StemRIM Inc. 4599
TSE · Japan · Commercial Services
¥164.00-6.00 (-3.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥164.00 | -3.53% | ¥168.00 | ¥168.00 | ¥163.00 | 252.80K |
| 2026-10-01 | ¥170.00 | 0.00% | ¥170.00 | ¥171.00 | ¥166.00 | 257.90K |
| 2026-09-30 | ¥170.00 | +2.41% | ¥167.00 | ¥170.00 | ¥161.00 | 439.30K |
| 2026-09-29 | ¥166.00 | -3.49% | ¥170.00 | ¥170.00 | ¥165.00 | 598.40K |
| 2026-09-28 | ¥172.00 | -1.71% | ¥185.00 | ¥185.00 | ¥171.00 | 550.40K |
| 2026-09-25 | ¥175.00 | -3.31% | ¥183.00 | ¥185.00 | ¥175.00 | 304.90K |
| 2026-09-24 | ¥181.00 | +2.26% | ¥176.00 | ¥181.00 | ¥173.00 | 442.20K |
| 2026-09-18 | ¥177.00 | +3.51% | ¥173.00 | ¥181.00 | ¥172.00 | 520.30K |
| 2026-09-17 | ¥171.00 | -3.39% | ¥173.00 | ¥175.00 | ¥169.00 | 893.00K |
| 2026-09-16 | ¥177.00 | -1.67% | ¥176.00 | ¥184.00 | ¥174.00 | 638.60K |
| 2026-09-15 | ¥180.00 | -1.10% | ¥178.00 | ¥180.00 | ¥170.00 | 1.28M |
| 2026-09-14 | ¥182.00 | +1.11% | ¥183.00 | ¥187.00 | ¥170.00 | 1.95M |
| 2026-09-11 | ¥180.00 | -24.69% | ¥207.00 | ¥210.00 | ¥177.00 | 5.30M |
| 2026-09-10 | ¥239.00 | -25.08% | ¥239.00 | ¥239.00 | ¥239.00 | 136.50K |
| 2026-09-09 | ¥319.00 | -3.33% | ¥327.00 | ¥330.00 | ¥316.00 | 265.30K |
| 2026-09-08 | ¥330.00 | -0.30% | ¥329.00 | ¥337.00 | ¥323.00 | 325.00K |
| 2026-09-07 | ¥331.00 | +6.09% | ¥320.00 | ¥331.00 | ¥314.00 | 283.30K |
| 2026-09-04 | ¥312.00 | -0.64% | ¥319.00 | ¥319.00 | ¥308.00 | 176.50K |
| 2026-09-03 | ¥314.00 | +0.32% | ¥311.00 | ¥320.00 | ¥307.00 | 264.20K |
| 2026-09-02 | ¥313.00 | -8.21% | ¥333.00 | ¥334.00 | ¥310.00 | 716.90K |
| 2026-09-01 | ¥341.00 | +2.71% | ¥335.00 | ¥349.00 | ¥335.00 | 320.80K |
| 2026-08-31 | ¥332.00 | -7.00% | ¥360.00 | ¥365.00 | ¥330.00 | 588.60K |
| 2026-08-28 | ¥357.00 | +1.71% | ¥351.00 | ¥363.00 | ¥351.00 | 288.50K |
| 2026-08-27 | ¥351.00 | 0.00% | ¥351.00 | ¥353.00 | ¥347.00 | 239.00K |
| 2026-08-26 | ¥351.00 | -0.57% | ¥355.00 | ¥360.00 | ¥350.00 | 234.80K |
| 2026-08-25 | ¥353.00 | -0.28% | ¥352.00 | ¥358.00 | ¥350.00 | 327.90K |
| 2026-08-24 | ¥354.00 | -0.84% | ¥356.00 | ¥360.00 | ¥351.00 | 306.70K |
| 2026-08-21 | ¥357.00 | +0.56% | ¥350.00 | ¥368.00 | ¥350.00 | 495.10K |
| 2026-08-20 | ¥355.00 | +3.50% | ¥351.00 | ¥358.00 | ¥348.00 | 383.20K |
