Chiome Bioscience Inc. 4583
TSE · Japan · Health Technology
¥102.00-2.00 (-1.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥104.00 | -3.70% | ¥108.00 | ¥108.00 | ¥103.00 | 870.10K |
| 2026-09-30 | ¥108.00 | -0.92% | ¥107.00 | ¥110.00 | ¥103.00 | 1.40M |
| 2026-09-29 | ¥109.00 | +3.81% | ¥104.00 | ¥112.00 | ¥100.00 | 2.27M |
| 2026-09-28 | ¥105.00 | +1.94% | ¥106.00 | ¥109.00 | ¥103.00 | 1.49M |
| 2026-09-25 | ¥103.00 | -0.96% | ¥105.00 | ¥110.00 | ¥102.00 | 2.60M |
| 2026-09-24 | ¥104.00 | +0.97% | ¥103.00 | ¥109.00 | ¥102.00 | 2.84M |
| 2026-09-18 | ¥103.00 | +9.57% | ¥92.00 | ¥105.00 | ¥91.00 | 2.52M |
| 2026-09-17 | ¥94.00 | +6.82% | ¥88.00 | ¥95.00 | ¥88.00 | 1.79M |
| 2026-09-16 | ¥88.00 | 0.00% | ¥87.00 | ¥89.00 | ¥85.00 | 1.12M |
| 2026-09-15 | ¥88.00 | +1.15% | ¥85.00 | ¥88.00 | ¥85.00 | 1.02M |
| 2026-09-14 | ¥87.00 | +1.16% | ¥85.00 | ¥88.00 | ¥83.00 | 1.47M |
| 2026-09-11 | ¥86.00 | -8.51% | ¥90.00 | ¥92.00 | ¥85.00 | 2.58M |
| 2026-09-10 | ¥94.00 | +4.44% | ¥92.00 | ¥97.00 | ¥89.00 | 2.99M |
| 2026-09-09 | ¥90.00 | -7.22% | ¥95.00 | ¥95.00 | ¥89.00 | 2.51M |
| 2026-09-08 | ¥97.00 | -2.02% | ¥98.00 | ¥107.00 | ¥94.00 | 6.40M |
| 2026-09-07 | ¥99.00 | -11.61% | ¥102.00 | ¥119.00 | ¥97.00 | 16.83M |
| 2026-09-04 | ¥112.00 | +36.59% | ¥97.00 | ¥112.00 | ¥87.00 | 18.05M |
| 2026-09-03 | ¥82.00 | +1.23% | ¥81.00 | ¥83.00 | ¥81.00 | 166.20K |
| 2026-09-02 | ¥81.00 | -2.41% | ¥81.00 | ¥82.00 | ¥80.00 | 295.80K |
| 2026-09-01 | ¥83.00 | -1.19% | ¥84.00 | ¥84.00 | ¥81.00 | 473.00K |
| 2026-08-31 | ¥84.00 | -1.18% | ¥84.00 | ¥85.00 | ¥83.00 | 315.50K |
| 2026-08-28 | ¥85.00 | 0.00% | ¥84.00 | ¥87.00 | ¥84.00 | 554.90K |
| 2026-08-27 | ¥85.00 | 0.00% | ¥85.00 | ¥87.00 | ¥84.00 | 202.80K |
| 2026-08-26 | ¥85.00 | +1.19% | ¥85.00 | ¥86.00 | ¥83.00 | 492.80K |
| 2026-08-25 | ¥84.00 | +1.20% | ¥83.00 | ¥85.00 | ¥82.00 | 251.40K |
| 2026-08-24 | ¥83.00 | -1.19% | ¥84.00 | ¥86.00 | ¥83.00 | 409.70K |
| 2026-08-21 | ¥84.00 | 0.00% | ¥84.00 | ¥86.00 | ¥82.00 | 416.20K |
| 2026-08-20 | ¥84.00 | 0.00% | ¥85.00 | ¥88.00 | ¥83.00 | 749.90K |
| 2026-08-19 | ¥84.00 | -1.18% | ¥81.00 | ¥84.00 | ¥80.00 | 1.04M |
