Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 99.00
-3.00 (-2.94%)
Oct 6, 2026, 3:30 PM JST
Chiome Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 102.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 653,800 |
| Oct 5, 2026 | 100.00 | 104.00 | 98.00 | 102.00 | 102.00 | - | 660,900 |
| Oct 2, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -1.92% | 1,046,000 |
| Oct 1, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 870,100 |
| Sep 30, 2026 | 107.00 | 110.00 | 103.00 | 108.00 | 108.00 | -0.92% | 1,400,900 |
| Sep 29, 2026 | 104.00 | 112.00 | 100.00 | 109.00 | 109.00 | 3.81% | 2,268,800 |
| Sep 28, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,489,500 |
| Sep 25, 2026 | 105.00 | 110.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,595,400 |
| Sep 24, 2026 | 103.00 | 109.00 | 102.00 | 104.00 | 104.00 | 0.97% | 2,841,100 |
| Sep 18, 2026 | 92.00 | 105.00 | 91.00 | 103.00 | 103.00 | 9.57% | 2,524,100 |
| Sep 17, 2026 | 88.00 | 95.00 | 88.00 | 94.00 | 94.00 | 6.82% | 1,787,400 |
| Sep 16, 2026 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | - | 1,116,000 |
| Sep 15, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 1,016,500 |
| Sep 14, 2026 | 85.00 | 88.00 | 83.00 | 87.00 | 87.00 | 1.16% | 1,469,600 |
| Sep 11, 2026 | 90.00 | 92.00 | 85.00 | 86.00 | 86.00 | -8.51% | 2,580,500 |
| Sep 10, 2026 | 92.00 | 97.00 | 89.00 | 94.00 | 94.00 | 4.44% | 2,988,700 |
| Sep 9, 2026 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -7.22% | 2,507,700 |
| Sep 8, 2026 | 98.00 | 107.00 | 94.00 | 97.00 | 97.00 | -2.02% | 6,398,300 |
| Sep 7, 2026 | 102.00 | 119.00 | 97.00 | 99.00 | 99.00 | -11.61% | 16,828,000 |
| Sep 4, 2026 | 97.00 | 112.00 | 87.00 | 112.00 | 112.00 | 36.59% | 18,049,300 |
| Sep 3, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 166,200 |
| Sep 2, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -2.41% | 295,800 |
| Sep 1, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 473,000 |
| Aug 31, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 315,500 |
| Aug 28, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 554,900 |
| Aug 27, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 202,800 |
| Aug 26, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 492,800 |
| Aug 25, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 251,400 |
| Aug 24, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 409,700 |
| Aug 21, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 416,200 |
| Aug 20, 2026 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | - | 749,900 |
| Aug 19, 2026 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | -1.18% | 1,035,900 |
| Aug 18, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | - | 1,293,100 |
| Aug 17, 2026 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 6.25% | 1,013,900 |
| Aug 14, 2026 | 75.00 | 80.00 | 74.00 | 80.00 | 80.00 | 6.67% | 1,241,600 |
| Aug 13, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 345,800 |
| Aug 12, 2026 | 71.00 | 73.00 | 69.00 | 73.00 | 73.00 | 4.29% | 598,800 |
| Aug 10, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 469,400 |
| Aug 7, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 339,300 |
| Aug 6, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 208,300 |
| Aug 5, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1.45% | 371,900 |
| Aug 4, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 136,500 |
| Aug 3, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 442,100 |
| Jul 31, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 529,200 |
| Jul 30, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 179,300 |
| Jul 29, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 552,200 |
| Jul 28, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 294,800 |
| Jul 27, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 201,600 |
| Jul 24, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 519,700 |
| Jul 23, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 355,500 |