433.00 | 409.00 | 432.00 | 432.00 | -0.23% | 169,800 |
| Sep 29, 2026 | 458.00 | 458.00 | 429.00 | 433.00 | 433.00 | -4.63% | 232,000 |
| Sep 28, 2026 | 456.00 | 463.00 | 450.00 | 454.00 | 454.00 | -0.22% | 96,400 |
| Sep 25, 2026 | 444.00 | 455.00 | 438.00 | 455.00 | 455.00 | 2.25% | 79,000 |
| Sep 24, 2026 | 450.00 | 455.00 | 440.00 | 445.00 | 445.00 | -0.89% | 135,700 |
| Sep 18, 2026 | 449.00 | 460.00 | 444.00 | 449.00 | 449.00 | - | 134,300 |
| Sep 17, 2026 | 427.00 | 449.00 | 425.00 | 449.00 | 449.00 | 5.90% | 107,500 |
| Sep 16, 2026 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | -1.85% | 46,900 |
| Sep 15, 2026 | 429.00 | 434.00 | 427.00 | 432.00 | 432.00 | 0.70% | 88,000 |
| Sep 14, 2026 | 429.00 | 431.00 | 421.00 | 429.00 | 429.00 | 0.47% | 24,900 |
| Sep 11, 2026 | 433.00 | 433.00 | 419.00 | 427.00 | 427.00 | -2.73% | 89,000 |
| Sep 10, 2026 | 433.00 | 439.00 | 432.00 | 439.00 | 439.00 | 0.69% | 58,700 |
| Sep 9, 2026 | 442.00 | 448.00 | 435.00 | 436.00 | 436.00 | -2.68% | 87,500 |
| Sep 8, 2026 | 430.00 | 470.00 | 428.00 | 448.00 | 448.00 | 2.99% | 383,900 |
| Sep 7, 2026 | 406.00 | 435.00 | 404.00 | 435.00 | 435.00 | 6.62% | 112,400 |
| Sep 4, 2026 | 406.00 | 411.00 | 403.00 | 408.00 | 408.00 | -0.24% | 54,200 |
| Sep 3, 2026 | 410.00 | 411.00 | 406.00 | 409.00 | 409.00 | 0.74% | 33,300 |
| Sep 2, 2026 | 419.00 | 419.00 | 404.00 | 406.00 | 406.00 | -3.79% | 127,100 |
| Sep 1, 2026 | 425.00 | 427.00 | 416.00 | 422.00 | 422.00 | 0.24% | 73,000 |
| Aug 31, 2026 | 423.00 | 436.00 | 413.00 | 421.00 | 421.00 | -0.47% | 155,300 |
| Aug 28, 2026 | 400.00 | 428.00 | 400.00 | 423.00 | 423.00 | 4.96% | 238,900 |
| Aug 27, 2026 | 411.00 | 413.00 | 397.00 | 403.00 | 403.00 | -1.47% | 113,200 |
| Aug 26, 2026 | 418.00 | 421.00 | 409.00 | 409.00 | 409.00 | -2.39% | 75,400 |
| Aug 25, 2026 | 406.00 | 421.00 | 400.00 | 419.00 | 419.00 | 2.70% | 156,500 |
| Aug 24, 2026 | 419.00 | 421.00 | 405.00 | 408.00 | 408.00 | 1.24% | 136,900 |
| Aug 21, 2026 | 401.00 | 408.00 | 395.00 | 403.00 | 403.00 | -0.98% | 91,000 |
| Aug 20, 2026 | 390.00 | 419.00 | 387.00 | 407.00 | 407.00 | 6.54% | 306,000 |
| Aug 19, 2026 | 396.00 | 396.00 | 373.00 | 382.00 | 382.00 | -5.21% | 349,100 |
| Aug 18, 2026 | 343.00 | 404.00 | 343.00 | 403.00 | 403.00 | 17.49% | 789,800 |
| Aug 17, 2026 | 331.00 | 343.00 | 330.00 | 343.00 | 343.00 | 3.63% | 126,100 |
| Aug 14, 2026 | 331.00 | 336.00 | 330.00 | 331.00 | 331.00 | -0.30% | 56,200 |
| Aug 13, 2026 | 334.00 | 336.00 | 327.00 | 332.00 | 332.00 | - | 94,500 |
| Aug 12, 2026 | 330.00 | 332.00 | 320.00 | 332.00 | 332.00 | 0.91% | 188,300 |