Carna Biosciences, Inc. 4572
TSE · Japan · Gesundheitstechnologie
¥413,00-19,00 (-4,40 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥432,00 | 0,00 % | ¥428,00 | ¥432,00 | ¥417,00 | 89,60K |
| 2026-09-30 | ¥432,00 | -0,23 % | ¥430,00 | ¥433,00 | ¥409,00 | 169,80K |
| 2026-09-29 | ¥433,00 | -4,63 % | ¥458,00 | ¥458,00 | ¥429,00 | 232,00K |
| 2026-09-28 | ¥454,00 | -0,22 % | ¥456,00 | ¥463,00 | ¥450,00 | 96,40K |
| 2026-09-25 | ¥455,00 | +2,25 % | ¥444,00 | ¥455,00 | ¥438,00 | 79,00K |
| 2026-09-24 | ¥445,00 | -0,89 % | ¥450,00 | ¥455,00 | ¥440,00 | 135,70K |
| 2026-09-18 | ¥449,00 | 0,00 % | ¥449,00 | ¥460,00 | ¥444,00 | 134,30K |
| 2026-09-17 | ¥449,00 | +5,90 % | ¥427,00 | ¥449,00 | ¥425,00 | 107,50K |
| 2026-09-16 | ¥424,00 | -1,85 % | ¥435,00 | ¥435,00 | ¥424,00 | 46,90K |
| 2026-09-15 | ¥432,00 | +0,70 % | ¥429,00 | ¥434,00 | ¥427,00 | 88,00K |
| 2026-09-14 | ¥429,00 | +0,47 % | ¥429,00 | ¥431,00 | ¥421,00 | 24,90K |
| 2026-09-11 | ¥427,00 | -2,73 % | ¥433,00 | ¥433,00 | ¥419,00 | 89,00K |
| 2026-09-10 | ¥439,00 | +0,69 % | ¥433,00 | ¥439,00 | ¥432,00 | 58,70K |
| 2026-09-09 | ¥436,00 | -2,68 % | ¥442,00 | ¥448,00 | ¥435,00 | 87,50K |
| 2026-09-08 | ¥448,00 | +2,99 % | ¥430,00 | ¥470,00 | ¥428,00 | 383,90K |
| 2026-09-07 | ¥435,00 | +6,62 % | ¥406,00 | ¥435,00 | ¥404,00 | 112,40K |
| 2026-09-04 | ¥408,00 | -0,24 % | ¥406,00 | ¥411,00 | ¥403,00 | 54,20K |
| 2026-09-03 | ¥409,00 | +0,74 % | ¥410,00 | ¥411,00 | ¥406,00 | 33,30K |
| 2026-09-02 | ¥406,00 | -3,79 % | ¥419,00 | ¥419,00 | ¥404,00 | 127,10K |
| 2026-09-01 | ¥422,00 | +0,24 % | ¥425,00 | ¥427,00 | ¥416,00 | 73,00K |
| 2026-08-31 | ¥421,00 | -0,47 % | ¥423,00 | ¥436,00 | ¥413,00 | 155,30K |
| 2026-08-28 | ¥423,00 | +4,96 % | ¥400,00 | ¥428,00 | ¥400,00 | 238,90K |
| 2026-08-27 | ¥403,00 | -1,47 % | ¥411,00 | ¥413,00 | ¥397,00 | 113,20K |
| 2026-08-26 | ¥409,00 | -2,39 % | ¥418,00 | ¥421,00 | ¥409,00 | 75,40K |
| 2026-08-25 | ¥419,00 | +2,70 % | ¥406,00 | ¥421,00 | ¥400,00 | 156,50K |
| 2026-08-24 | ¥408,00 | +1,24 % | ¥419,00 | ¥421,00 | ¥405,00 | 136,90K |
| 2026-08-21 | ¥403,00 | -0,98 % | ¥401,00 | ¥408,00 | ¥395,00 | 91,00K |
| 2026-08-20 | ¥407,00 | +6,54 % | ¥390,00 | ¥419,00 | ¥387,00 | 306,00K |
| 2026-08-19 | ¥382,00 | -5,21 % | ¥396,00 | ¥396,00 | ¥373,00 | 349,10K |
