StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 352.00
+1.00 (0.28%)
Aug 27, 2026, 11:30 AM JST
StemRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 351.00 | 353.00 | 347.00 | 349.00 | - | -0.57% | 129,400 |
| 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 |
| Aug 10, 2026 | 308.00 | 340.00 | 304.00 | 326.00 | 326.00 | 7.59% | 729,500 |
| Aug 7, 2026 | 302.00 | 308.00 | 300.00 | 303.00 | 303.00 | - | 177,500 |
| Aug 6, 2026 | 304.00 | 307.00 | 301.00 | 303.00 | 303.00 | 0.33% | 110,500 |
| Aug 5, 2026 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 125,000 |
| Aug 4, 2026 | 294.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1.35% | 123,200 |
| Aug 3, 2026 | 298.00 | 299.00 | 289.00 | 296.00 | 296.00 | -0.67% | 142,100 |
| Jul 31, 2026 | 292.00 | 301.00 | 288.00 | 298.00 | 298.00 | 3.11% | 144,800 |
| Jul 30, 2026 | 284.00 | 289.00 | 282.00 | 289.00 | 289.00 | 0.35% | 95,400 |
| Jul 29, 2026 | 291.00 | 294.00 | 280.00 | 288.00 | 288.00 | -1.37% | 282,800 |
| Jul 28, 2026 | 297.00 | 298.00 | 291.00 | 292.00 | 292.00 | -2.34% | 126,500 |
| Jul 27, 2026 | 300.00 | 303.00 | 296.00 | 299.00 | 299.00 | - | 136,500 |
| Jul 24, 2026 | 299.00 | 302.00 | 296.00 | 299.00 | 299.00 | -0.33% | 105,300 |
| Jul 23, 2026 | 294.00 | 301.00 | 294.00 | 300.00 | 300.00 | 2.04% | 60,000 |
| Jul 22, 2026 | 300.00 | 303.00 | 294.00 | 294.00 | 294.00 | -1.67% | 146,800 |
| Jul 21, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.70% | 87,000 |
| Jul 17, 2026 | 298.00 | 298.00 | 288.00 | 294.00 | 294.00 | -1.01% | 280,900 |
| Jul 16, 2026 | 303.00 | 304.00 | 296.00 | 297.00 | 297.00 | -1.98% | 148,000 |
| Jul 15, 2026 | 301.00 | 305.00 | 297.00 | 303.00 | 303.00 | - | 177,800 |
| Jul 14, 2026 | 297.00 | 308.00 | 297.00 | 303.00 | 303.00 | 1.00% | 195,100 |
| Jul 13, 2026 | 313.00 | 313.00 | 296.00 | 300.00 | 300.00 | -5.06% | 371,900 |
| Jul 10, 2026 | 308.00 | 320.00 | 302.00 | 316.00 | 316.00 | 1.94% | 255,800 |
| Jul 9, 2026 | 311.00 | 313.00 | 306.00 | 310.00 | 310.00 | 2.99% | 170,300 |
| Jul 8, 2026 | 307.00 | 314.00 | 300.00 | 301.00 | 301.00 | -2.90% | 339,800 |
| Jul 7, 2026 | 310.00 | 312.00 | 307.00 | 310.00 | 310.00 | 0.98% | 161,700 |
| Jul 6, 2026 | 310.00 | 322.00 | 306.00 | 307.00 | 307.00 | -1.92% | 228,200 |
| Jul 3, 2026 | 311.00 | 313.00 | 304.00 | 313.00 | 313.00 | 0.97% | 209,300 |
| Jul 2, 2026 | 312.00 | 318.00 | 310.00 | 310.00 | 310.00 | -2.52% | 172,900 |
| Jul 1, 2026 | 322.00 | 328.00 | 312.00 | 318.00 | 318.00 | -1.85% | 301,500 |
| Jun 30, 2026 | 322.00 | 324.00 | 315.00 | 324.00 | 324.00 | -0.92% | 177,400 |
| Jun 29, 2026 | 313.00 | 330.00 | 313.00 | 327.00 | 327.00 | 4.47% | 343,500 |
| Jun 26, 2026 | 311.00 | 317.00 | 311.00 | 313.00 | 313.00 | 0.64% | 111,300 |
| Jun 25, 2026 | 305.00 | 316.00 | 304.00 | 311.00 | 311.00 | 1.97% | 152,800 |
| Jun 24, 2026 | 301.00 | 306.00 | 298.00 | 305.00 | 305.00 | 2.35% | 66,400 |
| Jun 23, 2026 | 301.00 | 301.00 | 292.00 | 298.00 | 298.00 | -1.97% | 185,500 |
| Jun 22, 2026 | 301.00 | 315.00 | 301.00 | 304.00 | 304.00 | 1.33% | 254,600 |
| Jun 19, 2026 | 315.00 | 318.00 | 293.00 | 300.00 | 300.00 | -6.54% | 326,900 |
| Jun 18, 2026 | 305.00 | 325.00 | 298.00 | 321.00 | 321.00 | 7.00% | 461,200 |
| Jun 17, 2026 | 285.00 | 304.00 | 285.00 | 300.00 | 300.00 | 5.63% | 295,100 |