Recomm Co., Ltd. (TYO:3323)
Japan · Delayed Price · Currency is JPY 92.00
-2.00 (-2.13%)
Aug 14, 2026, 3:30 PM JST
Recomm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 133,000 |
| Jul 9, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 282,300 |
| Jul 8, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 105,300 |
| Jul 7, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 131,500 |
| Jul 6, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 349,900 |
| Jul 3, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 124,200 |
| Jul 2, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 248,900 |
| Jul 1, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 158,200 |
| Jun 30, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 135,700 |
| Jun 29, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 397,000 |
| Jun 26, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 241,100 |
| Jun 25, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 80,600 |
| Jun 24, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 74,000 |
| Jun 23, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 186,600 |
| Jun 22, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 316,700 |
| Jun 19, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 145,200 |
| Jun 18, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 342,100 |
| Jun 17, 2026 | 70.00 | 76.00 | 70.00 | 75.00 | 75.00 | 7.14% | 940,200 |
| Jun 16, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 324,800 |
| Jun 15, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 480,300 |
| Jun 12, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 491,200 |
| Jun 11, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 79,200 |
| Jun 10, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 222,600 |
| Jun 9, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 247,100 |
| Jun 8, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 205,600 |
| Jun 5, 2026 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 2.86% | 312,900 |
| Jun 4, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.11% | 210,700 |