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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	222	224	224	226	221	82,100
September 03, 2025	223	222	222	227	222	109,100
September 02, 2025	221	222	222	228	221	210,500
September 01, 2025	220	221	221	222	217	82,300
August 29, 2025	222	219	219	224	219	158,400
August 28, 2025	228	221	221	228	220	324,900
August 27, 2025	240	227	227	254	227	652,500
August 26, 2025	228	234	234	237	225	550,600
August 25, 2025	226	227	227	229	225	185,900
August 22, 2025	219	222	222	226	217	167,600
August 21, 2025	221	219	219	222	218	160,100
August 20, 2025	223	220	220	224	220	271,800
August 19, 2025	227	224	224	227	223	132,900
August 18, 2025	227	227	227	229	224	263,500
August 15, 2025	225	225	225	230	221	294,800
August 14, 2025	225	225	225	228	224	215,900
August 13, 2025	229	227	227	229	222	336,200
August 12, 2025	221	228	228	228	216	899,000
August 08, 2025	234	226	226	253	226	3.05M
August 07, 2025	310	306	306	310	302	57,400
August 06, 2025	313	311	311	314	308	79,000
August 05, 2025	306	313	313	314	305	128,300
August 04, 2025	299	302	302	305	294	36,900
August 01, 2025	306	300	300	309	300	54,200
July 31, 2025	306	306	306	310	302	47,500
July 30, 2025	300	306	306	309	295	67,100
July 29, 2025	303	299	299	304	298	54,900
July 28, 2025	308	304	304	308	302	58,900
July 25, 2025	300	305	305	305	297	51,500
July 24, 2025	298	299	299	302	296	64,800
July 23, 2025	289	294	294	300	289	122,500
July 22, 2025	294	288	288	294	284	67,500
July 18, 2025	294	290	290	298	286	77,500
July 17, 2025	291	296	296	299	289	99,800
July 16, 2025	296	292	292	298	284	327,200
July 15, 2025	306	298	298	307	297	138,500
July 14, 2025	316	305	305	321	300	676,900
July 11, 2025	347	348	348	354	346	49,700
July 10, 2025	350	351	351	353	346	26,300
July 09, 2025	348	348	348	355	342	112,900
July 08, 2025	326	348	348	348	326	90,500
July 07, 2025	324	326	326	330	324	44,800
July 04, 2025	328	325	325	331	323	63,600
July 03, 2025	325	328	328	331	325	41,400
July 02, 2025	331	327	327	335	325	49,300
July 01, 2025	346	336	336	347	334	77,000

Carna Biosciences, Inc. (4572.T) JPX