kabutan

StemRIM(4599) Historical

4599
TSE Growth
StemRIM
297
JPY
-4
(-1.33%)
Apr 30, 10:22 am JST
1.85
USD
Apr 29, 9:22 pm EDT
Result
ー
PTS
outside of trading hours
297.1
Apr 30, 10:23 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 16, 2025
360 JPY
52 Week Low Dec 17, 2025
246 JPY
Yearly High Apr 16, 2026
326 JPY
Yearly Low Jan 5, 2026
260 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 303 304 296 297 -6 -1.98% 200,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 308 321 300 303 -8 -2.57% 519,700
Apr 17, 2026 302 326 298 311 +7 +2.30% 741,200
Apr 10, 2026 300 325 300 304 +5 +1.67% 791,500
Apr 3, 2026 291 315 287 299 -4 -1.32% 654,000
Mar 27, 2026 289 312 280 303 +7 +2.36% 1,240,000
Mar 19, 2026 295 315 295 296 0 0.00% 584,500
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