StemRIM (TYO:4599)
Japan flag Japan · Delayed Price · Currency is JPY
295.00
-3.00 (-1.01%)
Oct 17, 2025, 3:30 PM JST

StemRIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025306.00307.00292.00295.00--1.01%192,200
Oct 16, 2025295.00301.00293.00298.00298.000.68%75,000
Oct 15, 2025289.00297.00289.00296.00296.002.42%94,800
Oct 14, 2025295.00296.00288.00289.00289.00-3.34%170,600
Oct 10, 2025297.00302.00295.00299.00299.001.01%65,700
Oct 9, 2025300.00300.00294.00296.00296.00-69,400
Oct 8, 2025299.00305.00296.00296.00296.00-0.67%86,300
Oct 7, 2025296.00301.00291.00298.00298.002.41%147,100
Oct 6, 2025297.00297.00288.00291.00291.000.34%166,800
Oct 3, 2025290.00295.00290.00290.00290.00-94,600
Oct 2, 2025294.00297.00289.00290.00290.00-1.36%162,500
Oct 1, 2025300.00300.00293.00294.00294.00-0.68%139,300
Sep 30, 2025298.00299.00295.00296.00296.00-1.00%97,800
Sep 29, 2025303.00304.00298.00299.00299.00-1.32%68,900
Sep 26, 2025299.00308.00298.00303.00303.001.00%89,900
Sep 25, 2025300.00304.00299.00300.00300.00-111,600
Sep 24, 2025303.00304.00299.00300.00300.00-0.99%57,600
Sep 22, 2025298.00306.00298.00303.00303.001.68%85,900
Sep 19, 2025305.00307.00297.00298.00298.00-2.30%191,700
Sep 18, 2025303.00306.00301.00305.00305.000.66%56,700
Sep 17, 2025298.00305.00297.00303.00303.002.36%111,000
Sep 16, 2025303.00304.00291.00296.00296.00-2.95%526,300
Sep 12, 2025311.00311.00302.00305.00305.00-1.29%175,600
Sep 11, 2025312.00313.00304.00309.00309.00-2.83%310,600
Sep 10, 2025315.00318.00312.00318.00318.000.63%74,900
Sep 9, 2025317.00319.00313.00316.00316.000.96%80,600
Sep 8, 2025313.00319.00312.00313.00313.00-61,300
Sep 5, 2025314.00315.00310.00313.00313.000.64%59,600
Sep 4, 2025315.00315.00311.00311.00311.00-1.27%60,900
Sep 3, 2025315.00323.00313.00315.00315.00-0.63%111,600
Sep 2, 2025308.00317.00308.00317.00317.002.92%74,500
Sep 1, 2025305.00311.00304.00308.00308.000.98%78,800
Aug 29, 2025304.00309.00304.00305.00305.00-61,700
Aug 28, 2025309.00309.00304.00305.00305.00-0.97%76,600
Aug 27, 2025313.00313.00308.00308.00308.00-0.96%55,900
Aug 26, 2025318.00318.00311.00311.00311.00-2.20%58,800
Aug 25, 2025319.00324.00314.00318.00318.000.95%94,500
Aug 22, 2025313.00320.00312.00315.00315.000.64%61,300
Aug 21, 2025323.00323.00311.00313.00313.00-2.19%126,900
Aug 20, 2025325.00325.00319.00320.00320.00-1.54%75,700
Aug 19, 2025323.00326.00318.00325.00325.000.93%61,500
Aug 18, 2025316.00322.00315.00322.00322.001.90%90,200
Aug 15, 2025319.00325.00316.00316.00316.00-0.94%114,600
Aug 14, 2025318.00322.00317.00319.00319.000.31%79,000
Aug 13, 2025319.00320.00315.00318.00318.000.32%63,400
Aug 12, 2025316.00319.00309.00317.00317.00-112,900
Aug 8, 2025331.00331.00317.00317.00317.00-3.94%148,300
Aug 7, 2025330.00333.00326.00330.00330.00-0.60%82,800
Aug 6, 2025329.00333.00325.00332.00332.000.91%128,300
Aug 5, 2025322.00330.00320.00329.00329.002.49%108,700