StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 143.00
-5.00 (-3.38%)
Oct 26, 2026, 3:30 PM JST
StemRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -3.38% | 261,600 |
| Oct 23, 2026 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | 2.07% | 499,800 |
| Oct 22, 2026 | 152.00 | 153.00 | 144.00 | 145.00 | 145.00 | -3.33% | 574,900 |
| Oct 21, 2026 | 154.00 | 157.00 | 149.00 | 150.00 | 150.00 | -2.60% | 744,400 |
| Oct 20, 2026 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | -3.14% | 790,700 |
| Oct 19, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -3.05% | 222,500 |
| Oct 16, 2026 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | 1.86% | 333,500 |
| Oct 15, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 248,400 |
| Oct 14, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 243,400 |
| Oct 13, 2026 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 250,900 |
| Oct 9, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 2.50% | 339,800 |
| Oct 8, 2026 | 166.00 | 167.00 | 160.00 | 160.00 | 160.00 | -3.03% | 262,200 |
| Oct 7, 2026 | 164.00 | 167.00 | 161.00 | 165.00 | 165.00 | - | 192,600 |
| Oct 6, 2026 | 167.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 224,300 |
| Oct 5, 2026 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 0.61% | 236,500 |
| Oct 2, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -3.53% | 252,800 |
| Oct 1, 2026 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 257,900 |
| Sep 30, 2026 | 167.00 | 170.00 | 161.00 | 170.00 | 170.00 | 2.41% | 439,300 |
| Sep 29, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -3.49% | 598,400 |
| Sep 28, 2026 | 185.00 | 185.00 | 171.00 | 172.00 | 172.00 | -1.71% | 550,400 |
| Sep 25, 2026 | 183.00 | 185.00 | 175.00 | 175.00 | 175.00 | -3.31% | 304,900 |
| Sep 24, 2026 | 176.00 | 181.00 | 173.00 | 181.00 | 181.00 | 2.26% | 442,200 |
| Sep 18, 2026 | 173.00 | 181.00 | 172.00 | 177.00 | 177.00 | 3.51% | 520,300 |
| Sep 17, 2026 | 173.00 | 175.00 | 169.00 | 171.00 | 171.00 | -3.39% | 893,000 |
| Sep 16, 2026 | 176.00 | 184.00 | 174.00 | 177.00 | 177.00 | -1.67% | 638,600 |
| Sep 15, 2026 | 178.00 | 180.00 | 170.00 | 180.00 | 180.00 | -1.10% | 1,283,900 |
| Sep 14, 2026 | 183.00 | 187.00 | 170.00 | 182.00 | 182.00 | 1.11% | 1,952,700 |
| Sep 11, 2026 | 207.00 | 210.00 | 177.00 | 180.00 | 180.00 | -24.69% | 5,303,600 |
| Sep 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -25.08% | 136,500 |
| Sep 9, 2026 | 327.00 | 330.00 | 316.00 | 319.00 | 319.00 | -3.33% | 265,300 |
| Sep 8, 2026 | 329.00 | 337.00 | 323.00 | 330.00 | 330.00 | -0.30% | 325,000 |
| Sep 7, 2026 | 320.00 | 331.00 | 314.00 | 331.00 | 331.00 | 6.09% | 283,300 |
| Sep 4, 2026 | 319.00 | 319.00 | 308.00 | 312.00 | 312.00 | -0.64% | 176,500 |
| Sep 3, 2026 | 311.00 | 320.00 | 307.00 | 314.00 | 314.00 | 0.32% | 264,200 |
| Sep 2, 2026 | 333.00 | 334.00 | 310.00 | 313.00 | 313.00 | -8.21% | 716,900 |
| Sep 1, 2026 | 335.00 | 349.00 | 335.00 | 341.00 | 341.00 | 2.71% | 320,800 |
| Aug 31, 2026 | 360.00 | 365.00 | 330.00 | 332.00 | 332.00 | -7.00% | 588,600 |
| Aug 28, 2026 | 351.00 | 363.00 | 351.00 | 357.00 | 357.00 | 1.71% | 288,500 |
| Aug 27, 2026 | 351.00 | 353.00 | 347.00 | 351.00 | 351.00 | - | 239,000 |
| Aug 26, 2026 | 355.00 | 360.00 | 350.00 | 351.00 | 351.00 | -0.57% | 234,800 |
| Aug 25, 2026 | 352.00 | 358.00 | 350.00 | 353.00 | 353.00 | -0.28% | 327,900 |
| Aug 24, 2026 | 356.00 | 360.00 | 351.00 | 354.00 | 354.00 | -0.84% | 306,700 |
| Aug 21, 2026 | 350.00 | 368.00 | 350.00 | 357.00 | 357.00 | 0.56% | 495,100 |
| Aug 20, 2026 | 351.00 | 358.00 | 348.00 | 355.00 | 355.00 | 3.50% | 383,200 |
| Aug 19, 2026 | 342.00 | 351.00 | 337.00 | 343.00 | 343.00 | -1.44% | 492,700 |
| Aug 18, 2026 | 345.00 | 363.00 | 344.00 | 348.00 | 348.00 | - | 546,600 |
| Aug 17, 2026 | 348.00 | 361.00 | 346.00 | 348.00 | 348.00 | - | 397,200 |
| Aug 14, 2026 | 351.00 | 353.00 | 346.00 | 348.00 | 348.00 | -2.25% | 287,200 |
| Aug 13, 2026 | 330.00 | 359.00 | 330.00 | 356.00 | 356.00 | 3.79% | 585,300 |
| Aug 12, 2026 | 323.00 | 344.00 | 315.00 | 343.00 | 343.00 | 5.21% | 562,900 |