StemRIM (TYO:4599)
295.00
-3.00 (-1.01%)
Oct 17, 2025, 3:30 PM JST
StemRIM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 306.00 | 307.00 | 292.00 | 295.00 | - | -1.01% | 192,200 |
Oct 16, 2025 | 295.00 | 301.00 | 293.00 | 298.00 | 298.00 | 0.68% | 75,000 |
Oct 15, 2025 | 289.00 | 297.00 | 289.00 | 296.00 | 296.00 | 2.42% | 94,800 |
Oct 14, 2025 | 295.00 | 296.00 | 288.00 | 289.00 | 289.00 | -3.34% | 170,600 |
Oct 10, 2025 | 297.00 | 302.00 | 295.00 | 299.00 | 299.00 | 1.01% | 65,700 |
Oct 9, 2025 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 69,400 |
Oct 8, 2025 | 299.00 | 305.00 | 296.00 | 296.00 | 296.00 | -0.67% | 86,300 |
Oct 7, 2025 | 296.00 | 301.00 | 291.00 | 298.00 | 298.00 | 2.41% | 147,100 |
Oct 6, 2025 | 297.00 | 297.00 | 288.00 | 291.00 | 291.00 | 0.34% | 166,800 |
Oct 3, 2025 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | - | 94,600 |
Oct 2, 2025 | 294.00 | 297.00 | 289.00 | 290.00 | 290.00 | -1.36% | 162,500 |
Oct 1, 2025 | 300.00 | 300.00 | 293.00 | 294.00 | 294.00 | -0.68% | 139,300 |
Sep 30, 2025 | 298.00 | 299.00 | 295.00 | 296.00 | 296.00 | -1.00% | 97,800 |
Sep 29, 2025 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -1.32% | 68,900 |
Sep 26, 2025 | 299.00 | 308.00 | 298.00 | 303.00 | 303.00 | 1.00% | 89,900 |
Sep 25, 2025 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | - | 111,600 |
Sep 24, 2025 | 303.00 | 304.00 | 299.00 | 300.00 | 300.00 | -0.99% | 57,600 |
Sep 22, 2025 | 298.00 | 306.00 | 298.00 | 303.00 | 303.00 | 1.68% | 85,900 |
Sep 19, 2025 | 305.00 | 307.00 | 297.00 | 298.00 | 298.00 | -2.30% | 191,700 |
Sep 18, 2025 | 303.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.66% | 56,700 |
Sep 17, 2025 | 298.00 | 305.00 | 297.00 | 303.00 | 303.00 | 2.36% | 111,000 |
Sep 16, 2025 | 303.00 | 304.00 | 291.00 | 296.00 | 296.00 | -2.95% | 526,300 |
Sep 12, 2025 | 311.00 | 311.00 | 302.00 | 305.00 | 305.00 | -1.29% | 175,600 |
Sep 11, 2025 | 312.00 | 313.00 | 304.00 | 309.00 | 309.00 | -2.83% | 310,600 |
Sep 10, 2025 | 315.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 74,900 |
Sep 9, 2025 | 317.00 | 319.00 | 313.00 | 316.00 | 316.00 | 0.96% | 80,600 |
Sep 8, 2025 | 313.00 | 319.00 | 312.00 | 313.00 | 313.00 | - | 61,300 |
Sep 5, 2025 | 314.00 | 315.00 | 310.00 | 313.00 | 313.00 | 0.64% | 59,600 |
Sep 4, 2025 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | -1.27% | 60,900 |
Sep 3, 2025 | 315.00 | 323.00 | 313.00 | 315.00 | 315.00 | -0.63% | 111,600 |
Sep 2, 2025 | 308.00 | 317.00 | 308.00 | 317.00 | 317.00 | 2.92% | 74,500 |
Sep 1, 2025 | 305.00 | 311.00 | 304.00 | 308.00 | 308.00 | 0.98% | 78,800 |
Aug 29, 2025 | 304.00 | 309.00 | 304.00 | 305.00 | 305.00 | - | 61,700 |
Aug 28, 2025 | 309.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.97% | 76,600 |
Aug 27, 2025 | 313.00 | 313.00 | 308.00 | 308.00 | 308.00 | -0.96% | 55,900 |
Aug 26, 2025 | 318.00 | 318.00 | 311.00 | 311.00 | 311.00 | -2.20% | 58,800 |
Aug 25, 2025 | 319.00 | 324.00 | 314.00 | 318.00 | 318.00 | 0.95% | 94,500 |
Aug 22, 2025 | 313.00 | 320.00 | 312.00 | 315.00 | 315.00 | 0.64% | 61,300 |
Aug 21, 2025 | 323.00 | 323.00 | 311.00 | 313.00 | 313.00 | -2.19% | 126,900 |
Aug 20, 2025 | 325.00 | 325.00 | 319.00 | 320.00 | 320.00 | -1.54% | 75,700 |
Aug 19, 2025 | 323.00 | 326.00 | 318.00 | 325.00 | 325.00 | 0.93% | 61,500 |
Aug 18, 2025 | 316.00 | 322.00 | 315.00 | 322.00 | 322.00 | 1.90% | 90,200 |
Aug 15, 2025 | 319.00 | 325.00 | 316.00 | 316.00 | 316.00 | -0.94% | 114,600 |
Aug 14, 2025 | 318.00 | 322.00 | 317.00 | 319.00 | 319.00 | 0.31% | 79,000 |
Aug 13, 2025 | 319.00 | 320.00 | 315.00 | 318.00 | 318.00 | 0.32% | 63,400 |
Aug 12, 2025 | 316.00 | 319.00 | 309.00 | 317.00 | 317.00 | - | 112,900 |
Aug 8, 2025 | 331.00 | 331.00 | 317.00 | 317.00 | 317.00 | -3.94% | 148,300 |
Aug 7, 2025 | 330.00 | 333.00 | 326.00 | 330.00 | 330.00 | -0.60% | 82,800 |
Aug 6, 2025 | 329.00 | 333.00 | 325.00 | 332.00 | 332.00 | 0.91% | 128,300 |
Aug 5, 2025 | 322.00 | 330.00 | 320.00 | 329.00 | 329.00 | 2.49% | 108,700 |