kabutan

StemRIM(4599) Historical

4599
TSE Growth
StemRIM
256
JPY
+1
(+0.39%)
Dec 5, 1:59 pm JST
1.65
USD
Dec 4, 11:59 pm EST
Result
PTS
outside of trading hours
254.1
Dec 5, 1:58 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
Dec 5, 2025 254 257 254 256 +1 +0.39% 64,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 254 258 253 255 +1 +0.39% 140,400
Dec 3, 2025 267 267 253 254 -12 -4.51% 249,700
Dec 2, 2025 270 270 266 266 -6 -2.21% 88,800
Dec 1, 2025 279 280 269 272 -8 -2.86% 142,400
Nov 28, 2025 280 286 280 280 +3 +1.08% 131,200
Nov 27, 2025 279 281 277 277 -2 -0.72% 40,300
Nov 26, 2025 279 280 277 279 0 0.00% 54,000
Nov 25, 2025 280 283 275 279 +1 +0.36% 61,500
Nov 21, 2025 274 281 274 278 +1 +0.36% 51,000
Nov 20, 2025 277 281 277 277 0 0.00% 46,300
Nov 19, 2025 277 279 273 277 +1 +0.36% 59,200
Nov 18, 2025 278 281 276 276 -2 -0.72% 75,900
Nov 17, 2025 287 287 278 278 -9 -3.14% 71,900
Nov 14, 2025 285 292 283 287 0 0.00% 70,800
Nov 13, 2025 286 291 285 287 -4 -1.37% 74,700
Nov 12, 2025 278 293 275 291 +13 +4.68% 155,300
Nov 11, 2025 274 278 274 278 +3 +1.09% 86,700
Nov 10, 2025 271 275 271 275 +2 +0.73% 70,900
Nov 7, 2025 270 273 269 273 +2 +0.74% 64,300
Nov 6, 2025 270 273 269 271 +3 +1.12% 101,300