Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 113.00
-3.00 (-2.59%)
At close: Feb 6, 2026
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -2.59% | 268,000 |
| Feb 5, 2026 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.65% | 585,400 |
| Feb 4, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 152,200 |
| Feb 3, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 303,700 |
| Feb 2, 2026 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | - | 361,000 |
| Jan 30, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 340,100 |
| Jan 29, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 287,800 |
| Jan 28, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | -0.88% | 120,100 |
| Jan 27, 2026 | 113.00 | 114.00 | 109.00 | 114.00 | 114.00 | 0.88% | 656,500 |
| Jan 26, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 690,900 |
| Jan 23, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 204,600 |
| Jan 22, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 414,400 |
| Jan 21, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -2.52% | 418,000 |
| Jan 20, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 426,600 |
| Jan 19, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 892,200 |
| Jan 16, 2026 | 113.00 | 119.00 | 111.00 | 119.00 | 119.00 | 6.25% | 692,300 |
| Jan 15, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 1,025,100 |
| Jan 14, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -2.61% | 355,500 |
| Jan 13, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 643,900 |
| Jan 9, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 719,900 |
| Jan 8, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 486,100 |
| Jan 7, 2026 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | 4.59% | 586,500 |
| Jan 6, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 473,300 |
| Jan 5, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 261,600 |
| Dec 30, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 278,800 |
| Dec 29, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 733,000 |
| Dec 26, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -2.75% | 1,386,600 |
| Dec 25, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 881,400 |
| Dec 24, 2025 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 804,100 |
| Dec 23, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 570,300 |
| Dec 22, 2025 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | - | 805,900 |
| Dec 19, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,000,800 |
| Dec 18, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 841,200 |
| Dec 17, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 647,200 |
| Dec 16, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 566,300 |
| Dec 15, 2025 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 562,900 |
| Dec 12, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 558,300 |
| Dec 11, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 446,500 |
| Dec 10, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 536,200 |
| Dec 9, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 689,800 |
| Dec 8, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 397,000 |
| Dec 5, 2025 | 112.00 | 115.00 | 111.00 | 111.00 | 111.00 | -0.89% | 541,500 |
| Dec 4, 2025 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 296,100 |
| Dec 3, 2025 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | - | 615,000 |
| Dec 2, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 970,200 |
| Dec 1, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -7.94% | 1,560,900 |
| Nov 28, 2025 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 586,200 |
| Nov 27, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 4.17% | 532,700 |
| Nov 26, 2025 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | - | 420,100 |
| Nov 25, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 414,400 |