Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 86.00
+1.00 (1.18%)
Aug 27, 2026, 1:47 PM JST
Chiome Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 315,100 |
| Jul 21, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 435,300 |
| Jul 17, 2026 | 73.00 | 73.00 | 68.00 | 72.00 | 72.00 | -1.37% | 1,165,300 |
| Jul 16, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -5.19% | 643,200 |
| 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 |