Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 417.00
-15.00 (-3.47%)
Apr 17, 2026, 3:30 PM JST
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 435.00 | 435.00 | 416.00 | 417.00 | 417.00 | -3.47% | 116,100 |
| Apr 16, 2026 | 430.00 | 438.00 | 426.00 | 432.00 | 432.00 | 1.65% | 246,000 |
| Apr 15, 2026 | 412.00 | 433.00 | 412.00 | 425.00 | 425.00 | 3.66% | 192,300 |
| Apr 14, 2026 | 419.00 | 420.00 | 396.00 | 410.00 | 410.00 | 0.49% | 134,600 |
| Apr 13, 2026 | 415.00 | 424.00 | 401.00 | 408.00 | 408.00 | -1.21% | 168,200 |
| Apr 10, 2026 | 420.00 | 427.00 | 403.00 | 413.00 | 413.00 | -0.96% | 185,300 |
| Apr 9, 2026 | 411.00 | 425.00 | 407.00 | 417.00 | 417.00 | 0.24% | 170,000 |
| Apr 8, 2026 | 404.00 | 417.00 | 400.00 | 416.00 | 416.00 | 4.52% | 170,100 |
| Apr 7, 2026 | 390.00 | 422.00 | 390.00 | 398.00 | 398.00 | 3.38% | 268,300 |
| Apr 6, 2026 | 380.00 | 403.00 | 380.00 | 385.00 | 385.00 | 2.12% | 229,800 |
| Apr 3, 2026 | 388.00 | 389.00 | 375.00 | 377.00 | 377.00 | -2.33% | 64,100 |
| Apr 2, 2026 | 388.00 | 397.00 | 378.00 | 386.00 | 386.00 | -0.26% | 107,400 |
| Apr 1, 2026 | 385.00 | 396.00 | 385.00 | 387.00 | 387.00 | 1.31% | 137,400 |
| Mar 31, 2026 | 380.00 | 390.00 | 367.00 | 382.00 | 382.00 | 0.53% | 109,100 |
| Mar 30, 2026 | 395.00 | 400.00 | 379.00 | 380.00 | 380.00 | -5.24% | 262,000 |
| 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 |