Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 74.00
-1.00 (-1.33%)
May 26, 2026, 3:30 PM JST
Recomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 384,800 |
| May 25, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -2.60% | 245,000 |
| May 22, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 445,100 |
| May 21, 2026 | 74.00 | 77.00 | 73.00 | 77.00 | 77.00 | 6.94% | 405,100 |
| May 20, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 346,300 |
| May 19, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 4.29% | 512,000 |
| May 18, 2026 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | -11.39% | 1,726,600 |
| May 15, 2026 | 84.00 | 84.00 | 78.00 | 79.00 | 79.00 | -5.95% | 587,700 |
| May 14, 2026 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 681,000 |
| May 13, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -2.38% | 238,900 |
| May 12, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 2.44% | 633,400 |
| May 11, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 263,000 |
| May 8, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 258,000 |
| May 7, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 3.75% | 531,000 |
| May 1, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 268,900 |
| Apr 30, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 292,400 |
| Apr 28, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 322,500 |
| Apr 27, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 200,800 |
| Apr 24, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 209,700 |
| Apr 23, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 272,100 |
| Apr 22, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 340,900 |
| Apr 21, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 340,100 |
| Apr 20, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 350,100 |
| Apr 17, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 281,800 |
| Apr 16, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 195,200 |
| Apr 15, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 228,700 |
| Apr 14, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 456,800 |
| Apr 13, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 189,000 |
| Apr 10, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 383,300 |
| Apr 9, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 157,800 |
| Apr 8, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.37% | 510,600 |
| Apr 7, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 412,100 |
| Apr 6, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 315,900 |
| Apr 3, 2026 | 90.00 | 94.00 | 90.00 | 92.00 | 92.00 | 3.37% | 509,700 |
| Apr 2, 2026 | 90.00 | 94.00 | 89.00 | 89.00 | 89.00 | -2.20% | 639,700 |
| Apr 1, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 7.06% | 688,200 |
| Mar 31, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 265,800 |
| Mar 30, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | - | 462,800 |
| Mar 27, 2026 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 394,100 |
| Mar 26, 2026 | 89.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 585,100 |
| Mar 25, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 3.45% | 704,900 |
| Mar 24, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 3.57% | 668,300 |
| Mar 23, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -4.55% | 1,090,200 |
| Mar 19, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -4.35% | 1,231,100 |
| Mar 18, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | 1.10% | 600,300 |
| Mar 17, 2026 | 93.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 582,000 |
| Mar 16, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 486,200 |
| Mar 13, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 779,300 |
| Mar 12, 2026 | 95.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 649,500 |
| Mar 11, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 831,700 |