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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,090	2,090	2,090	2,091	2,090	17,000
December 03, 2025	2,090	2,090	2,090	2,091	2,090	7,600
December 02, 2025	2,090	2,090	2,090	2,091	2,090	9,600
December 01, 2025	2,090	2,090	2,090	2,091	2,090	5,800
November 28, 2025	2,090	2,091	2,091	2,091	2,090	31,300
November 27, 2025	2,090	2,090	2,090	2,091	2,090	11,700
November 26, 2025	2,091	2,090	2,090	2,091	2,090	25,500
November 25, 2025	2,092	2,091	2,091	2,094	2,090	15,500
November 21, 2025	2,090	2,092	2,092	2,094	2,090	36,600
November 20, 2025	2,091	2,091	2,091	2,093	2,090	45,600
November 19, 2025	2,090	2,090	2,090	2,091	2,090	83,500
November 18, 2025	2,090	2,090	2,090	2,093	2,090	63,500
November 17, 2025	2,090	2,091	2,091	2,092	2,090	58,000
November 14, 2025	2,090	2,090	2,090	2,092	2,090	18,300
November 13, 2025	2,091	2,090	2,090	2,091	2,090	5,200
November 12, 2025	2,091	2,091	2,091	2,092	2,086	20,900
November 11, 2025	2,090	2,091	2,091	2,091	2,089	16,300
November 10, 2025	2,090	2,091	2,091	2,091	2,090	14,300
November 07, 2025	2,090	2,090	2,090	2,091	2,090	16,500
November 06, 2025	2,090	2,089	2,089	2,090	2,089	16,800
November 05, 2025	2,090	2,089	2,089	2,090	2,089	16,700
November 04, 2025	2,089	2,090	2,090	2,090	2,089	22,700
October 31, 2025	2,090	2,089	2,089	2,090	2,089	25,800
October 30, 2025	2,090	2,089	2,089	2,090	2,089	20,900
October 29, 2025	2,090	2,090	2,090	2,091	2,089	40,900
October 28, 2025	2,089	2,089	2,089	2,090	2,089	20,500
October 27, 2025	2,091	2,090	2,090	2,091	2,089	27,000
October 24, 2025	2,089	2,090	2,090	2,090	2,089	43,500
October 23, 2025	2,089	2,089	2,089	2,090	2,089	9,100
October 22, 2025	2,089	2,089	2,089	2,091	2,089	13,200
October 21, 2025	2,090	2,091	2,091	2,091	2,089	51,300
October 20, 2025	2,090	2,090	2,090	2,090	2,089	35,900
October 17, 2025	2,089	2,089	2,089	2,090	2,089	27,900
October 16, 2025	2,090	2,089	2,089	2,090	2,089	18,800
October 15, 2025	2,090	2,090	2,090	2,090	2,089	44,300
October 14, 2025	2,089	2,089	2,089	2,091	2,089	84,700
October 10, 2025	2,089	2,088	2,088	2,091	2,088	38,300
October 09, 2025	2,088	2,088	2,088	2,089	2,088	101,900
October 08, 2025	2,088	2,089	2,089	2,089	2,088	20,800
October 07, 2025	2,089	2,089	2,089	2,090	2,088	18,300
October 06, 2025	2,088	2,089	2,089	2,091	2,086	54,800
October 03, 2025	2,088	2,089	2,089	2,093	2,088	40,500
October 02, 2025	2,089	2,088	2,088	2,093	2,088	45,600
October 01, 2025	2,088	2,087	2,087	2,092	2,086	112,600
September 30, 2025	2,087	2,088	2,088	2,089	2,087	132,600
September 29, 2025	2,087	2,087	2,087	2,090	2,087	645,700
September 26, 2025	2,088	2,088	2,088	2,089	2,086	63,400
September 25, 2025	2,088	2,088	2,088	2,088	2,087	44,100
September 24, 2025	2,086	2,086	2,086	2,088	2,086	59,400
September 22, 2025	2,086	2,085	2,085	2,088	2,085	37,100
September 19, 2025	2,086	2,086	2,086	2,088	2,086	47,600
September 18, 2025	2,087	2,085	2,085	2,088	2,085	28,300
September 17, 2025	2,082	2,088	2,088	2,088	2,081	59,800
September 16, 2025	2,079	2,086	2,086	2,090	2,079	91,200
September 12, 2025	2,091	2,091	2,091	2,095	2,086	64,300
September 11, 2025	2,096	2,096	2,096	2,097	2,096	70,700
September 10, 2025	2,096	2,096	2,096	2,097	2,096	47,300
September 09, 2025	2,096	2,096	2,096	2,098	2,096	62,800
September 08, 2025	2,096	2,096	2,096	2,097	2,096	80,500
September 05, 2025	2,096	2,096	2,096	2,097	2,096	34,800

Carta Holdings, Inc. (3688.T) JPX