StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 303.00
+12.00 (4.12%)
Mar 27, 2026, 3:30 PM JST
StemRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 288.00 | 307.00 | 284.00 | 303.00 | 303.00 | 4.12% | 195,100 |
| Mar 26, 2026 | 301.00 | 304.00 | 288.00 | 291.00 | 291.00 | -3.32% | 123,200 |
| Mar 25, 2026 | 296.00 | 312.00 | 296.00 | 301.00 | 301.00 | 1.69% | 260,200 |
| Mar 24, 2026 | 288.00 | 297.00 | 282.00 | 296.00 | 296.00 | 5.71% | 441,500 |
| Mar 23, 2026 | 289.00 | 291.00 | 280.00 | 280.00 | 280.00 | -5.41% | 220,000 |
| Mar 19, 2026 | 298.00 | 301.00 | 295.00 | 296.00 | 296.00 | -2.31% | 74,400 |
| Mar 18, 2026 | 304.00 | 306.00 | 300.00 | 303.00 | 303.00 | -0.33% | 63,900 |
| Mar 17, 2026 | 305.00 | 315.00 | 300.00 | 304.00 | 304.00 | -0.33% | 246,100 |
| Mar 16, 2026 | 295.00 | 308.00 | 295.00 | 305.00 | 305.00 | 3.04% | 200,100 |
| Mar 13, 2026 | 291.00 | 300.00 | 291.00 | 296.00 | 296.00 | -1.00% | 149,300 |
| Mar 12, 2026 | 300.00 | 306.00 | 297.00 | 299.00 | 299.00 | -1.64% | 203,600 |
| Mar 11, 2026 | 300.00 | 307.00 | 300.00 | 304.00 | 304.00 | 1.33% | 237,800 |
| Mar 10, 2026 | 292.00 | 302.00 | 291.00 | 300.00 | 300.00 | 3.45% | 151,400 |
| Mar 9, 2026 | 285.00 | 293.00 | 282.00 | 290.00 | 290.00 | -3.33% | 155,300 |
| Mar 6, 2026 | 298.00 | 300.00 | 293.00 | 300.00 | 300.00 | 1.01% | 107,000 |
| Mar 5, 2026 | 284.00 | 298.00 | 284.00 | 297.00 | 297.00 | 6.83% | 149,400 |
| Mar 4, 2026 | 288.00 | 292.00 | 275.00 | 278.00 | 278.00 | -6.08% | 367,000 |
| Mar 3, 2026 | 303.00 | 305.00 | 293.00 | 296.00 | 296.00 | 0.34% | 426,400 |
| Mar 2, 2026 | 299.00 | 308.00 | 285.00 | 295.00 | 295.00 | -3.91% | 498,400 |
| Feb 27, 2026 | 296.00 | 307.00 | 296.00 | 307.00 | 307.00 | 3.02% | 243,600 |
| Feb 26, 2026 | 291.00 | 307.00 | 287.00 | 298.00 | 298.00 | 1.36% | 323,900 |
| Feb 25, 2026 | 292.00 | 301.00 | 287.00 | 294.00 | 294.00 | 1.03% | 158,000 |
| Feb 24, 2026 | 295.00 | 297.00 | 288.00 | 291.00 | 291.00 | -2.68% | 152,500 |
| Feb 20, 2026 | 306.00 | 309.00 | 296.00 | 299.00 | 299.00 | -2.29% | 213,500 |
| Feb 19, 2026 | 304.00 | 307.00 | 295.00 | 306.00 | 306.00 | -0.33% | 265,500 |
| Feb 18, 2026 | 311.00 | 314.00 | 301.00 | 307.00 | 307.00 | 0.66% | 703,600 |
| Feb 17, 2026 | 294.00 | 309.00 | 292.00 | 305.00 | 305.00 | 2.69% | 215,900 |
| Feb 16, 2026 | 290.00 | 297.00 | 285.00 | 297.00 | 297.00 | 2.06% | 90,600 |
| Feb 13, 2026 | 298.00 | 298.00 | 288.00 | 291.00 | 291.00 | -1.69% | 60,600 |
| Feb 12, 2026 | 292.00 | 301.00 | 290.00 | 296.00 | 296.00 | 1.37% | 93,100 |
| Feb 10, 2026 | 285.00 | 296.00 | 285.00 | 292.00 | 292.00 | 2.10% | 109,500 |
| Feb 9, 2026 | 293.00 | 294.00 | 286.00 | 286.00 | 286.00 | 0.35% | 90,100 |
| Feb 6, 2026 | 289.00 | 290.00 | 278.00 | 285.00 | 285.00 | -3.72% | 185,500 |
| Feb 5, 2026 | 280.00 | 296.00 | 280.00 | 296.00 | 296.00 | 5.34% | 126,400 |
| Feb 4, 2026 | 282.00 | 284.00 | 279.00 | 281.00 | 281.00 | -1.06% | 63,100 |
| Feb 3, 2026 | 286.00 | 289.00 | 282.00 | 284.00 | 284.00 | -0.70% | 86,200 |
| Feb 2, 2026 | 287.00 | 290.00 | 285.00 | 286.00 | 286.00 | -1.38% | 75,700 |
| Jan 30, 2026 | 297.00 | 298.00 | 285.00 | 290.00 | 290.00 | -1.69% | 165,800 |
| Jan 29, 2026 | 309.00 | 309.00 | 294.00 | 295.00 | 295.00 | -5.14% | 181,900 |
| Jan 28, 2026 | 297.00 | 314.00 | 295.00 | 311.00 | 311.00 | 4.71% | 297,100 |
| Jan 27, 2026 | 310.00 | 310.00 | 297.00 | 297.00 | 297.00 | -1.98% | 134,100 |
| Jan 26, 2026 | 298.00 | 308.00 | 292.00 | 303.00 | 303.00 | 4.12% | 191,900 |
| Jan 23, 2026 | 290.00 | 295.00 | 286.00 | 291.00 | 291.00 | 2.11% | 51,900 |
| Jan 22, 2026 | 291.00 | 291.00 | 285.00 | 285.00 | 285.00 | -1.04% | 54,000 |
| Jan 21, 2026 | 288.00 | 289.00 | 285.00 | 288.00 | 288.00 | -1.71% | 67,700 |
| Jan 20, 2026 | 304.00 | 304.00 | 292.00 | 293.00 | 293.00 | -3.93% | 205,800 |
| Jan 19, 2026 | 295.00 | 306.00 | 293.00 | 305.00 | 305.00 | 5.17% | 199,200 |
| Jan 16, 2026 | 290.00 | 296.00 | 287.00 | 290.00 | 290.00 | 0.35% | 99,900 |
| Jan 15, 2026 | 277.00 | 291.00 | 275.00 | 289.00 | 289.00 | 5.86% | 199,300 |
| Jan 14, 2026 | 274.00 | 278.00 | 272.00 | 273.00 | 273.00 | -1.09% | 91,000 |