| 2026-08-19 | ¥343.00 | -1.44% | ¥342.00 | ¥351.00 | ¥337.00 | 492.70K |
| 2026-08-18 | ¥348.00 | 0.00% | ¥345.00 | ¥363.00 | ¥344.00 | 546.60K |
| 2026-08-17 | ¥348.00 | 0.00% | ¥348.00 | ¥361.00 | ¥346.00 | 397.20K |
| 2026-08-14 | ¥348.00 | -2.25% | ¥351.00 | ¥353.00 | ¥346.00 | 287.20K |
| 2026-08-13 | ¥356.00 | +3.79% | ¥330.00 | ¥359.00 | ¥330.00 | 585.30K |
| 2026-08-12 | ¥343.00 | +5.21% | ¥323.00 | ¥344.00 | ¥315.00 | 562.90K |
| 2026-08-10 | ¥326.00 | +7.59% | ¥308.00 | ¥340.00 | ¥304.00 | 729.50K |
| 2026-08-07 | ¥303.00 | 0.00% | ¥302.00 | ¥308.00 | ¥300.00 | 177.50K |
| 2026-08-06 | ¥303.00 | +0.33% | ¥304.00 | ¥307.00 | ¥301.00 | 110.50K |
| 2026-08-05 | ¥302.00 | +0.67% | ¥300.00 | ¥306.00 | ¥300.00 | 125.00K |
| 2026-08-04 | ¥300.00 | +1.35% | ¥294.00 | ¥304.00 | ¥294.00 | 123.20K |
| 2026-08-03 | ¥296.00 | -0.67% | ¥298.00 | ¥299.00 | ¥289.00 | 142.10K |
| 2026-07-31 | ¥298.00 | +3.11% | ¥292.00 | ¥301.00 | ¥288.00 | 144.80K |
| 2026-07-30 | ¥289.00 | +0.35% | ¥284.00 | ¥289.00 | ¥282.00 | 95.40K |
| 2026-07-29 | ¥288.00 | -1.37% | ¥291.00 | ¥294.00 | ¥280.00 | 282.80K |
| 2026-07-28 | ¥292.00 | -2.34% | ¥297.00 | ¥298.00 | ¥291.00 | 126.50K |
| 2026-07-27 | ¥299.00 | 0.00% | ¥300.00 | ¥303.00 | ¥296.00 | 136.50K |
| 2026-07-24 | ¥299.00 | -0.33% | ¥299.00 | ¥302.00 | ¥296.00 | 105.30K |
| 2026-07-23 | ¥300.00 | +2.04% | ¥294.00 | ¥301.00 | ¥294.00 | 60.00K |
| 2026-07-22 | ¥294.00 | -1.67% | ¥300.00 | ¥303.00 | ¥294.00 | 146.80K |
| 2026-07-21 | ¥299.00 | +1.70% | ¥296.00 | ¥300.00 | ¥296.00 | 87.00K |
| 2026-07-17 | ¥294.00 | -1.01% | ¥298.00 | ¥298.00 | ¥288.00 | 280.90K |
| 2026-07-16 | ¥297.00 | -1.98% | ¥303.00 | ¥304.00 | ¥296.00 | 148.00K |
| 2026-07-15 | ¥303.00 | 0.00% | ¥301.00 | ¥305.00 | ¥297.00 | 177.80K |
| 2026-07-14 | ¥303.00 | +1.00% | ¥297.00 | ¥308.00 | ¥297.00 | 195.10K |
| 2026-07-13 | ¥300.00 | -5.06% | ¥313.00 | ¥313.00 | ¥296.00 | 371.90K |
| 2026-07-10 | ¥316.00 | +1.94% | ¥308.00 | ¥320.00 | ¥302.00 | 255.80K |
| 2026-07-09 | ¥310.00 | +2.99% | ¥311.00 | ¥313.00 | ¥306.00 | 170.30K |
| 2026-07-08 | ¥301.00 | -2.90% | ¥307.00 | ¥314.00 | ¥300.00 | 339.80K |
| 2026-07-07 | ¥310.00 | +0.98% | ¥310.00 | ¥312.00 | ¥307.00 | 161.70K |
| 2026-07-06 | ¥307.00 | -1.92% | ¥310.00 | ¥322.00 | ¥306.00 | 228.20K |
