Carna Biosciences, Inc. (TYO:4572)
Japan · Delayed Price · Currency is JPY 443.00
-11.00 (-2.42%)
Jun 3, 2026, 3:30 PM JST
Carna Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 443.00 | 458.00 | 432.00 | 454.00 | 454.00 | 0.67% | 143,400 |
| Jun 1, 2026 | 421.00 | 453.00 | 416.00 | 451.00 | 451.00 | 7.13% | 168,200 |
| May 29, 2026 | 437.00 | 437.00 | 416.00 | 421.00 | 421.00 | -2.32% | 137,000 |
| May 28, 2026 | 434.00 | 448.00 | 426.00 | 431.00 | 431.00 | -0.69% | 153,100 |
| May 27, 2026 | 420.00 | 435.00 | 412.00 | 434.00 | 434.00 | 3.58% | 194,100 |
| May 26, 2026 | 439.00 | 439.00 | 417.00 | 419.00 | 419.00 | -4.56% | 173,100 |
| May 25, 2026 | 450.00 | 450.00 | 427.00 | 439.00 | 439.00 | -3.09% | 266,000 |
| May 22, 2026 | 447.00 | 454.00 | 442.00 | 453.00 | 453.00 | 3.19% | 89,100 |
| May 21, 2026 | 442.00 | 445.00 | 423.00 | 439.00 | 439.00 | 0.92% | 138,200 |
| May 20, 2026 | 436.00 | 471.00 | 432.00 | 435.00 | 435.00 | - | 384,400 |
| May 19, 2026 | 446.00 | 451.00 | 430.00 | 435.00 | 435.00 | -2.47% | 177,500 |
| May 18, 2026 | 455.00 | 463.00 | 442.00 | 446.00 | 446.00 | -0.22% | 180,700 |
| May 15, 2026 | 454.00 | 455.00 | 442.00 | 447.00 | 447.00 | -1.54% | 156,900 |
| May 14, 2026 | 460.00 | 492.00 | 444.00 | 454.00 | 454.00 | -2.99% | 408,300 |
| May 13, 2026 | 452.00 | 485.00 | 451.00 | 468.00 | 468.00 | 11.43% | 592,900 |
| May 12, 2026 | 478.00 | 479.00 | 418.00 | 420.00 | 420.00 | -10.64% | 420,500 |
| May 11, 2026 | 408.00 | 475.00 | 404.00 | 470.00 | 470.00 | 18.09% | 1,025,900 |
| May 8, 2026 | 391.00 | 405.00 | 391.00 | 398.00 | 398.00 | 0.25% | 52,900 |
| May 7, 2026 | 395.00 | 402.00 | 393.00 | 397.00 | 397.00 | 2.32% | 55,700 |
| May 1, 2026 | 386.00 | 391.00 | 386.00 | 388.00 | 388.00 | - | 24,400 |
| Apr 30, 2026 | 383.00 | 393.00 | 383.00 | 388.00 | 388.00 | 0.78% | 69,900 |
| Apr 28, 2026 | 384.00 | 390.00 | 381.00 | 385.00 | 385.00 | 0.26% | 31,900 |
| Apr 27, 2026 | 404.00 | 405.00 | 383.00 | 384.00 | 384.00 | -4.95% | 210,100 |
| Apr 24, 2026 | 405.00 | 409.00 | 402.00 | 404.00 | 404.00 | -0.49% | 47,500 |
| Apr 23, 2026 | 416.00 | 416.00 | 403.00 | 406.00 | 406.00 | -2.64% | 106,700 |
| Apr 22, 2026 | 419.00 | 419.00 | 412.00 | 417.00 | 417.00 | 0.72% | 30,100 |
| Apr 21, 2026 | 428.00 | 429.00 | 413.00 | 414.00 | 414.00 | -3.04% | 73,600 |
| Apr 20, 2026 | 425.00 | 429.00 | 415.00 | 427.00 | 427.00 | 2.40% | 77,100 |
| 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 |