| 2026-08-18 | ¥85.00 | 0.00% | ¥85.00 | ¥88.00 | ¥83.00 | 1.29M |
| 2026-08-17 | ¥85.00 | +6.25% | ¥79.00 | ¥85.00 | ¥79.00 | 1.01M |
| 2026-08-14 | ¥80.00 | +6.67% | ¥75.00 | ¥80.00 | ¥74.00 | 1.24M |
| 2026-08-13 | ¥75.00 | +2.74% | ¥72.00 | ¥75.00 | ¥72.00 | 345.80K |
| 2026-08-12 | ¥73.00 | +4.29% | ¥71.00 | ¥73.00 | ¥69.00 | 598.80K |
| 2026-08-10 | ¥70.00 | 0.00% | ¥69.00 | ¥71.00 | ¥69.00 | 469.40K |
| 2026-08-07 | ¥70.00 | 0.00% | ¥69.00 | ¥70.00 | ¥68.00 | 339.30K |
| 2026-08-06 | ¥70.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 208.30K |
| 2026-08-05 | ¥70.00 | +1.45% | ¥70.00 | ¥72.00 | ¥70.00 | 371.90K |
| 2026-08-04 | ¥69.00 | 0.00% | ¥68.00 | ¥70.00 | ¥68.00 | 136.50K |
| 2026-08-03 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥67.00 | 442.10K |
| 2026-07-31 | ¥69.00 | +2.99% | ¥69.00 | ¥70.00 | ¥67.00 | 529.20K |
| 2026-07-30 | ¥67.00 | -1.47% | ¥67.00 | ¥68.00 | ¥66.00 | 179.30K |
| 2026-07-29 | ¥68.00 | 0.00% | ¥68.00 | ¥68.00 | ¥66.00 | 552.20K |
| 2026-07-28 | ¥68.00 | -2.86% | ¥70.00 | ¥70.00 | ¥68.00 | 294.80K |
| 2026-07-27 | ¥70.00 | +1.45% | ¥70.00 | ¥71.00 | ¥69.00 | 201.60K |
| 2026-07-24 | ¥69.00 | -1.43% | ¥70.00 | ¥70.00 | ¥68.00 | 519.70K |
| 2026-07-23 | ¥70.00 | -1.41% | ¥71.00 | ¥72.00 | ¥70.00 | 355.50K |
| 2026-07-22 | ¥71.00 | -1.39% | ¥72.00 | ¥73.00 | ¥71.00 | 315.10K |
| 2026-07-21 | ¥72.00 | 0.00% | ¥72.00 | ¥74.00 | ¥70.00 | 435.30K |
| 2026-07-17 | ¥72.00 | -1.37% | ¥73.00 | ¥73.00 | ¥68.00 | 1.17M |
| 2026-07-16 | ¥73.00 | -5.19% | ¥76.00 | ¥77.00 | ¥72.00 | 643.20K |
| 2026-07-15 | ¥77.00 | +4.05% | ¥73.00 | ¥78.00 | ¥72.00 | 612.10K |
| 2026-07-14 | ¥74.00 | +1.37% | ¥73.00 | ¥74.00 | ¥71.00 | 570.00K |
| 2026-07-13 | ¥73.00 | -2.67% | ¥74.00 | ¥76.00 | ¥73.00 | 369.90K |
| 2026-07-10 | ¥75.00 | +2.74% | ¥73.00 | ¥75.00 | ¥72.00 | 441.20K |
| 2026-07-09 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 335.70K |
| 2026-07-08 | ¥74.00 | -2.63% | ¥75.00 | ¥75.00 | ¥72.00 | 442.70K |
| 2026-07-07 | ¥76.00 | -3.80% | ¥79.00 | ¥80.00 | ¥75.00 | 715.40K |
| 2026-07-06 | ¥79.00 | +3.95% | ¥76.00 | ¥82.00 | ¥76.00 | 947.10K |
