Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 74.00
-3.00 (-3.90%)
Jul 16, 2026, 11:19 AM JST
Chiome Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 73.00 | 78.00 | 72.00 | 77.00 | 77.00 | 4.05% | 612,100 |
| Jul 14, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | 570,000 |
| Jul 13, 2026 | 74.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 369,900 |
| Jul 10, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 441,200 |
| Jul 9, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 335,700 |
| Jul 8, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | -2.63% | 442,700 |
| Jul 7, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 715,400 |
| Jul 6, 2026 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 3.95% | 947,100 |
| Jul 3, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 496,400 |
| Jul 2, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 500,900 |
| Jul 1, 2026 | 79.00 | 79.00 | 73.00 | 77.00 | 77.00 | -2.53% | 1,385,200 |
| Jun 30, 2026 | 77.00 | 80.00 | 74.00 | 79.00 | 79.00 | 5.33% | 1,152,400 |
| Jun 29, 2026 | 70.00 | 75.00 | 69.00 | 75.00 | 75.00 | 8.70% | 607,600 |
| Jun 26, 2026 | 67.00 | 72.00 | 66.00 | 69.00 | 69.00 | 4.55% | 1,421,900 |
| Jun 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 537,400 |
| Jun 24, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 924,100 |
| Jun 23, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 787,000 |
| Jun 22, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 830,200 |
| Jun 19, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 723,800 |
| Jun 18, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 585,600 |
| Jun 17, 2026 | 68.00 | 73.00 | 67.00 | 71.00 | 71.00 | 4.41% | 1,470,400 |
| Jun 16, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | -1.45% | 275,100 |
| Jun 15, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 663,600 |
| Jun 12, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 330,000 |
| Jun 11, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | -1.43% | 325,200 |
| Jun 10, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 1,083,700 |
| Jun 9, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 992,000 |
| Jun 8, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 667,400 |
| Jun 5, 2026 | 72.00 | 77.00 | 72.00 | 74.00 | 74.00 | 1.37% | 577,600 |
| Jun 4, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 599,100 |
| Jun 3, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | -2.63% | 1,065,500 |
| Jun 2, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | - | 1,719,600 |
| Jun 1, 2026 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | -7.32% | 1,070,100 |
| May 29, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 1,444,300 |
| May 28, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -4.55% | 778,600 |
| May 27, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -2.22% | 559,500 |
| May 26, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 679,600 |
| May 25, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -7.22% | 1,253,200 |
| May 22, 2026 | 90.00 | 101.00 | 89.00 | 97.00 | 97.00 | 8.99% | 1,538,700 |
| May 21, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 1,179,200 |
| May 20, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -2.22% | 599,600 |
| May 19, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 578,500 |
| May 18, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -2.17% | 631,000 |
| May 15, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 941,100 |
| May 14, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 628,600 |
| May 13, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 539,400 |
| May 12, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 499,000 |
| May 11, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 323,800 |
| May 8, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 412,300 |
| May 7, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 324,700 |