kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
388
JPY
0
(0.00%)
May 1, 3:30 pm JST
2.46
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
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 Feb 2, 2026
285 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 404 405 381 388 -16 -3.96% 360,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 404 405 381 388 -16 -3.96% 336,300
Apr 24, 2026 425 429 402 404 -13 -3.12% 335,000
Apr 17, 2026 415 438 396 417 +4 +0.97% 857,200
Apr 10, 2026 380 427 380 413 +36 +9.55% 1,023,500
Apr 3, 2026 395 400 367 377 -24 -5.99% 680,000
Mar 27, 2026 345 402 335 401 +50 +14.25% 991,600
Mar 19, 2026 337 369 337 351 +11 +3.24% 909,500
Mar 13, 2026 312 355 306 340 +12 +3.66% 889,600
Mar 6, 2026 323 337 293 328 -1 -0.30% 813,800
Feb 27, 2026 321 333 306 329 +10 +3.13% 1,118,800
Feb 20, 2026 306 340 306 319 +11 +3.57% 1,222,800
Feb 13, 2026 305 332 294 308 +7 +2.33% 991,400
Feb 6, 2026 310 314 285 301 -33 -9.88% 2,404,000
Jan 30, 2026 438 443 334 334 -102 -23.39% 685,600
Jan 23, 2026 417 512 416 436 +19 +4.56% 2,691,800
Jan 16, 2026 390 419 374 417 +30 +7.75% 3,265,900
Jan 9, 2026 369 426 369 387 +31 +8.71% 3,098,000
Dec 30, 2025 397 398 354 356 -45 -11.22% 1,044,300
Dec 26, 2025 431 488 392 401 -38 -8.66% 7,369,700
Dec 19, 2025 369 440 308 439 +68 +18.33% 10,925,100