kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
241
JPY
+1
(+0.42%)
Dec 5, 3:30 pm JST
1.55
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
240.1
Dec 5, 3:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 12, 2025
376 JPY
52 Week Low Nov 7, 2025
200 JPY
Yearly High Jun 12, 2025
376 JPY
Yearly Low Nov 7, 2025
200 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 230 259 227 241 +13 +5.70% 2,422,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 209 229 206 228 +21 +10.14% 409,700
Nov 21, 2025 209 214 206 207 -1 -0.48% 289,200
Nov 14, 2025 205 214 203 208 +3 +1.46% 333,800
Nov 7, 2025 211 211 200 205 -6 -2.84% 485,800
Oct 31, 2025 216 220 203 211 -3 -1.40% 642,700
Oct 24, 2025 210 214 207 214 +6 +2.88% 412,400
Oct 17, 2025 209 215 207 208 -2 -0.95% 452,400
Oct 10, 2025 215 219 209 210 0 0.00% 485,600
Oct 3, 2025 221 229 206 210 -11 -4.98% 1,074,300
Sep 26, 2025 221 226 221 221 -2 -0.90% 258,800
Sep 19, 2025 222 225 218 223 +1 +0.45% 372,000
Sep 12, 2025 222 232 219 222 0 0.00% 766,900
Sep 5, 2025 220 228 217 222 +3 +1.37% 568,800
Aug 29, 2025 226 254 219 219 -3 -1.35% 1,872,300
Aug 22, 2025 227 229 217 222 -3 -1.33% 995,900
Aug 15, 2025 221 230 216 225 -1 -0.44% 1,745,900
Aug 8, 2025 299 314 226 226 -74 -24.67% 3,349,600
Aug 1, 2025 308 310 295 300 -5 -1.64% 282,600
Jul 25, 2025 294 305 284 305 +15 +5.17% 306,300
Jul 18, 2025 316 321 284 290 -58 -16.67% 1,319,900