Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 124.00
+11.00 (9.73%)
Sep 17, 2025, 3:30 PM JST
Recomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | -8.87% | 7,323,900 |
| Sep 12, 2025 | 120.00 | 133.00 | 115.00 | 124.00 | 124.00 | -3.13% | 20,739,100 |
| Sep 11, 2025 | 107.00 | 139.00 | 107.00 | 128.00 | 128.00 | 19.63% | 69,657,000 |
| Sep 10, 2025 | 115.00 | 124.00 | 105.00 | 107.00 | 107.00 | 5.94% | 36,959,500 |
| Sep 9, 2025 | 101.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 1,049,700 |
| Sep 8, 2025 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,267,500 |
| Sep 5, 2025 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 1,261,300 |
| Sep 4, 2025 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1.05% | 1,208,000 |
| Sep 3, 2025 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -4.04% | 1,938,500 |
| Sep 2, 2025 | 104.00 | 104.00 | 98.00 | 99.00 | 99.00 | -4.81% | 2,145,700 |
| Sep 1, 2025 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1.96% | 4,001,300 |
| Aug 29, 2025 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 6.25% | 2,415,700 |
| Aug 28, 2025 | 93.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 1,333,900 |
| Aug 27, 2025 | 102.00 | 102.00 | 93.00 | 94.00 | 94.00 | -6.00% | 3,120,700 |
| Aug 26, 2025 | 96.00 | 104.00 | 94.00 | 100.00 | 100.00 | 2.04% | 4,571,800 |
| Aug 25, 2025 | 102.00 | 102.00 | 96.00 | 98.00 | 98.00 | -1.01% | 3,663,300 |
| Aug 22, 2025 | 90.00 | 114.00 | 90.00 | 99.00 | 99.00 | 12.50% | 24,628,600 |
| Aug 21, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -2.22% | 1,238,700 |
| Aug 20, 2025 | 87.00 | 90.00 | 84.00 | 90.00 | 90.00 | 4.65% | 1,708,100 |
| Aug 19, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 654,500 |
| Aug 18, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 486,700 |
| Aug 15, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 462,800 |
| Aug 14, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 460,000 |
| Aug 13, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 307,600 |
| Aug 12, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 665,000 |
| Aug 8, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 636,700 |
| Aug 7, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 211,600 |
| Aug 6, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 200,900 |
| Aug 5, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 151,200 |
| Aug 4, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 305,800 |
| Aug 1, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 241,700 |
| Jul 31, 2025 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 128,400 |
| Jul 30, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 317,300 |
| Jul 29, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 165,400 |
| Jul 28, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 224,400 |
| Jul 25, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 647,600 |
| Jul 24, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 351,200 |
| Jul 23, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 481,800 |
| Jul 22, 2025 | 82.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.66% | 443,500 |
| Jul 18, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 483,200 |
| Jul 17, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 283,400 |
| Jul 16, 2025 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 356,300 |
| Jul 15, 2025 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 744,300 |
| Jul 14, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 443,900 |
| Jul 11, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 335,900 |
| Jul 10, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 536,000 |
| Jul 9, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 445,400 |
| Jul 8, 2025 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 4.76% | 687,400 |
| Jul 7, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 628,200 |
| Jul 4, 2025 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -3.41% | 1,002,900 |