Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 105.00
+1.00 (0.96%)
At close: Mar 27, 2026
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 410,900 |
| Mar 26, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 386,100 |
| Mar 25, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 527,700 |
| Mar 24, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 627,900 |
| Mar 23, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -4.67% | 578,800 |
| Mar 19, 2026 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -4.46% | 1,004,300 |
| Mar 18, 2026 | 109.00 | 112.00 | 105.00 | 112.00 | 112.00 | 5.66% | 1,433,500 |
| Mar 17, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 589,600 |
| Mar 16, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 574,500 |
| Mar 13, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | 642,300 |
| Mar 12, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 460,500 |
| Mar 11, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3.67% | 1,152,500 |
| Mar 10, 2026 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2.83% | 996,500 |
| Mar 9, 2026 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | -0.93% | 812,000 |
| Mar 6, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 813,100 |
| Mar 5, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 4.81% | 1,080,100 |
| Mar 4, 2026 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | -2.80% | 1,522,700 |
| Mar 3, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,693,400 |
| Mar 2, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.68% | 651,300 |
| Feb 27, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 1,054,600 |
| Feb 26, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 780,900 |
| Feb 25, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 450,500 |
| Feb 24, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -2.61% | 891,800 |
| Feb 20, 2026 | 124.00 | 124.00 | 113.00 | 115.00 | 115.00 | -7.26% | 2,028,000 |
| Feb 19, 2026 | 119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 7.83% | 4,092,300 |
| Feb 18, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 621,300 |
| Feb 17, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 704,800 |
| Feb 16, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 303,000 |
| Feb 13, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -2.63% | 743,400 |
| Feb 12, 2026 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | -3.39% | 871,200 |
| Feb 10, 2026 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 785,000 |
| Feb 9, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 385,700 |
| 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 |