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
111.2
Jan 29, 7:04 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 115 115 109 112 -2 -1.75% 2,043,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 119 122 113 114 -5 -4.20% 2,355,800
Jan 16, 2026 117 119 111 119 +2 +1.71% 2,716,800
Jan 9, 2026 107 119 106 117 +10 +9.35% 2,527,400
Dec 30, 2025 108 109 106 107 +1 +0.94% 1,011,800
Dec 26, 2025 106 111 105 106 -1 -0.93% 4,448,300
Dec 19, 2025 109 112 106 107 -3 -2.73% 3,618,400
Dec 12, 2025 111 112 108 110 -1 -0.90% 2,627,800
Dec 5, 2025 121 121 110 111 -15 -11.90% 3,983,700
Nov 28, 2025 123 127 120 126 +4 +3.28% 1,953,400
Nov 21, 2025 124 126 121 122 -3 -2.40% 2,783,400
Nov 14, 2025 134 136 122 125 -8 -6.02% 2,845,700
Nov 7, 2025 127 135 126 133 +5 +3.91% 1,394,000
Oct 31, 2025 130 131 122 128 -2 -1.54% 2,381,300
Oct 24, 2025 133 137 129 130 -2 -1.52% 2,425,900
Oct 17, 2025 135 136 129 132 -6 -4.35% 1,994,600
Oct 10, 2025 126 142 125 138 +13 +10.40% 5,970,700
Oct 3, 2025 135 135 124 125 -9 -6.72% 2,119,600
Sep 26, 2025 134 136 131 134 0 0.00% 1,373,800
Sep 19, 2025 131 134 130 134 +4 +3.08% 1,709,000
Sep 12, 2025 142 142 130 130 -12 -8.45% 2,471,400