kabutan

Chiome Bioscience Inc.(4583) Historical

4583
TSE Growth
Chiome Bioscience Inc.
112
JPY
-1
(-0.88%)
Jan 29, 3:30 pm JST
0.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
111.9
Jan 29, 5:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2025
265 JPY
52 Week Low Dec 26, 2025
105 JPY
Yearly High Jan 15, 2025
294 JPY
Yearly Low Dec 26, 2025
105 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 112 113 111 112 -1 -0.88% 287,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 112 113 112 113 -1 -0.88% 120,100
Jan 27, 2026 113 114 109 114 +1 +0.88% 656,500
Jan 26, 2026 115 115 111 113 -1 -0.88% 690,900
Jan 23, 2026 114 115 113 114 0 0.00% 204,600
Jan 22, 2026 116 117 114 114 -2 -1.72% 414,400
Jan 21, 2026 116 117 115 116 -3 -2.52% 418,000
Jan 20, 2026 120 121 118 119 -1 -0.83% 426,600
Jan 19, 2026 119 122 118 120 +1 +0.84% 892,200
Jan 16, 2026 113 119 111 119 +7 +6.25% 692,300
Jan 15, 2026 112 114 111 112 0 0.00% 1,025,100
Jan 14, 2026 115 115 112 112 -3 -2.61% 355,500
Jan 13, 2026 117 117 114 115 -2 -1.71% 643,900
Jan 9, 2026 118 119 117 117 0 0.00% 719,900
Jan 8, 2026 114 118 114 117 +3 +2.63% 486,100
Jan 7, 2026 110 114 108 114 +5 +4.59% 586,500
Jan 6, 2026 107 110 107 109 +2 +1.87% 473,300
Jan 5, 2026 107 109 106 107 0 0.00% 261,600
Dec 30, 2025 107 109 107 107 -1 -0.93% 278,800
Dec 29, 2025 108 108 106 108 +2 +1.89% 733,000
Dec 26, 2025 108 108 105 106 -3 -2.75% 1,386,600