Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 103.00
-3.00 (-2.83%)
Jan 22, 2026, 3:30 PM JST
Recomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 111.00 | 116.00 | 102.00 | 103.00 | 103.00 | -2.83% | 13,044,600 |
| Jan 21, 2026 | 107.00 | 129.00 | 101.00 | 106.00 | 106.00 | 0.95% | 34,632,700 |
| Jan 20, 2026 | 95.00 | 115.00 | 95.00 | 105.00 | 105.00 | 16.67% | 26,316,000 |
| Jan 19, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 555,900 |
| Jan 16, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 908,500 |
| Jan 15, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 790,000 |
| Jan 14, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 346,500 |
| Jan 13, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,376,300 |
| Jan 9, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 1,094,900 |
| Jan 8, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4.60% | 1,378,000 |
| Jan 7, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 738,900 |
| Jan 6, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2.35% | 915,000 |
| Jan 5, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 621,800 |
| Dec 30, 2025 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 807,800 |
| Dec 29, 2025 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 579,600 |
| Dec 26, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 462,600 |
| Dec 25, 2025 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 858,100 |
| Dec 24, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 241,200 |
| Dec 23, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3.85% | 778,700 |
| Dec 22, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 459,000 |
| Dec 19, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 775,900 |
| Dec 18, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 429,400 |
| Dec 17, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,103,400 |
| Dec 16, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 840,200 |
| Dec 15, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 577,300 |
| Dec 12, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 279,600 |
| Dec 11, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 519,400 |
| Dec 10, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 727,600 |
| Dec 9, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 987,100 |
| Dec 8, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 702,500 |
| Dec 5, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 845,000 |
| Dec 4, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 803,600 |
| Dec 3, 2025 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 870,300 |
| Dec 2, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -3.49% | 1,077,600 |
| Dec 1, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 851,300 |
| Nov 28, 2025 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 1,294,500 |
| Nov 27, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 1,162,500 |
| Nov 26, 2025 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 881,500 |
| Nov 25, 2025 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 1,450,400 |
| Nov 21, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,202,900 |
| Nov 20, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 837,200 |
| Nov 19, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,098,200 |
| Nov 18, 2025 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | - | 2,609,800 |
| Nov 17, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 2,250,900 |
| Nov 14, 2025 | 94.00 | 96.00 | 87.00 | 90.00 | 90.00 | -6.25% | 3,425,300 |
| Nov 13, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 1,221,200 |
| Nov 12, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 4.40% | 2,028,200 |
| Nov 11, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 2,399,000 |
| Nov 10, 2025 | 94.00 | 98.00 | 91.00 | 94.00 | 94.00 | -13.76% | 6,202,700 |
| Nov 7, 2025 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | -5.22% | 1,690,800 |