Want to see JP:4583 full AI Analyst Report?
Chiome Bioscience Inc. (4583) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -3.26% | 706,300 | 0.48 |
| Oct 29, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 466,200 | 0.32 |
| Oct 28, 2026 | 90.00 | 96.00 | 90.00 | 93.00 | 93.00 | +1.09% | 934,200 | 0.64 |
| Oct 27, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | +0.00% | 209,500 | 0.14 |
| Oct 26, 2026 | 89.00 | 94.00 | 89.00 | 92.00 | 92.00 | +2.22% | 360,800 | 0.25 |
| Oct 23, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 407,600 | 0.28 |
| Oct 22, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 416,200 | 0.29 |
| Oct 21, 2026 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | +6.82% | 486,200 | 0.33 |
| Oct 20, 2026 | 92.00 | 98.00 | 88.00 | 88.00 | 88.00 | -3.30% | 1,759,600 | 1.23 |
| Oct 19, 2026 | 90.00 | 91.00 | 87.00 | 91.00 | 91.00 | +1.11% | 469,800 | 0.33 |
| Oct 16, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | +1.12% | 326,800 | 0.23 |
| Oct 15, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | -3.26% | 577,000 | 0.41 |
| Oct 14, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -1.08% | 569,100 | 0.40 |
| Oct 13, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 655,500 | 0.46 |
| Oct 12, 2026 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 698,400 | 0.49 |
| Oct 08, 2026 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.03% | 615,700 | 0.43 |
| Oct 07, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | +0.00% | 632,600 | 0.44 |
| Oct 06, 2026 | 102.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 653,800 | 0.46 |
| Oct 05, 2026 | 100.00 | 104.00 | 98.00 | 102.00 | 102.00 | +0.00% | 660,900 | 0.46 |
| Oct 02, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -1.92% | 1,046,000 | 0.74 |
| Oct 01, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 870,100 | 0.61 |
| Sep 30, 2026 | 107.00 | 110.00 | 103.00 | 108.00 | 108.00 | -0.92% | 1,400,900 | 1.00 |
| Sep 29, 2026 | 104.00 | 112.00 | 100.00 | 109.00 | 109.00 | +3.81% | 2,268,800 | 1.65 |
| Sep 28, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | +1.94% | 1,489,500 | 1.08 |
| Sep 25, 2026 | 105.00 | 110.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,595,400 | 1.92 |
| Sep 24, 2026 | 103.00 | 109.00 | 102.00 | 104.00 | 104.00 | +0.97% | 2,841,100 | 2.16 |
| Sep 23, 2026 | 92.00 | 105.00 | 91.00 | 103.00 | 103.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 92.00 | 105.00 | 91.00 | 103.00 | 103.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 92.00 | 105.00 | 91.00 | 103.00 | 103.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 92.00 | 105.00 | 91.00 | 103.00 | 103.00 | +9.57% | 2,524,100 | 1.89 |
| Sep 17, 2026 | 88.00 | 95.00 | 88.00 | 94.00 | 94.00 | +6.82% | 1,787,400 | 1.36 |
| Sep 16, 2026 | 87.00 | 89.00 | 85.00 | 88.00 | 88.00 | +0.00% | 1,116,000 | 0.85 |
| Sep 15, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | +1.15% | 1,016,500 | 0.78 |
| Sep 14, 2026 | 85.00 | 88.00 | 83.00 | 87.00 | 87.00 | +1.16% | 1,469,600 | 1.13 |
| Sep 11, 2026 | 90.00 | 92.00 | 85.00 | 86.00 | 86.00 | -8.51% | 2,580,500 | 2.03 |
| Sep 10, 2026 | 92.00 | 97.00 | 89.00 | 94.00 | 94.00 | +4.44% | 2,988,700 | 2.43 |
| Sep 09, 2026 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -7.22% | 2,507,700 | 2.09 |
| Sep 08, 2026 | 98.00 | 107.00 | 94.00 | 97.00 | 97.00 | -2.02% | 6,398,300 | 5.81 |
| Sep 07, 2026 | 102.00 | 119.00 | 97.00 | 99.00 | 99.00 | -11.61% | 16,828,000 | 19.78 |
| Sep 04, 2026 | 97.00 | 112.00 | 87.00 | 112.00 | 112.00 | +36.59% | 18,049,301 | 31.12 |
| Sep 03, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | +1.23% | 166,200 | 0.28 |
| Sep 02, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -2.41% | 295,800 | 0.50 |
| Sep 01, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 473,000 | 0.80 |
| Aug 31, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 315,500 | 0.52 |
| Aug 28, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | +0.00% | 554,900 | 0.89 |
| Aug 27, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | +0.00% | 202,800 | 0.32 |
| Aug 26, 2026 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | +1.19% | 492,800 | 0.75 |
| Aug 25, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | +1.20% | 251,400 | 0.38 |
| Aug 24, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 409,700 | 0.62 |
