Carna Biosciences, Inc. - 4572.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	245	240	240	257	240	399,700
December 03, 2025	243	240	240	244	238	212,300
December 02, 2025	258	246	246	259	237	609,700
December 01, 2025	230	245	245	254	227	811,100
November 28, 2025	215	228	228	229	214	246,600
November 27, 2025	209	215	215	216	209	61,500
November 26, 2025	210	209	209	211	209	44,000
November 25, 2025	209	207	207	209	206	41,400
November 21, 2025	207	207	207	210	207	50,600
November 20, 2025	209	209	209	210	207	34,600
November 19, 2025	210	209	209	210	206	77,000
November 18, 2025	212	209	209	214	208	49,800
November 17, 2025	209	211	211	213	208	77,200
November 14, 2025	205	208	208	210	205	95,200
November 13, 2025	210	209	209	211	208	26,500
November 12, 2025	208	210	210	214	208	114,100
November 11, 2025	209	209	209	211	208	34,800
November 10, 2025	205	208	208	208	203	63,200
November 07, 2025	202	205	205	206	200	143,900
November 06, 2025	206	202	202	206	202	72,500
November 05, 2025	206	205	205	208	202	199,700
November 04, 2025	211	207	207	211	206	69,700
October 31, 2025	204	211	211	213	204	131,200
October 30, 2025	208	207	207	210	203	147,600
October 29, 2025	214	208	208	214	207	129,800
October 28, 2025	219	213	213	219	213	72,300
October 27, 2025	216	218	218	220	214	161,800
October 24, 2025	213	214	214	214	211	55,300
October 23, 2025	213	213	213	214	210	51,900
October 22, 2025	210	212	212	214	210	64,400
October 21, 2025	209	210	210	213	209	91,500
October 20, 2025	210	210	210	213	207	149,300
October 17, 2025	210	208	208	211	207	110,400
October 16, 2025	213	210	210	215	210	51,700
October 15, 2025	209	211	211	214	207	107,700
October 14, 2025	209	208	208	214	207	182,600
October 10, 2025	211	210	210	212	209	94,400
October 09, 2025	215	213	213	215	211	45,200
October 08, 2025	216	212	212	217	212	74,500
October 07, 2025	219	214	214	219	213	149,800
October 06, 2025	215	214	214	215	209	121,700
October 03, 2025	208	210	210	213	208	52,900
October 02, 2025	208	208	208	213	207	135,600
October 01, 2025	215	206	206	215	206	216,900
September 30, 2025	225	216	216	229	214	505,400
September 29, 2025	221	220	220	225	218	163,500
September 26, 2025	225	221	221	225	221	70,200
September 25, 2025	224	225	225	225	222	58,900
September 24, 2025	223	224	224	225	221	74,000
September 22, 2025	221	223	223	226	221	55,700
September 19, 2025	222	223	223	225	220	157,600
September 18, 2025	221	221	221	223	221	60,400
September 17, 2025	221	222	222	223	219	60,900
September 16, 2025	222	221	221	222	218	93,100
September 12, 2025	223	221	221	223	219	102,200
September 11, 2025	222	221	221	224	219	183,400
September 10, 2025	231	223	223	232	222	231,600
September 09, 2025	224	223	223	228	221	170,900
September 08, 2025	222	222	222	226	222	64,400
September 05, 2025	224	222	222	224	221	84,800

Carna Biosciences, Inc. (4572.T) JPX