Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 95.00
+2.00 (2.15%)
Sep 25, 2026, 12:53 PM JST
Recomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | - | 2.15% | 119,800 |
| Sep 24, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 341,500 |
| Sep 18, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 262,700 |
| Sep 17, 2026 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 2.20% | 295,800 |
| Sep 16, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 99,500 |
| Sep 15, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 81,700 |
| Sep 14, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 2.20% | 356,600 |
| Sep 11, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 182,400 |
| Sep 10, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 203,200 |
| Sep 9, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 179,100 |
| Sep 8, 2026 | 95.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 498,300 |
| Sep 7, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 1.06% | 467,700 |
| Sep 4, 2026 | 93.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 425,400 |
| Sep 3, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 530,900 |
| Sep 2, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -3.09% | 305,100 |
| Sep 1, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 567,800 |
| Aug 31, 2026 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 782,200 |
| Aug 28, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 2.11% | 967,600 |
| Aug 27, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 676,600 |
| Aug 26, 2026 | 92.00 | 97.00 | 92.00 | 96.00 | 96.00 | 4.35% | 1,559,800 |
| Aug 25, 2026 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 3.37% | 860,000 |
| Aug 24, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 957,600 |
| Aug 21, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -3.26% | 661,400 |
| Aug 20, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 452,700 |
| Aug 19, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | -1.10% | 1,415,700 |
| Aug 18, 2026 | 90.00 | 95.00 | 90.00 | 91.00 | 91.00 | 2.25% | 1,107,000 |
| Aug 17, 2026 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 2,138,000 |
| Aug 14, 2026 | 95.00 | 100.00 | 90.00 | 92.00 | 92.00 | -2.13% | 4,609,500 |
| Aug 13, 2026 | 104.00 | 106.00 | 92.00 | 94.00 | 94.00 | -7.84% | 10,013,600 |
| Aug 12, 2026 | 85.00 | 110.00 | 84.00 | 102.00 | 102.00 | 24.39% | 27,496,100 |
| Aug 10, 2026 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 10.81% | 2,512,400 |
| Aug 7, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 300,100 |
| Aug 6, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 301,900 |
| Aug 5, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 400,200 |
| Aug 4, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 373,100 |
| Aug 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 443,500 |
| Jul 31, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 99,900 |
| Jul 30, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 219,700 |
| Jul 29, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 359,900 |
| Jul 28, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 198,100 |
| Jul 27, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 201,800 |
| Jul 24, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 316,700 |
| Jul 23, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 232,700 |
| Jul 22, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 96,500 |
| Jul 21, 2026 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 193,700 |
| Jul 17, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | -2.60% | 536,000 |
| Jul 16, 2026 | 76.00 | 80.00 | 75.00 | 77.00 | 77.00 | - | 1,000,500 |
| Jul 15, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 277,100 |
| Jul 14, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 70,300 |
| Jul 13, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 194,100 |