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
Sep 22, 20252,086.002,088.002,085.002,085.002,085.00-0.05%37,100
Sep 19, 20252,086.002,088.002,086.002,086.002,086.000.05%47,600
Sep 18, 20252,087.002,088.002,085.002,085.002,085.00-0.14%28,300
Sep 17, 20252,082.002,088.002,081.002,088.002,088.000.10%59,800
Sep 16, 20252,079.002,090.002,079.002,086.002,086.00-0.24%91,200
Sep 12, 20252,091.002,095.002,086.002,091.002,091.00-0.24%64,300
Sep 11, 20252,096.002,097.002,096.002,096.002,096.00-70,700
Sep 10, 20252,096.002,097.002,096.002,096.002,096.00-47,300
Sep 9, 20252,096.002,098.002,096.002,096.002,096.00-62,800
Sep 8, 20252,096.002,097.002,096.002,096.002,096.00-101,500
Sep 5, 20252,096.002,097.002,096.002,096.002,096.00-0.05%34,800
Sep 4, 20252,095.002,097.002,095.002,097.002,097.000.10%118,400
Sep 3, 20252,094.002,096.002,094.002,095.002,095.000.05%189,500
Sep 2, 20252,095.002,095.002,094.002,094.002,094.00-0.05%77,300
Sep 1, 20252,094.002,095.002,094.002,095.002,095.00-76,400
Aug 29, 20252,094.002,095.002,094.002,095.002,095.000.05%71,000
Aug 28, 20252,094.002,095.002,094.002,094.002,094.00-69,600
Aug 27, 20252,094.002,095.002,094.002,094.002,094.00-68,300
Aug 26, 20252,094.002,096.002,094.002,094.002,094.00-251,100
Aug 25, 20252,094.002,095.002,094.002,094.002,094.00-158,400
Aug 22, 20252,094.002,095.002,094.002,094.002,094.00-99,600
Aug 21, 20252,094.002,095.002,094.002,094.002,094.00-191,300
Aug 20, 20252,094.002,097.002,094.002,094.002,094.00-233,000
Aug 19, 20252,095.002,096.002,094.002,094.002,094.00-0.05%151,600
Aug 18, 20252,094.002,096.002,093.002,095.002,095.000.29%190,600
Aug 15, 20252,091.002,095.002,089.002,089.002,089.00-0.29%105,600
Aug 14, 20252,095.002,095.002,089.002,095.002,095.00-0.14%52,500
Aug 13, 20252,089.002,099.002,088.002,098.002,098.000.33%274,500
Aug 12, 20252,087.002,091.002,087.002,091.002,091.000.14%162,900
Aug 8, 20252,087.002,089.002,085.002,088.002,088.000.05%54,800
Aug 7, 20252,089.002,091.002,078.002,087.002,087.00-0.05%293,400
Aug 6, 20252,091.002,094.002,088.002,088.002,088.00-0.19%74,900
Aug 5, 20252,090.002,095.002,090.002,092.002,092.00-118,800
Aug 4, 20252,088.002,094.002,088.002,092.002,092.000.19%144,000
Aug 1, 20252,086.002,090.002,085.002,088.002,088.000.19%118,100
Jul 31, 20252,086.002,088.002,083.002,084.002,084.00-86,700
Jul 30, 20252,080.002,085.002,079.002,084.002,084.000.14%217,600
Jul 29, 20252,078.002,081.002,077.002,081.002,081.000.19%86,800
Jul 28, 20252,079.002,080.002,077.002,077.002,077.00-0.10%157,900
Jul 25, 20252,079.002,081.002,079.002,079.002,079.00-141,700
Jul 24, 20252,080.002,081.002,079.002,079.002,079.00-0.05%137,700
Jul 23, 20252,080.002,082.002,079.002,080.002,080.00-156,800
Jul 22, 20252,082.002,082.002,080.002,080.002,080.00-0.14%175,600
Jul 18, 20252,082.002,083.002,081.002,083.002,083.000.10%54,500
Jul 17, 20252,081.002,082.002,080.002,081.002,081.00-109,500
Jul 16, 20252,081.002,082.002,081.002,081.002,081.00-0.05%87,900
Jul 15, 20252,080.002,082.002,080.002,082.002,082.000.05%176,600
Jul 14, 20252,082.002,082.002,081.002,081.002,081.00-0.05%325,200
Jul 11, 20252,082.002,083.002,081.002,082.002,082.00-76,500
Jul 10, 20252,083.002,083.002,081.002,082.002,082.000.05%94,700