Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 74.00
-2.00 (-2.63%)
Jun 3, 2026, 3:30 PM JST
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 595,300 |
| 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 |
| May 1, 2026 | 99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 767,600 |
| Apr 30, 2026 | 99.00 | 102.00 | 97.00 | 100.00 | 100.00 | 1.01% | 1,163,800 |
| Apr 28, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 503,200 |
| Apr 27, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 463,900 |
| Apr 24, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 661,400 |
| Apr 23, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 330,300 |
| Apr 22, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 350,400 |
| Apr 21, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 143,300 |
| Apr 20, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 265,900 |
| Apr 17, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 385,800 |
| Apr 16, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 163,300 |
| Apr 15, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 206,600 |
| Apr 14, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 655,700 |
| Apr 13, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 373,400 |
| Apr 10, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 629,600 |
| Apr 9, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.96% | 537,000 |
| Apr 8, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 784,800 |
| Apr 7, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 480,700 |
| Apr 6, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 271,400 |
| Apr 3, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 259,600 |
| Apr 2, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 382,800 |
| Apr 1, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 3.88% | 500,200 |
| Mar 31, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 356,600 |
| Mar 30, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 325,400 |
| 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 |