Skip to main content
Carta Holdings, Inc. (TYO:3688)
Japan flag Japan · Delayed Price · Currency is JPY
2,091.00
+1.00 (0.05%)
At close: Dec 5, 2025

Carta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,091.002,093.002,090.002,091.002,091.000.05%28,400
Dec 4, 20252,090.002,091.002,090.002,090.002,090.00-17,000
Dec 3, 20252,090.002,091.002,090.002,090.002,090.00-7,600
Dec 2, 20252,090.002,091.002,090.002,090.002,090.00-9,600
Dec 1, 20252,090.002,091.002,090.002,090.002,090.00-0.05%5,800
Nov 28, 20252,090.002,091.002,090.002,091.002,091.000.05%31,300
Nov 27, 20252,090.002,091.002,090.002,090.002,090.00-11,700
Nov 26, 20252,091.002,091.002,090.002,090.002,090.00-0.05%25,500
Nov 25, 20252,092.002,094.002,090.002,091.002,091.00-0.05%15,500
Nov 21, 20252,090.002,094.002,090.002,092.002,092.000.05%36,600
Nov 20, 20252,091.002,093.002,090.002,091.002,091.000.05%45,600
Nov 19, 20252,090.002,091.002,090.002,090.002,090.00-83,500
Nov 18, 20252,090.002,093.002,090.002,090.002,090.00-0.05%63,500
Nov 17, 20252,090.002,092.002,090.002,091.002,091.000.05%58,000
Nov 14, 20252,090.002,092.002,090.002,090.002,090.00-18,300
Nov 13, 20252,091.002,091.002,090.002,090.002,090.00-0.05%5,200
Nov 12, 20252,091.002,092.002,086.002,091.002,091.00-20,900
Nov 11, 20252,090.002,091.002,089.002,091.002,091.00-16,300
Nov 10, 20252,090.002,091.002,090.002,091.002,091.000.05%14,300
Nov 7, 20252,090.002,091.002,090.002,090.002,090.000.05%16,500
Nov 6, 20252,090.002,090.002,089.002,089.002,089.00-16,800
Nov 5, 20252,090.002,090.002,089.002,089.002,089.00-0.05%16,700
Nov 4, 20252,089.002,090.002,089.002,090.002,090.000.05%22,700
Oct 31, 20252,090.002,090.002,089.002,089.002,089.00-25,800
Oct 30, 20252,090.002,090.002,089.002,089.002,089.00-0.05%20,900
Oct 29, 20252,090.002,091.002,089.002,090.002,090.000.05%40,900
Oct 28, 20252,089.002,090.002,089.002,089.002,089.00-0.05%20,500
Oct 27, 20252,091.002,091.002,089.002,090.002,090.00-27,000
Oct 24, 20252,089.002,090.002,089.002,090.002,090.000.05%43,500
Oct 23, 20252,089.002,090.002,089.002,089.002,089.00-9,100
Oct 22, 20252,089.002,091.002,089.002,089.002,089.00-0.10%13,200
Oct 21, 20252,090.002,091.002,089.002,091.002,091.000.05%51,300
Oct 20, 20252,090.002,090.002,089.002,090.002,090.000.05%35,900
Oct 17, 20252,089.002,090.002,089.002,089.002,089.00-27,900
Oct 16, 20252,090.002,090.002,089.002,089.002,089.00-0.05%18,800
Oct 15, 20252,090.002,090.002,089.002,090.002,090.000.05%44,300
Oct 14, 20252,089.002,091.002,089.002,089.002,089.000.05%84,700
Oct 10, 20252,089.002,091.002,088.002,088.002,088.00-38,300
Oct 9, 20252,088.002,089.002,088.002,088.002,088.00-0.05%101,900
Oct 8, 20252,088.002,089.002,088.002,089.002,089.00-20,800
Oct 7, 20252,089.002,090.002,088.002,089.002,089.00-18,300
Oct 6, 20252,088.002,091.002,086.002,089.002,089.00-54,800
Oct 3, 20252,088.002,093.002,088.002,089.002,089.000.05%40,500
Oct 2, 20252,089.002,093.002,088.002,088.002,088.000.05%45,600
Oct 1, 20252,088.002,092.002,086.002,087.002,087.00-0.05%112,600
Sep 30, 20252,087.002,089.002,087.002,088.002,088.000.05%132,600
Sep 29, 20252,087.002,090.002,087.002,087.002,087.00-0.05%645,700
Sep 26, 20252,088.002,089.002,086.002,088.002,088.00-63,400
Sep 25, 20252,088.002,088.002,087.002,088.002,088.000.10%44,100
Sep 24, 20252,086.002,088.002,086.002,086.002,086.000.05%59,400