kabutan

Chiome Bioscience Inc.(4583) Historical

4583
TSE Growth
Chiome Bioscience Inc.
111
JPY
-1
(-0.89%)
Dec 5, 3:30 pm JST
0.71
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
111
Dec 5, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2025
294 JPY
52 Week Low Dec 3, 2025
110 JPY
Yearly High Jan 15, 2025
294 JPY
Yearly Low Dec 3, 2025
110 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 121 121 110 111 -15 -11.90% 4,525,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 136 142 135 142 +5 +3.65% 2,004,100
Aug 29, 2025 141 143 134 137 -2 -1.44% 3,914,300
Aug 22, 2025 140 145 138 139 -1 -0.71% 2,934,800
Aug 15, 2025 140 143 135 140 +1 +0.72% 3,367,100
Aug 8, 2025 147 148 138 139 -10 -6.71% 5,155,000
Aug 1, 2025 146 152 144 149 +4 +2.76% 3,019,700
Jul 25, 2025 147 150 143 145 -1 -0.68% 2,753,400
Jul 18, 2025 154 157 145 146 -9 -5.81% 4,547,500