StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 294.00
-11.00 (-3.61%)
Sep 16, 2025, 11:20 AM JST
StemRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 319.00 | 325.00 | 317.00 | 321.00 | 321.00 | -0.31% | 102,600 |
| Aug 1, 2025 | 318.00 | 323.00 | 316.00 | 322.00 | 322.00 | 1.26% | 96,800 |
| Jul 31, 2025 | 310.00 | 319.00 | 307.00 | 318.00 | 318.00 | 3.58% | 128,800 |
| Jul 30, 2025 | 309.00 | 310.00 | 303.00 | 307.00 | 307.00 | -0.65% | 94,700 |
| Jul 29, 2025 | 310.00 | 311.00 | 304.00 | 309.00 | 309.00 | - | 79,500 |
| Jul 28, 2025 | 309.00 | 312.00 | 307.00 | 309.00 | 309.00 | - | 85,600 |
| Jul 25, 2025 | 307.00 | 311.00 | 307.00 | 309.00 | 309.00 | -0.64% | 54,700 |
| Jul 24, 2025 | 308.00 | 312.00 | 307.00 | 311.00 | 311.00 | 1.63% | 73,500 |
| Jul 23, 2025 | 307.00 | 312.00 | 306.00 | 306.00 | 306.00 | 0.66% | 114,100 |
| Jul 22, 2025 | 315.00 | 316.00 | 303.00 | 304.00 | 304.00 | 1.00% | 190,300 |
| Jul 18, 2025 | 304.00 | 311.00 | 301.00 | 301.00 | 301.00 | -1.95% | 123,500 |
| Jul 17, 2025 | 300.00 | 310.00 | 300.00 | 307.00 | 307.00 | 2.68% | 198,200 |
| Jul 16, 2025 | 293.00 | 301.00 | 291.00 | 299.00 | 299.00 | 1.01% | 105,300 |
| Jul 15, 2025 | 300.00 | 301.00 | 294.00 | 296.00 | 296.00 | -0.67% | 124,200 |
| Jul 14, 2025 | 304.00 | 304.00 | 292.00 | 298.00 | 298.00 | -2.30% | 289,300 |
| Jul 11, 2025 | 302.00 | 307.00 | 302.00 | 305.00 | 305.00 | 1.33% | 78,500 |
| Jul 10, 2025 | 304.00 | 305.00 | 301.00 | 301.00 | 301.00 | - | 88,200 |
| Jul 9, 2025 | 303.00 | 305.00 | 300.00 | 301.00 | 301.00 | - | 93,800 |
| Jul 8, 2025 | 301.00 | 307.00 | 298.00 | 301.00 | 301.00 | -0.33% | 105,100 |
| Jul 7, 2025 | 306.00 | 309.00 | 301.00 | 302.00 | 302.00 | -1.31% | 106,900 |
| Jul 4, 2025 | 305.00 | 308.00 | 301.00 | 306.00 | 306.00 | 0.66% | 76,300 |
| Jul 3, 2025 | 300.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1.67% | 60,100 |