kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
354
JPY
+14
(+4.12%)
Mar 16, 1:07 pm JST
2.21
USD
Mar 16, 12:07 am EDT
Result
PTS
outside of trading hours
355.9
Mar 16, 12:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 337 359 337 354 +14 +4.12% 169,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 12, 2025 242 464 221 371 +130 +53.94% 8,898,300
Dec 5, 2025 230 259 227 241 +13 +5.70% 2,422,700
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