StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 285.00
-11.00 (-3.72%)
At close: Feb 6, 2026
StemRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 279.00 | 282.00 | 272.00 | 276.00 | 276.00 | -1.08% | 154,200 |
| Jan 9, 2026 | 283.00 | 288.00 | 275.00 | 279.00 | 279.00 | -0.71% | 139,200 |
| Jan 8, 2026 | 274.00 | 286.00 | 274.00 | 281.00 | 281.00 | 2.55% | 198,100 |
| Jan 7, 2026 | 270.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1.48% | 114,500 |
| Jan 6, 2026 | 265.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1.89% | 127,500 |
| Jan 5, 2026 | 264.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0.76% | 119,700 |
| Dec 30, 2025 | 257.00 | 264.00 | 257.00 | 263.00 | 263.00 | 1.94% | 134,500 |
| Dec 29, 2025 | 255.00 | 262.00 | 253.00 | 258.00 | 258.00 | 1.18% | 156,800 |
| Dec 26, 2025 | 258.00 | 259.00 | 253.00 | 255.00 | 255.00 | -1.54% | 250,600 |
| Dec 25, 2025 | 257.00 | 260.00 | 255.00 | 259.00 | 259.00 | 1.17% | 204,100 |
| Dec 24, 2025 | 267.00 | 267.00 | 255.00 | 256.00 | 256.00 | -4.12% | 190,100 |
| Dec 23, 2025 | 252.00 | 267.00 | 252.00 | 267.00 | 267.00 | 5.95% | 292,700 |
| Dec 22, 2025 | 257.00 | 261.00 | 252.00 | 252.00 | 252.00 | -3.08% | 227,600 |
| Dec 19, 2025 | 255.00 | 260.00 | 251.00 | 260.00 | 260.00 | 1.56% | 191,800 |
| Dec 18, 2025 | 259.00 | 267.00 | 253.00 | 256.00 | 256.00 | 3.64% | 511,400 |
| Dec 17, 2025 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | -2.37% | 140,700 |
| 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 |