kabutan

StemRIM(4599) Historical

4599
TSE Growth
StemRIM
295
JPY
-16
(-5.14%)
Jan 29, 3:30 pm JST
1.92
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
291
Jan 29, 7:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 26, 2025
370 JPY
52 Week Low Apr 7, 2025
246 JPY
Yearly High Mar 26, 2025
370 JPY
Yearly Low Apr 7, 2025
246 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 309 309 294 295 -16 -5.14% 181,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 297 314 295 311 +14 +4.71% 297,100
Jan 27, 2026 310 310 297 297 -6 -1.98% 134,100
Jan 26, 2026 298 308 292 303 +12 +4.12% 191,900
Jan 23, 2026 290 295 286 291 +6 +2.11% 51,900
Jan 22, 2026 291 291 285 285 -3 -1.04% 54,000
Jan 21, 2026 288 289 285 288 -5 -1.71% 67,700
Jan 20, 2026 304 304 292 293 -12 -3.93% 205,800
Jan 19, 2026 295 306 293 305 +15 +5.17% 199,200
Jan 16, 2026 290 296 287 290 +1 +0.35% 99,900
Jan 15, 2026 277 291 275 289 +16 +5.86% 199,300
Jan 14, 2026 274 278 272 273 -3 -1.09% 91,000
Jan 13, 2026 279 282 272 276 -3 -1.08% 154,200
Jan 9, 2026 283 288 275 279 -2 -0.71% 139,200
Jan 8, 2026 274 286 274 281 +7 +2.55% 198,100
Jan 7, 2026 270 276 266 274 +4 +1.48% 114,500
Jan 6, 2026 265 274 264 270 +5 +1.89% 127,500
Jan 5, 2026 264 265 260 265 +2 +0.76% 119,700
Dec 30, 2025 257 264 257 263 +5 +1.94% 134,500
Dec 29, 2025 255 262 253 258 +3 +1.18% 156,800
Dec 26, 2025 258 259 253 255 -4 -1.54% 250,600