kabutan

Carna Biosciences, Inc.(4572) Historical

4572
TSE Growth
Carna Biosciences, Inc.
414
JPY
-19
(-4.39%)
Jan 29, 3:30 pm JST
2.70
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
334
Jan 29, 6:11 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
Jan 29, 2026 438 443 406 414 -22 -5.05% 858,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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