kabutan

StemRIM(4599) Historical

4599
TSE Growth
StemRIM
296
JPY
-3
(-1.00%)
Mar 13, 3:30 pm JST
1.85
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
299
Mar 13, 10:23 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
Mar 13, 2026 291 300 291 296 -3 -1.00% 149,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 300 306 297 299 -5 -1.64% 203,600
Mar 11, 2026 300 307 300 304 +4 +1.33% 237,800
Mar 10, 2026 292 302 291 300 +10 +3.45% 151,400
Mar 9, 2026 285 293 282 290 -10 -3.33% 155,300
Mar 6, 2026 298 300 293 300 +3 +1.01% 107,000
Mar 5, 2026 284 298 284 297 +19 +6.83% 149,400
Mar 4, 2026 288 292 275 278 -18 -6.08% 367,000
Mar 3, 2026 303 305 293 296 +1 +0.34% 426,400
Mar 2, 2026 299 308 285 295 -12 -3.91% 498,400
Feb 27, 2026 296 307 296 307 +9 +3.02% 243,600
Feb 26, 2026 291 307 287 298 +4 +1.36% 323,900
Feb 25, 2026 292 301 287 294 +3 +1.03% 158,000
Feb 24, 2026 295 297 288 291 -8 -2.68% 152,500
Feb 20, 2026 306 309 296 299 -7 -2.29% 213,500
Feb 19, 2026 304 307 295 306 -1 -0.33% 265,500
Feb 18, 2026 311 314 301 307 +2 +0.66% 703,600
Feb 17, 2026 294 309 292 305 +8 +2.69% 215,900
Feb 16, 2026 290 297 285 297 +6 +2.06% 90,600
Feb 13, 2026 298 298 288 291 -5 -1.69% 60,600
Feb 12, 2026 292 301 290 296 +4 +1.37% 93,100