Carna Biosciences, Inc. 4572
TSE · Japan · Health Technology
¥413.00-19.00 (-4.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |