StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 286.00
-6.00 (-2.05%)
Jun 3, 2026, 3:30 PM JST
StemRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 287.00 | 295.00 | 280.00 | 292.00 | 292.00 | 2.10% | 161,000 |
| Jun 1, 2026 | 296.00 | 297.00 | 285.00 | 286.00 | 286.00 | -3.38% | 128,800 |
| May 29, 2026 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1.72% | 109,200 |
| May 28, 2026 | 294.00 | 299.00 | 289.00 | 291.00 | 291.00 | -1.36% | 135,700 |
| May 27, 2026 | 288.00 | 298.00 | 286.00 | 295.00 | 295.00 | 2.43% | 135,400 |
| May 26, 2026 | 288.00 | 294.00 | 286.00 | 288.00 | 288.00 | -0.35% | 106,100 |
| May 25, 2026 | 293.00 | 293.00 | 279.00 | 289.00 | 289.00 | -1.37% | 211,700 |
| May 22, 2026 | 286.00 | 293.00 | 286.00 | 293.00 | 293.00 | 2.45% | 137,900 |
| May 21, 2026 | 286.00 | 291.00 | 286.00 | 286.00 | 286.00 | 0.35% | 116,800 |
| May 20, 2026 | 294.00 | 296.00 | 283.00 | 285.00 | 285.00 | -3.39% | 310,800 |
| May 19, 2026 | 291.00 | 298.00 | 289.00 | 295.00 | 295.00 | 1.72% | 144,400 |
| May 18, 2026 | 306.00 | 306.00 | 288.00 | 290.00 | 290.00 | -5.54% | 423,800 |
| May 15, 2026 | 311.00 | 313.00 | 303.00 | 307.00 | 307.00 | -0.97% | 255,400 |
| May 14, 2026 | 308.00 | 323.00 | 308.00 | 310.00 | 310.00 | 0.98% | 271,400 |
| May 13, 2026 | 311.00 | 318.00 | 302.00 | 307.00 | 307.00 | 1.32% | 251,700 |
| May 12, 2026 | 304.00 | 308.00 | 302.00 | 303.00 | 303.00 | - | 89,800 |
| May 11, 2026 | 302.00 | 305.00 | 299.00 | 303.00 | 303.00 | 1.00% | 117,000 |
| May 8, 2026 | 295.00 | 303.00 | 291.00 | 300.00 | 300.00 | 1.35% | 137,900 |
| May 7, 2026 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | -1.00% | 157,300 |
| May 1, 2026 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 37,900 |
| Apr 30, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.33% | 77,900 |
| Apr 28, 2026 | 300.00 | 304.00 | 298.00 | 301.00 | 301.00 | 0.33% | 76,900 |
| Apr 27, 2026 | 303.00 | 303.00 | 298.00 | 300.00 | 300.00 | -0.99% | 87,100 |
| Apr 24, 2026 | 305.00 | 307.00 | 300.00 | 303.00 | 303.00 | -1.94% | 139,500 |
| Apr 23, 2026 | 312.00 | 312.00 | 305.00 | 309.00 | 309.00 | -1.28% | 112,100 |
| Apr 22, 2026 | 318.00 | 318.00 | 310.00 | 313.00 | 313.00 | -1.57% | 78,800 |
| Apr 21, 2026 | 319.00 | 320.00 | 312.00 | 318.00 | 318.00 | 0.63% | 77,700 |
| Apr 20, 2026 | 308.00 | 321.00 | 308.00 | 316.00 | 316.00 | 1.61% | 111,600 |
| Apr 17, 2026 | 316.00 | 320.00 | 308.00 | 311.00 | 311.00 | -2.51% | 119,800 |
| Apr 16, 2026 | 318.00 | 326.00 | 316.00 | 319.00 | 319.00 | 0.63% | 201,000 |
| Apr 15, 2026 | 313.00 | 320.00 | 312.00 | 317.00 | 317.00 | 1.60% | 207,300 |
| Apr 14, 2026 | 308.00 | 313.00 | 306.00 | 312.00 | 312.00 | 1.30% | 80,600 |
| Apr 13, 2026 | 302.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.32% | 132,500 |
| Apr 10, 2026 | 310.00 | 313.00 | 301.00 | 304.00 | 304.00 | -0.98% | 92,700 |
| Apr 9, 2026 | 325.00 | 325.00 | 305.00 | 307.00 | 307.00 | -5.25% | 184,600 |
| Apr 8, 2026 | 315.00 | 325.00 | 313.00 | 324.00 | 324.00 | 3.85% | 337,000 |
| Apr 7, 2026 | 304.00 | 314.00 | 303.00 | 312.00 | 312.00 | 2.97% | 148,600 |
| Apr 6, 2026 | 300.00 | 306.00 | 300.00 | 303.00 | 303.00 | 1.34% | 28,600 |
| Apr 3, 2026 | 307.00 | 309.00 | 298.00 | 299.00 | 299.00 | -2.61% | 88,900 |
| Apr 2, 2026 | 305.00 | 315.00 | 303.00 | 307.00 | 307.00 | - | 212,800 |
| Apr 1, 2026 | 299.00 | 308.00 | 295.00 | 307.00 | 307.00 | 4.78% | 126,500 |
| Mar 31, 2026 | 291.00 | 304.00 | 288.00 | 293.00 | 293.00 | 1.38% | 106,700 |
| Mar 30, 2026 | 291.00 | 296.00 | 287.00 | 289.00 | 289.00 | -4.62% | 119,100 |
| 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 |