| 2026-07-03 | ¥313.00 | +0.97% | ¥311.00 | ¥313.00 | ¥304.00 | 209.30K |
| 2026-07-02 | ¥310.00 | -2.52% | ¥312.00 | ¥318.00 | ¥310.00 | 172.90K |
| 2026-07-01 | ¥318.00 | -1.85% | ¥322.00 | ¥328.00 | ¥312.00 | 301.50K |
| 2026-06-30 | ¥324.00 | -0.92% | ¥322.00 | ¥324.00 | ¥315.00 | 177.40K |
| 2026-06-29 | ¥327.00 | +4.47% | ¥313.00 | ¥330.00 | ¥313.00 | 343.50K |
| 2026-06-26 | ¥313.00 | +0.64% | ¥311.00 | ¥317.00 | ¥311.00 | 111.30K |
| 2026-06-25 | ¥311.00 | +1.97% | ¥305.00 | ¥316.00 | ¥304.00 | 152.80K |
| 2026-06-24 | ¥305.00 | +2.35% | ¥301.00 | ¥306.00 | ¥298.00 | 66.40K |
| 2026-06-23 | ¥298.00 | -1.97% | ¥301.00 | ¥301.00 | ¥292.00 | 185.50K |
| 2026-06-22 | ¥304.00 | +1.33% | ¥301.00 | ¥315.00 | ¥301.00 | 254.60K |
| 2026-06-19 | ¥300.00 | -6.54% | ¥315.00 | ¥318.00 | ¥293.00 | 326.90K |
| 2026-06-18 | ¥321.00 | +7.00% | ¥305.00 | ¥325.00 | ¥298.00 | 461.20K |
| 2026-06-17 | ¥300.00 | +5.63% | ¥285.00 | ¥304.00 | ¥285.00 | 295.10K |
| 2026-06-16 | ¥284.00 | -0.35% | ¥288.00 | ¥288.00 | ¥280.00 | 48.90K |
| 2026-06-15 | ¥285.00 | -0.35% | ¥285.00 | ¥289.00 | ¥284.00 | 73.80K |
| 2026-06-12 | ¥286.00 | +1.06% | ¥281.00 | ¥288.00 | ¥281.00 | 156.70K |
| 2026-06-11 | ¥283.00 | +2.54% | ¥276.00 | ¥283.00 | ¥274.00 | 173.70K |
| 2026-06-10 | ¥276.00 | -2.13% | ¥282.00 | ¥282.00 | ¥273.00 | 244.50K |
| 2026-06-09 | ¥282.00 | -1.40% | ¥284.00 | ¥286.00 | ¥281.00 | 160.00K |
| 2026-06-08 | ¥286.00 | -3.05% | ¥290.00 | ¥294.00 | ¥283.00 | 156.80K |
| 2026-06-05 | ¥295.00 | +1.72% | ¥294.00 | ¥299.00 | ¥293.00 | 79.30K |
| 2026-06-04 | ¥290.00 | +1.40% | ¥286.00 | ¥296.00 | ¥286.00 | 85.20K |
| 2026-06-03 | ¥286.00 | -2.05% | ¥290.00 | ¥290.00 | ¥281.00 | 78.80K |
| 2026-06-02 | ¥292.00 | +2.10% | ¥287.00 | ¥295.00 | ¥280.00 | 161.00K |
| 2026-06-01 | ¥286.00 | -3.38% | ¥296.00 | ¥297.00 | ¥285.00 | 128.80K |
| 2026-05-29 | ¥296.00 | +1.72% | ¥292.00 | ¥300.00 | ¥292.00 | 109.20K |
| 2026-05-28 | ¥291.00 | -1.36% | ¥294.00 | ¥299.00 | ¥289.00 | 135.70K |
| 2026-05-27 | ¥295.00 | +2.43% | ¥288.00 | ¥298.00 | ¥286.00 | 135.40K |
| 2026-05-26 | ¥288.00 | -0.35% | ¥288.00 | ¥294.00 | ¥286.00 | 106.10K |
| 2026-05-25 | ¥289.00 | -1.37% | ¥293.00 | ¥293.00 | ¥279.00 | 211.70K |