Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 86.00
-3.00 (-3.37%)
Oct 15, 2026, 2:33 PM JST
Recomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 1,350,500 |
| Oct 14, 2026 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 1,714,900 |
| Oct 13, 2026 | 90.00 | 98.00 | 89.00 | 93.00 | 93.00 | 3.33% | 2,219,100 |
| Oct 9, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 149,300 |
| Oct 8, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -3.26% | 503,800 |
| Oct 7, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 120,200 |
| Oct 6, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 202,700 |
| Oct 5, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 360,200 |
| Oct 2, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 242,800 |
| Oct 1, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 155,400 |
| Sep 30, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 153,500 |
| Sep 29, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.42% | 359,800 |
| Sep 28, 2026 | 94.00 | 96.00 | 92.00 | 92.00 | 90.80 | -1.08% | 680,900 |
| Sep 25, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 91.79 | - | 275,100 |
| Sep 24, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 91.79 | 1.09% | 341,500 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 90.80 | -1.08% | 262,700 |
| Sep 17, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 91.79 | 2.20% | 295,800 |
| Sep 16, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 89.81 | -1.09% | 99,500 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 90.80 | -1.08% | 81,700 |
| Sep 14, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 91.79 | 2.20% | 356,600 |
| Sep 11, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 89.81 | -2.15% | 182,400 |
| Sep 10, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 91.79 | - | 203,200 |
| Sep 9, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 91.79 | - | 179,100 |
| Sep 8, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 91.79 | -2.11% | 498,300 |
| Sep 7, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 93.76 | 1.06% | 467,700 |
| Sep 4, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 92.77 | - | 425,400 |
| Sep 3, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 92.77 | - | 530,900 |
| Sep 2, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 92.77 | -3.09% | 305,100 |
| Sep 1, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 95.73 | 1.04% | 567,800 |
| Aug 31, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 94.75 | -1.03% | 782,200 |
| Aug 28, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 95.73 | 2.11% | 967,600 |
| Aug 27, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 93.76 | -1.04% | 676,600 |
| Aug 26, 2026 | 92.00 | 97.00 | 92.00 | 96.00 | 94.75 | 4.35% | 1,559,800 |
| Aug 25, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 90.80 | 3.37% | 860,000 |
| Aug 24, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 87.84 | - | 957,600 |
| Aug 21, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 87.84 | -3.26% | 661,400 |
| Aug 20, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 90.80 | 2.22% | 452,700 |
| Aug 19, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 88.83 | -1.10% | 1,415,700 |
| Aug 18, 2026 | 90.00 | 95.00 | 90.00 | 91.00 | 89.81 | 2.25% | 1,107,000 |
| Aug 17, 2026 | 92.00 | 93.00 | 89.00 | 89.00 | 87.84 | -3.26% | 2,138,000 |
| Aug 14, 2026 | 95.00 | 100.00 | 90.00 | 92.00 | 90.80 | -2.13% | 4,609,500 |
| Aug 13, 2026 | 104.00 | 106.00 | 92.00 | 94.00 | 92.77 | -7.84% | 10,013,600 |
| Aug 12, 2026 | 85.00 | 110.00 | 84.00 | 102.00 | 100.67 | 24.39% | 27,496,100 |
| Aug 10, 2026 | 80.00 | 85.00 | 80.00 | 82.00 | 80.93 | 10.81% | 2,512,400 |
| Aug 7, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 73.03 | 1.37% | 300,100 |
| Aug 6, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 72.05 | - | 301,900 |
| Aug 5, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 72.05 | 1.39% | 400,200 |
| Aug 4, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 71.06 | - | 373,100 |
| Aug 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 71.06 | -2.70% | 443,500 |
| Jul 31, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 73.03 | 1.37% | 99,900 |