Chiome Bioscience Inc. (TYO:4583)
Japan · Delayed Price · Currency is JPY 95.00
-3.00 (-3.06%)
May 12, 2026, 3:30 PM JST
Chiome Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | - | -2.04% | 296,800 |
| 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 |
| Mar 17, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 589,600 |
| Mar 16, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 574,500 |
| Mar 13, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | 642,300 |
| Mar 12, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 460,500 |
| Mar 11, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3.67% | 1,152,500 |
| Mar 10, 2026 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2.83% | 996,500 |
| Mar 9, 2026 | 105.00 | 106.00 | 102.00 | 106.00 | 106.00 | -0.93% | 812,000 |
| Mar 6, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 813,100 |
| Mar 5, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 4.81% | 1,080,100 |
| Mar 4, 2026 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | -2.80% | 1,522,700 |
| Mar 3, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 1,693,400 |
| Mar 2, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -2.68% | 651,300 |
| Feb 27, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 1,054,600 |
| Feb 26, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 780,900 |
| Feb 25, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 450,500 |