kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
414
JPY
-19
(-4.39%)
Jan 29, 3:30 pm JST
2.70
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
334
Jan 29, 6:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
512 JPY
52 Week Low Nov 7, 2025
200 JPY
Yearly High Jan 20, 2026
512 JPY
Yearly Low Nov 7, 2025
200 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 431 431 406 414 -19 -4.39% 205,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 427 439 418 433 +6 +1.41% 145,900
Jan 27, 2026 421 428 412 427 +5 +1.18% 129,400
Jan 26, 2026 438 443 421 422 -14 -3.21% 172,400
Jan 23, 2026 432 440 422 436 0 0.00% 121,800
Jan 22, 2026 450 452 416 436 -7 -1.58% 296,200
Jan 21, 2026 466 476 442 443 -31 -6.54% 420,100
Jan 20, 2026 488 512 469 474 -23 -4.63% 975,700
Jan 19, 2026 417 497 416 497 +80 +19.18% 878,000
Jan 16, 2026 390 417 388 417 +28 +7.20% 468,300
Jan 15, 2026 378 398 374 389 +7 +1.83% 418,900
Jan 14, 2026 395 398 381 382 -36 -8.61% 642,600
Jan 13, 2026 390 419 379 418 +31 +8.01% 1,736,100
Jan 9, 2026 410 418 383 387 -28 -6.75% 596,800
Jan 8, 2026 398 417 393 415 +11 +2.72% 425,800
Jan 7, 2026 400 410 387 404 -4 -0.98% 325,400
Jan 6, 2026 402 426 400 408 +6 +1.49% 537,000
Jan 5, 2026 369 410 369 402 +46 +12.92% 1,213,000
Dec 30, 2025 380 383 354 356 -24 -6.32% 359,900
Dec 29, 2025 397 398 365 380 -21 -5.24% 684,400
Dec 26, 2025 425 425 400 401 -29 -6.74% 506,600