Carta Holdings, Inc. - 3688.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,094	2,095	2,095	2,096	2,093	190,600
August 15, 2025	2,091	2,089	2,089	2,095	2,089	105,600
August 14, 2025	2,095	2,095	2,095	2,095	2,089	52,500
August 13, 2025	2,089	2,098	2,098	2,099	2,088	274,500
August 12, 2025	2,087	2,091	2,091	2,091	2,087	162,900
August 08, 2025	2,087	2,088	2,088	2,089	2,085	54,800
August 07, 2025	2,089	2,087	2,087	2,091	2,078	293,400
August 06, 2025	2,091	2,088	2,088	2,094	2,088	74,900
August 05, 2025	2,090	2,092	2,092	2,095	2,090	118,800
August 04, 2025	2,088	2,092	2,092	2,094	2,088	144,000
August 01, 2025	2,086	2,088	2,088	2,090	2,085	118,100
July 31, 2025	2,086	2,084	2,084	2,088	2,083	86,700
July 30, 2025	2,080	2,084	2,084	2,085	2,079	217,600
July 29, 2025	2,078	2,081	2,081	2,081	2,077	86,800
July 28, 2025	2,079	2,077	2,077	2,080	2,077	157,900
July 25, 2025	2,079	2,079	2,079	2,081	2,079	141,700
July 24, 2025	2,080	2,079	2,079	2,081	2,079	137,700
July 23, 2025	2,080	2,080	2,080	2,082	2,079	156,800
July 22, 2025	2,082	2,080	2,080	2,082	2,080	175,600
July 18, 2025	2,082	2,083	2,083	2,083	2,081	54,500
July 17, 2025	2,081	2,081	2,081	2,082	2,080	109,500
July 16, 2025	2,081	2,081	2,081	2,082	2,081	87,900
July 15, 2025	2,080	2,082	2,082	2,082	2,080	176,600
July 14, 2025	2,082	2,081	2,081	2,082	2,081	325,200
July 11, 2025	2,082	2,082	2,082	2,083	2,081	76,500
July 10, 2025	2,083	2,082	2,082	2,083	2,081	94,700
July 09, 2025	2,082	2,081	2,081	2,083	2,081	97,200
July 08, 2025	2,082	2,082	2,082	2,083	2,081	96,800
July 07, 2025	2,081	2,081	2,081	2,083	2,081	150,900
July 04, 2025	2,082	2,081	2,081	2,083	2,081	242,500
July 03, 2025	2,081	2,081	2,081	2,082	2,081	113,200
July 02, 2025	2,081	2,081	2,081	2,082	2,081	116,200
July 01, 2025	2,081	2,081	2,081	2,082	2,081	165,600
June 30, 2025	2,081	2,081	2,081	2,082	2,081	128,000
June 27, 2025	2,082	2,081	2,081	2,083	2,081	205,800
June 26, 2025	2,082	2,082	2,082	2,083	2,082	105,500
June 25, 2025	2,082	2,083	2,083	2,083	2,082	140,200
June 24, 2025	2,082	2,082	2,082	2,083	2,082	123,900
June 23, 2025	2,082	2,082	2,082	2,083	2,081	398,700
June 20, 2025	2,082	2,082	2,082	2,083	2,082	431,500
June 19, 2025	2,082	2,083	2,083	2,083	2,081	428,900
June 18, 2025	2,085	2,082	2,082	2,086	2,080	1.09M
June 17, 2025	1,931	1,931	1,931	1,931	1,931	45,100
June 16, 2025	1,540	1,531	1,531	1,549	1,525	49,500
June 13, 2025	1,551	1,537	1,537	1,558	1,530	65,300
June 12, 2025	1,558	1,555	1,555	1,577	1,549	49,100
June 11, 2025	1,545	1,556	1,556	1,560	1,543	33,300
June 10, 2025	1,544	1,549	1,549	1,559	1,543	41,100
June 09, 2025	1,572	1,544	1,544	1,572	1,540	62,300
June 06, 2025	1,550	1,565	1,565	1,575	1,550	83,200
June 05, 2025	1,547	1,563	1,563	1,569	1,547	64,800
June 04, 2025	1,552	1,559	1,559	1,568	1,547	26,800
June 03, 2025	1,565	1,556	1,556	1,583	1,553	36,300
June 02, 2025	1,565	1,571	1,571	1,600	1,561	63,500
May 30, 2025	1,536	1,560	1,560	1,564	1,530	32,000
May 29, 2025	1,559	1,558	1,558	1,570	1,545	65,300
May 28, 2025	1,536	1,555	1,555	1,566	1,519	95,700
May 27, 2025	1,524	1,521	1,521	1,540	1,505	57,200
May 26, 2025	1,518	1,524	1,524	1,540	1,513	76,100
May 23, 2025	1,509	1,514	1,514	1,520	1,501	102,600

Carta Holdings, Inc. (3688.T) JPX