Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 133.00
-5.00 (-3.62%)
Sep 10, 2025, 3:30 PM JST
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | - | -1.45% | 155,000 |
| Sep 9, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 441,400 |
| Sep 8, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 219,100 |
| Sep 5, 2025 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 670,700 |
| Sep 4, 2025 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 338,900 |
| Sep 3, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 304,400 |
| Sep 2, 2025 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.72% | 422,400 |
| Sep 1, 2025 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 0.73% | 267,700 |
| Aug 29, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 669,600 |
| Aug 28, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1.49% | 570,100 |
| Aug 27, 2025 | 140.00 | 141.00 | 134.00 | 134.00 | 134.00 | -3.60% | 1,290,700 |
| Aug 26, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 666,300 |
| Aug 25, 2025 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.16% | 717,600 |
| Aug 22, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 357,400 |
| Aug 21, 2025 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 366,400 |
| Aug 20, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | 980,300 |
| Aug 19, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 533,100 |
| Aug 18, 2025 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 0.71% | 697,600 |
| Aug 15, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 823,500 |
| Aug 14, 2025 | 136.00 | 142.00 | 136.00 | 141.00 | 141.00 | 2.17% | 942,700 |
| Aug 13, 2025 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 1,030,000 |
| Aug 12, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 570,900 |
| Aug 8, 2025 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,307,300 |
| Aug 7, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | 519,100 |
| Aug 6, 2025 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 647,000 |
| Aug 5, 2025 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 1,702,200 |
| Aug 4, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.68% | 979,400 |
| Aug 1, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 291,500 |
| Jul 31, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 865,000 |
| Jul 30, 2025 | 146.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1.36% | 672,600 |
| Jul 29, 2025 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 329,800 |
| Jul 28, 2025 | 146.00 | 150.00 | 144.00 | 147.00 | 147.00 | 1.38% | 860,800 |
| Jul 25, 2025 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 508,800 |
| Jul 24, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 475,100 |
| Jul 23, 2025 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1.38% | 858,200 |
| Jul 22, 2025 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | -0.68% | 911,300 |
| Jul 18, 2025 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | -2.01% | 902,900 |
| Jul 17, 2025 | 147.00 | 151.00 | 147.00 | 149.00 | 149.00 | 0.68% | 817,600 |
| Jul 16, 2025 | 148.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 631,800 |
| Jul 15, 2025 | 152.00 | 154.00 | 148.00 | 149.00 | 149.00 | -4.49% | 1,465,400 |
| Jul 14, 2025 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 729,800 |
| Jul 11, 2025 | 157.00 | 161.00 | 154.00 | 155.00 | 155.00 | -0.64% | 1,333,800 |
| Jul 10, 2025 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.30% | 1,377,000 |
| Jul 9, 2025 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 4.76% | 2,004,200 |
| Jul 8, 2025 | 143.00 | 148.00 | 142.00 | 147.00 | 147.00 | 2.80% | 634,200 |
| Jul 7, 2025 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1.42% | 744,800 |
| Jul 4, 2025 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 542,300 |
| Jul 3, 2025 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | 650,000 |
| Jul 2, 2025 | 142.00 | 144.00 | 138.00 | 142.00 | 142.00 | -0.70% | 1,285,200 |
| Jul 1, 2025 | 149.00 | 155.00 | 142.00 | 143.00 | 143.00 | -4.03% | 4,279,900 |