kabutan

StemRIM(4599) Historical

4599
TSE Growth
StemRIM
254
JPY
-1
(-0.39%)
Dec 5, 3:30 pm JST
1.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
255
Dec 5, 3:17 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
Dec 5, 2025 279 280 253 254 -26 -9.29% 696,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 305 323 304 313 +8 +2.62% 385,400
Aug 29, 2025 319 324 304 305 -10 -3.17% 347,500
Aug 22, 2025 316 326 311 315 -1 -0.32% 415,600
Aug 15, 2025 316 325 309 316 -1 -0.32% 369,900
Aug 8, 2025 319 333 317 317 -5 -1.55% 570,700
Aug 1, 2025 309 323 303 322 +13 +4.21% 485,400
Jul 25, 2025 315 316 303 309 +8 +2.66% 432,600
Jul 18, 2025 304 311 291 301 -4 -1.31% 840,500