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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 298 314 292 295 +4 +1.37% 986,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 294 297 290 291 -4 -1.36% 381,700
Oct 17, 2025 295 307 288 295 -4 -1.34% 653,800
Oct 10, 2025 297 305 288 299 +9 +3.10% 535,300
Oct 3, 2025 303 304 289 290 -13 -4.29% 563,100
Sep 26, 2025 298 308 298 303 +5 +1.68% 345,000
Sep 19, 2025 303 307 291 298 -7 -2.30% 885,700
Sep 12, 2025 313 319 302 305 -8 -2.56% 703,000