StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 248.00
-5.00 (-1.98%)
Dec 17, 2025, 1:53 PM JST
StemRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | 1.61% | 146,100 |
| Dec 15, 2025 | 256.00 | 259.00 | 247.00 | 249.00 | 249.00 | -4.23% | 263,000 |
| Dec 12, 2025 | 262.00 | 267.00 | 258.00 | 260.00 | 260.00 | -2.62% | 150,900 |
| Dec 11, 2025 | 257.00 | 267.00 | 257.00 | 267.00 | 267.00 | 3.89% | 204,100 |
| Dec 10, 2025 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | - | 69,900 |
| Dec 9, 2025 | 256.00 | 258.00 | 255.00 | 257.00 | 257.00 | -0.39% | 26,600 |
| Dec 8, 2025 | 254.00 | 258.00 | 253.00 | 258.00 | 258.00 | 1.57% | 103,200 |
| Dec 5, 2025 | 254.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.39% | 75,100 |
| Dec 4, 2025 | 254.00 | 258.00 | 253.00 | 255.00 | 255.00 | 0.39% | 140,400 |
| Dec 3, 2025 | 267.00 | 267.00 | 253.00 | 254.00 | 254.00 | -4.51% | 249,700 |
| Dec 2, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -2.21% | 88,800 |
| Dec 1, 2025 | 279.00 | 280.00 | 269.00 | 272.00 | 272.00 | -2.86% | 142,400 |
| Nov 28, 2025 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 1.08% | 131,200 |
| Nov 27, 2025 | 279.00 | 281.00 | 277.00 | 277.00 | 277.00 | -0.72% | 40,300 |
| Nov 26, 2025 | 279.00 | 280.00 | 277.00 | 279.00 | 279.00 | - | 54,000 |
| Nov 25, 2025 | 280.00 | 283.00 | 275.00 | 279.00 | 279.00 | 0.36% | 61,500 |
| Nov 21, 2025 | 274.00 | 281.00 | 274.00 | 278.00 | 278.00 | 0.36% | 51,000 |
| Nov 20, 2025 | 277.00 | 281.00 | 277.00 | 277.00 | 277.00 | - | 46,300 |
| Nov 19, 2025 | 277.00 | 279.00 | 273.00 | 277.00 | 277.00 | 0.36% | 59,200 |
| Nov 18, 2025 | 278.00 | 281.00 | 276.00 | 276.00 | 276.00 | -0.72% | 75,900 |
| Nov 17, 2025 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | -3.14% | 71,900 |
| Nov 14, 2025 | 285.00 | 292.00 | 283.00 | 287.00 | 287.00 | - | 70,800 |
| Nov 13, 2025 | 286.00 | 291.00 | 285.00 | 287.00 | 287.00 | -1.37% | 74,700 |
| Nov 12, 2025 | 278.00 | 293.00 | 275.00 | 291.00 | 291.00 | 4.68% | 155,300 |
| Nov 11, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.09% | 86,700 |
| Nov 10, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 70,900 |
| Nov 7, 2025 | 270.00 | 273.00 | 269.00 | 273.00 | 273.00 | 0.74% | 64,300 |
| Nov 6, 2025 | 270.00 | 273.00 | 269.00 | 271.00 | 271.00 | 1.12% | 101,300 |
| Nov 5, 2025 | 271.00 | 273.00 | 266.00 | 268.00 | 268.00 | -1.83% | 175,600 |
| Nov 4, 2025 | 276.00 | 276.00 | 272.00 | 273.00 | 273.00 | -1.44% | 75,200 |
| Oct 31, 2025 | 275.00 | 280.00 | 273.00 | 277.00 | 277.00 | 1.09% | 60,700 |
| Oct 30, 2025 | 271.00 | 275.00 | 270.00 | 274.00 | 274.00 | 0.74% | 85,500 |
| Oct 29, 2025 | 276.00 | 277.00 | 271.00 | 272.00 | 272.00 | -2.16% | 179,000 |
| Oct 28, 2025 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -3.47% | 279,200 |
| Oct 27, 2025 | 290.00 | 290.00 | 287.00 | 288.00 | 288.00 | -1.03% | 143,300 |
| Oct 24, 2025 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.68% | 50,200 |
| Oct 23, 2025 | 295.00 | 296.00 | 292.00 | 293.00 | 293.00 | -1.35% | 43,000 |
| Oct 22, 2025 | 290.00 | 297.00 | 290.00 | 297.00 | 297.00 | 2.41% | 91,000 |
| Oct 21, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | 84,300 |
| Oct 20, 2025 | 294.00 | 295.00 | 290.00 | 294.00 | 294.00 | -0.34% | 113,200 |
| Oct 17, 2025 | 306.00 | 307.00 | 291.00 | 295.00 | 295.00 | -1.01% | 313,400 |
| 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 |