kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
371
JPY
-13
(-3.39%)
Dec 12, 3:30 pm JST
2.38
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
353.5
Dec 12, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
384 JPY
52 Week Low Nov 7, 2025
200 JPY
Yearly High Dec 11, 2025
384 JPY
Yearly Low Nov 7, 2025
200 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 360 464 345 371 -13 -3.39% 7,062,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 14, 2025 225 228 224 225 -2 -0.88% 215,900
Aug 13, 2025 229 229 222 227 -1 -0.44% 336,200
Aug 12, 2025 221 228 216 228 +2 +0.88% 899,000
Aug 8, 2025 234 253 226 226 -80 -26.14% 3,048,000
Aug 7, 2025 310 310 302 306 -5 -1.61% 57,400
Aug 6, 2025 313 314 308 311 -2 -0.64% 79,000
Aug 5, 2025 306 314 305 313 +11 +3.64% 128,300
Aug 4, 2025 299 305 294 302 +2 +0.67% 36,900
Aug 1, 2025 306 309 300 300 -6 -1.96% 54,200
Jul 31, 2025 306 310 302 306 0 0.00% 47,500
Jul 30, 2025 300 309 295 306 +7 +2.34% 67,100
Jul 29, 2025 303 304 298 299 -5 -1.64% 54,900
Jul 28, 2025 308 308 302 304 -1 -0.33% 58,900
Jul 25, 2025 300 305 297 305 +6 +2.01% 51,500
Jul 24, 2025 298 302 296 299 +5 +1.70% 64,800
Jul 23, 2025 289 300 289 294 +6 +2.08% 122,500
Jul 22, 2025 294 294 284 288 -2 -0.69% 67,500
Jul 18, 2025 294 298 286 290 -6 -2.03% 77,500
Jul 17, 2025 291 299 289 296 +4 +1.37% 99,800
Jul 16, 2025 296 298 284 292 -6 -2.01% 327,200