kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
223
JPY
+2
(+0.90%)
Sep 19, 3:30 pm JST
1.50
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 20, 2024
408 JPY
52 Week Low Aug 12, 2025
216 JPY
Yearly High Jun 12, 2025
376 JPY
Yearly Low Aug 12, 2025
216 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 222 225 220 223 +2 +0.90% 157,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 221 223 221 221 -1 -0.45% 60,400
Sep 17, 2025 221 223 219 222 +1 +0.45% 60,900
Sep 16, 2025 222 222 218 221 -1 -0.45% 93,100
Sep 12, 2025 223 223 219 222 +1 +0.45% 116,600
Sep 11, 2025 222 224 219 221 -2 -0.90% 183,400
Sep 10, 2025 231 232 222 223 0 0.00% 231,600
Sep 9, 2025 224 228 221 223 +1 +0.45% 170,900
Sep 8, 2025 222 226 222 222 0 0.00% 64,400
Sep 5, 2025 224 224 221 222 -2 -0.89% 84,800
Sep 4, 2025 222 226 221 224 +2 +0.90% 82,100
Sep 3, 2025 223 227 222 222 0 0.00% 109,100
Sep 2, 2025 221 228 221 222 +1 +0.45% 210,500
Sep 1, 2025 220 222 217 221 +2 +0.91% 82,300
Aug 29, 2025 222 224 219 219 -2 -0.90% 158,400
Aug 28, 2025 228 228 220 221 -6 -2.64% 324,900
Aug 27, 2025 240 254 227 227 -7 -2.99% 652,500
Aug 26, 2025 228 237 225 234 +7 +3.08% 550,600
Aug 25, 2025 226 229 225 227 +5 +2.25% 185,900
Aug 22, 2025 219 226 217 222 +3 +1.37% 167,600
Aug 21, 2025 221 222 218 219 -1 -0.45% 160,100
1 2 3 4 5
...
18