| 2026-08-18 | ¥403,00 | +17,49 % | ¥343,00 | ¥404,00 | ¥343,00 | 789,80K |
| 2026-08-17 | ¥343,00 | +3,63 % | ¥331,00 | ¥343,00 | ¥330,00 | 126,10K |
| 2026-08-14 | ¥331,00 | -0,30 % | ¥331,00 | ¥336,00 | ¥330,00 | 56,20K |
| 2026-08-13 | ¥332,00 | 0,00 % | ¥334,00 | ¥336,00 | ¥327,00 | 94,50K |
| 2026-08-12 | ¥332,00 | +0,91 % | ¥330,00 | ¥332,00 | ¥320,00 | 188,30K |
| 2026-08-10 | ¥329,00 | +4,11 % | ¥318,00 | ¥337,00 | ¥314,00 | 239,20K |
| 2026-08-07 | ¥316,00 | +2,27 % | ¥315,00 | ¥321,00 | ¥303,00 | 185,20K |
| 2026-08-06 | ¥309,00 | +0,98 % | ¥306,00 | ¥309,00 | ¥302,00 | 55,20K |
| 2026-08-05 | ¥306,00 | 0,00 % | ¥305,00 | ¥311,00 | ¥305,00 | 45,50K |
| 2026-08-04 | ¥306,00 | +0,99 % | ¥305,00 | ¥311,00 | ¥301,00 | 35,90K |
| 2026-08-03 | ¥303,00 | -0,66 % | ¥298,00 | ¥308,00 | ¥290,00 | 101,20K |
| 2026-07-31 | ¥305,00 | +3,04 % | ¥295,00 | ¥309,00 | ¥293,00 | 83,00K |
| 2026-07-30 | ¥296,00 | +1,37 % | ¥295,00 | ¥296,00 | ¥289,00 | 75,40K |
| 2026-07-29 | ¥292,00 | -1,35 % | ¥298,00 | ¥302,00 | ¥287,00 | 189,40K |
| 2026-07-28 | ¥296,00 | -2,31 % | ¥301,00 | ¥303,00 | ¥296,00 | 121,30K |
| 2026-07-27 | ¥303,00 | +0,33 % | ¥301,00 | ¥306,00 | ¥297,00 | 156,40K |
| 2026-07-24 | ¥302,00 | -1,31 % | ¥306,00 | ¥306,00 | ¥297,00 | 179,30K |
| 2026-07-23 | ¥306,00 | -1,61 % | ¥306,00 | ¥308,00 | ¥304,00 | 105,60K |
| 2026-07-22 | ¥311,00 | -7,16 % | ¥319,00 | ¥321,00 | ¥301,00 | 470,30K |
| 2026-07-21 | ¥335,00 | +7,37 % | ¥336,00 | ¥353,00 | ¥328,00 | 688,40K |
| 2026-07-17 | ¥312,00 | -6,02 % | ¥330,00 | ¥330,00 | ¥306,00 | 429,90K |
| 2026-07-16 | ¥332,00 | -2,06 % | ¥340,00 | ¥343,00 | ¥331,00 | 40,20K |
| 2026-07-15 | ¥339,00 | +0,30 % | ¥341,00 | ¥347,00 | ¥331,00 | 58,80K |
| 2026-07-14 | ¥338,00 | +2,11 % | ¥332,00 | ¥343,00 | ¥332,00 | 43,30K |
| 2026-07-13 | ¥331,00 | -8,56 % | ¥361,00 | ¥363,00 | ¥325,00 | 188,30K |
| 2026-07-10 | ¥362,00 | +4,02 % | ¥346,00 | ¥366,00 | ¥346,00 | 115,40K |
| 2026-07-09 | ¥348,00 | +2,65 % | ¥340,00 | ¥354,00 | ¥337,00 | 49,60K |
| 2026-07-08 | ¥339,00 | -2,87 % | ¥341,00 | ¥345,00 | ¥336,00 | 44,20K |
| 2026-07-07 | ¥349,00 | +0,29 % | ¥349,00 | ¥355,00 | ¥342,00 | 77,10K |
| 2026-07-06 | ¥348,00 | +3,26 % | ¥339,00 | ¥351,00 | ¥337,00 | 101,80K |