| 2026-07-03 | ¥76.00 | 0.00% | ¥77.00 | ¥78.00 | ¥75.00 | 496.40K |
| 2026-07-02 | ¥76.00 | -1.30% | ¥76.00 | ¥78.00 | ¥75.00 | 500.90K |
| 2026-07-01 | ¥77.00 | -2.53% | ¥79.00 | ¥79.00 | ¥73.00 | 1.39M |
| 2026-06-30 | ¥79.00 | +5.33% | ¥77.00 | ¥80.00 | ¥74.00 | 1.15M |
| 2026-06-29 | ¥75.00 | +8.70% | ¥70.00 | ¥75.00 | ¥69.00 | 607.60K |
| 2026-06-26 | ¥69.00 | +4.55% | ¥67.00 | ¥72.00 | ¥66.00 | 1.42M |
| 2026-06-25 | ¥66.00 | 0.00% | ¥66.00 | ¥67.00 | ¥65.00 | 537.40K |
| 2026-06-24 | ¥66.00 | 0.00% | ¥65.00 | ¥68.00 | ¥65.00 | 924.10K |
| 2026-06-23 | ¥66.00 | -2.94% | ¥69.00 | ¥69.00 | ¥66.00 | 787.00K |
| 2026-06-22 | ¥68.00 | +1.49% | ¥67.00 | ¥69.00 | ¥66.00 | 830.20K |
| 2026-06-19 | ¥67.00 | -4.29% | ¥70.00 | ¥70.00 | ¥67.00 | 723.80K |
| 2026-06-18 | ¥70.00 | -1.41% | ¥69.00 | ¥71.00 | ¥68.00 | 585.60K |
| 2026-06-17 | ¥71.00 | +4.41% | ¥68.00 | ¥73.00 | ¥67.00 | 1.47M |
| 2026-06-16 | ¥68.00 | -1.45% | ¥68.00 | ¥68.00 | ¥67.00 | 275.10K |
| 2026-06-15 | ¥69.00 | 0.00% | ¥69.00 | ¥70.00 | ¥67.00 | 663.60K |
| 2026-06-12 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥68.00 | 330.00K |
| 2026-06-11 | ¥69.00 | -1.43% | ¥69.00 | ¥70.00 | ¥67.00 | 325.20K |
| 2026-06-10 | ¥70.00 | +1.45% | ¥69.00 | ¥70.00 | ¥66.00 | 1.08M |
| 2026-06-09 | ¥69.00 | -4.17% | ¥72.00 | ¥73.00 | ¥69.00 | 992.00K |
| 2026-06-08 | ¥72.00 | -2.70% | ¥73.00 | ¥73.00 | ¥71.00 | 667.40K |
| 2026-06-05 | ¥74.00 | +1.37% | ¥72.00 | ¥77.00 | ¥72.00 | 577.60K |
| 2026-06-04 | ¥73.00 | -1.35% | ¥74.00 | ¥74.00 | ¥71.00 | 599.10K |
| 2026-06-03 | ¥74.00 | -2.63% | ¥75.00 | ¥75.00 | ¥71.00 | 1.07M |
| 2026-06-02 | ¥76.00 | 0.00% | ¥77.00 | ¥77.00 | ¥74.00 | 1.72M |
| 2026-06-01 | ¥76.00 | -7.32% | ¥81.00 | ¥81.00 | ¥76.00 | 1.07M |
| 2026-05-29 | ¥82.00 | -2.38% | ¥82.00 | ¥84.00 | ¥82.00 | 1.44M |
| 2026-05-28 | ¥84.00 | -4.55% | ¥87.00 | ¥87.00 | ¥84.00 | 778.60K |
| 2026-05-27 | ¥88.00 | -2.22% | ¥89.00 | ¥89.00 | ¥86.00 | 559.50K |
| 2026-05-26 | ¥90.00 | 0.00% | ¥90.00 | ¥91.00 | ¥88.00 | 679.60K |
| 2026-05-25 | ¥90.00 | -7.22% | ¥93.00 | ¥93.00 | ¥89.00 | 1.25M |
| 2026-05-22 | ¥97.00 | +8.99% | ¥90.00 | ¥101.00 | ¥89.00 | 1.54M |