StemRIM (TYO:4599)
Japan · Delayed Price · Currency is JPY 303.00
+1.00 (0.33%)
Aug 6, 2026, 11:30 AM JST
StemRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 300.00 | 306.00 | 300.00 | 302.00 | - | 0.67% | 116,900 |
| 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% | 139,200 |
| 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 |
| Jun 16, 2026 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | -0.35% | 48,900 |
| Jun 15, 2026 | 285.00 | 289.00 | 284.00 | 285.00 | 285.00 | -0.35% | 73,800 |
| Jun 12, 2026 | 281.00 | 288.00 | 281.00 | 286.00 | 286.00 | 1.06% | 156,700 |
| Jun 11, 2026 | 276.00 | 283.00 | 274.00 | 283.00 | 283.00 | 2.54% | 173,700 |
| Jun 10, 2026 | 282.00 | 282.00 | 273.00 | 276.00 | 276.00 | -2.13% | 244,500 |
| Jun 9, 2026 | 284.00 | 286.00 | 281.00 | 282.00 | 282.00 | -1.40% | 160,000 |
| Jun 8, 2026 | 290.00 | 294.00 | 283.00 | 286.00 | 286.00 | -3.05% | 156,800 |
| Jun 5, 2026 | 294.00 | 299.00 | 293.00 | 295.00 | 295.00 | 1.72% | 79,300 |
| Jun 4, 2026 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1.40% | 85,200 |
| Jun 3, 2026 | 290.00 | 290.00 | 281.00 | 286.00 | 286.00 | -2.05% | 78,800 |
| 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 |