| 2026-07-03 | ¥337,00 | -0,59 % | ¥336,00 | ¥339,00 | ¥324,00 | 115,30K |
| 2026-07-02 | ¥339,00 | -0,29 % | ¥340,00 | ¥348,00 | ¥337,00 | 70,90K |
| 2026-07-01 | ¥340,00 | 0,00 % | ¥337,00 | ¥340,00 | ¥330,00 | 97,30K |
| 2026-06-30 | ¥340,00 | +6,92 % | ¥334,00 | ¥345,00 | ¥320,00 | 198,50K |
| 2026-06-29 | ¥318,00 | +1,27 % | ¥314,00 | ¥323,00 | ¥313,00 | 111,60K |
| 2026-06-26 | ¥314,00 | -3,68 % | ¥321,00 | ¥324,00 | ¥312,00 | 69,30K |
| 2026-06-25 | ¥326,00 | +0,31 % | ¥330,00 | ¥334,00 | ¥323,00 | 73,90K |
| 2026-06-24 | ¥325,00 | +1,56 % | ¥320,00 | ¥333,00 | ¥320,00 | 82,80K |
| 2026-06-23 | ¥320,00 | -0,62 % | ¥323,00 | ¥327,00 | ¥308,00 | 93,70K |
| 2026-06-22 | ¥322,00 | -2,13 % | ¥328,00 | ¥336,00 | ¥318,00 | 160,40K |
| 2026-06-19 | ¥329,00 | -4,64 % | ¥351,00 | ¥353,00 | ¥318,00 | 179,10K |
| 2026-06-18 | ¥345,00 | -1,71 % | ¥351,00 | ¥351,00 | ¥336,00 | 137,10K |
| 2026-06-17 | ¥351,00 | 0,00 % | ¥349,00 | ¥359,00 | ¥347,00 | 55,50K |
| 2026-06-16 | ¥351,00 | -0,57 % | ¥361,00 | ¥367,00 | ¥345,00 | 141,20K |
| 2026-06-15 | ¥353,00 | -4,08 % | ¥373,00 | ¥383,00 | ¥345,00 | 139,60K |
| 2026-06-12 | ¥368,00 | -1,60 % | ¥381,00 | ¥384,00 | ¥365,00 | 120,70K |
| 2026-06-11 | ¥374,00 | +4,47 % | ¥358,00 | ¥380,00 | ¥353,00 | 177,40K |
| 2026-06-10 | ¥358,00 | -5,04 % | ¥379,00 | ¥383,00 | ¥350,00 | 168,30K |
| 2026-06-09 | ¥377,00 | -3,33 % | ¥395,00 | ¥402,00 | ¥375,00 | 82,90K |
| 2026-06-08 | ¥390,00 | -8,45 % | ¥413,00 | ¥418,00 | ¥380,00 | 333,80K |
| 2026-06-05 | ¥426,00 | +1,67 % | ¥420,00 | ¥429,00 | ¥403,00 | 160,30K |
| 2026-06-04 | ¥419,00 | -5,42 % | ¥451,00 | ¥463,00 | ¥415,00 | 230,80K |
| 2026-06-03 | ¥443,00 | -2,42 % | ¥446,00 | ¥459,00 | ¥430,00 | 201,50K |
| 2026-06-02 | ¥454,00 | +0,67 % | ¥443,00 | ¥458,00 | ¥432,00 | 143,40K |
| 2026-06-01 | ¥451,00 | +7,13 % | ¥421,00 | ¥453,00 | ¥416,00 | 168,20K |
| 2026-05-29 | ¥421,00 | -2,32 % | ¥437,00 | ¥437,00 | ¥416,00 | 137,00K |
| 2026-05-28 | ¥431,00 | -0,69 % | ¥434,00 | ¥448,00 | ¥426,00 | 153,10K |
| 2026-05-27 | ¥434,00 | +3,58 % | ¥420,00 | ¥435,00 | ¥412,00 | 194,10K |
| 2026-05-26 | ¥419,00 | -4,56 % | ¥439,00 | ¥439,00 | ¥417,00 | 173,10K |
| 2026-05-25 | ¥439,00 | -3,09 % | ¥450,00 | ¥450,00 | ¥427,00 | 266,00K |
| 2026-05-22 | ¥453,00 | +3,19 % | ¥447,00 | ¥454,00 | ¥442,00 | 89,10K |