Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 107.00
-2.00 (-1.83%)
At close: Mar 6, 2026
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |