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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 291 300 291 296 -3 -1.00% 149,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 285 307 282 296 -4 -1.33% 897,400
Mar 6, 2026 299 308 275 300 -7 -2.28% 1,548,200
Feb 27, 2026 295 307 287 307 +8 +2.68% 878,000
Feb 20, 2026 290 314 285 299 +8 +2.75% 1,489,100
Feb 13, 2026 293 301 285 291 +6 +2.11% 353,300
Feb 6, 2026 287 296 278 285 -5 -1.72% 536,900
Jan 30, 2026 298 314 285 290 -1 -0.34% 970,800
Jan 23, 2026 295 306 285 291 +1 +0.34% 578,600
Jan 16, 2026 279 296 272 290 +11 +3.94% 544,400
Jan 9, 2026 264 288 260 279 +16 +6.08% 699,000
Dec 30, 2025 255 264 253 263 +8 +3.14% 291,300
Dec 26, 2025 257 267 252 255 -5 -1.92% 1,165,100
Dec 19, 2025 256 267 246 260 0 0.00% 1,253,000
Dec 12, 2025 254 267 253 260 +6 +2.36% 554,700
Dec 5, 2025 279 280 253 254 -26 -9.29% 696,400
Nov 28, 2025 280 286 275 280 +2 +0.72% 287,000
Nov 21, 2025 287 287 273 278 -9 -3.14% 304,300
Nov 14, 2025 271 293 271 287 +14 +5.13% 458,400
Nov 7, 2025 276 276 266 273 -4 -1.44% 416,400
Oct 31, 2025 290 290 270 277 -14 -4.81% 747,700