Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 400.00
-9.00 (-2.20%)
Aug 27, 2026, 1:14 PM JST
Carna Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 318.00 | 337.00 | 314.00 | 329.00 | 329.00 | 4.11% | 239,200 |
| Aug 7, 2026 | 315.00 | 321.00 | 303.00 | 316.00 | 316.00 | 2.27% | 185,200 |
| Aug 6, 2026 | 306.00 | 309.00 | 302.00 | 309.00 | 309.00 | 0.98% | 55,200 |
| Aug 5, 2026 | 305.00 | 311.00 | 305.00 | 306.00 | 306.00 | - | 45,500 |
| Aug 4, 2026 | 305.00 | 311.00 | 301.00 | 306.00 | 306.00 | 0.99% | 35,900 |
| Aug 3, 2026 | 298.00 | 308.00 | 290.00 | 303.00 | 303.00 | -0.66% | 101,200 |
| Jul 31, 2026 | 295.00 | 309.00 | 293.00 | 305.00 | 305.00 | 3.04% | 83,000 |
| Jul 30, 2026 | 295.00 | 296.00 | 289.00 | 296.00 | 296.00 | 1.37% | 75,400 |
| Jul 29, 2026 | 298.00 | 302.00 | 287.00 | 292.00 | 292.00 | -1.35% | 189,400 |
| Jul 28, 2026 | 301.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.31% | 121,300 |
| Jul 27, 2026 | 301.00 | 306.00 | 297.00 | 303.00 | 303.00 | 0.33% | 156,400 |
| Jul 24, 2026 | 306.00 | 306.00 | 297.00 | 302.00 | 302.00 | -1.31% | 179,300 |
| Jul 23, 2026 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | -1.61% | 105,600 |
| Jul 22, 2026 | 319.00 | 321.00 | 301.00 | 311.00 | 311.00 | -7.16% | 470,300 |
| Jul 21, 2026 | 336.00 | 353.00 | 328.00 | 335.00 | 335.00 | 7.37% | 688,400 |
| Jul 17, 2026 | 330.00 | 330.00 | 306.00 | 312.00 | 312.00 | -6.02% | 429,900 |
| Jul 16, 2026 | 340.00 | 343.00 | 331.00 | 332.00 | 332.00 | -2.06% | 40,200 |
| Jul 15, 2026 | 341.00 | 347.00 | 331.00 | 339.00 | 339.00 | 0.30% | 58,800 |
| Jul 14, 2026 | 332.00 | 343.00 | 332.00 | 338.00 | 338.00 | 2.11% | 43,300 |
| Jul 13, 2026 | 361.00 | 363.00 | 325.00 | 331.00 | 331.00 | -8.56% | 188,300 |
| Jul 10, 2026 | 346.00 | 366.00 | 346.00 | 362.00 | 362.00 | 4.02% | 115,400 |
| Jul 9, 2026 | 340.00 | 354.00 | 337.00 | 348.00 | 348.00 | 2.65% | 49,600 |
| Jul 8, 2026 | 341.00 | 345.00 | 336.00 | 339.00 | 339.00 | -2.87% | 44,200 |
| Jul 7, 2026 | 349.00 | 355.00 | 342.00 | 349.00 | 349.00 | 0.29% | 77,100 |
| Jul 6, 2026 | 339.00 | 351.00 | 337.00 | 348.00 | 348.00 | 3.26% | 101,800 |
| Jul 3, 2026 | 336.00 | 339.00 | 324.00 | 337.00 | 337.00 | -0.59% | 115,300 |
| Jul 2, 2026 | 340.00 | 348.00 | 337.00 | 339.00 | 339.00 | -0.29% | 70,900 |
| Jul 1, 2026 | 337.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 97,300 |
| Jun 30, 2026 | 334.00 | 345.00 | 320.00 | 340.00 | 340.00 | 6.92% | 198,500 |
| Jun 29, 2026 | 314.00 | 323.00 | 313.00 | 318.00 | 318.00 | 1.27% | 111,600 |
| Jun 26, 2026 | 321.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.68% | 69,300 |
| Jun 25, 2026 | 330.00 | 334.00 | 323.00 | 326.00 | 326.00 | 0.31% | 73,900 |
| Jun 24, 2026 | 320.00 | 333.00 | 320.00 | 325.00 | 325.00 | 1.56% | 82,800 |
| Jun 23, 2026 | 323.00 | 327.00 | 308.00 | 320.00 | 320.00 | -0.62% | 93,700 |
| Jun 22, 2026 | 328.00 | 336.00 | 318.00 | 322.00 | 322.00 | -2.13% | 160,400 |
| Jun 19, 2026 | 351.00 | 353.00 | 318.00 | 329.00 | 329.00 | -4.64% | 179,100 |
| Jun 18, 2026 | 351.00 | 351.00 | 336.00 | 345.00 | 345.00 | -1.71% | 137,100 |
| Jun 17, 2026 | 349.00 | 359.00 | 347.00 | 351.00 | 351.00 | - | 55,500 |
| Jun 16, 2026 | 361.00 | 367.00 | 345.00 | 351.00 | 351.00 | -0.57% | 141,200 |