tiprankstipranks
Trending News
More News >
StemRIM Inc. (JP:4599)
:4599
Japanese Market
Advertisement

StemRIM Inc. (4599) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
294.00
295.00
290.00
294.00
294.00
-0.34%
113,200
1.00
Oct 17, 2025
306.00
307.00
291.00
295.00
295.00
-1.01%
313,400
2.85
Oct 16, 2025
295.00
301.00
293.00
298.00
298.00
+0.68%
75,000
0.66
Oct 15, 2025
289.00
297.00
289.00
296.00
296.00
+2.42%
94,800
0.84
Oct 14, 2025
295.00
296.00
288.00
289.00
289.00
-3.34%
170,600
1.53
Oct 10, 2025
297.00
302.00
295.00
299.00
299.00
+1.01%
65,700
0.59
Oct 09, 2025
300.00
300.00
294.00
296.00
296.00
0.00%
69,400
0.61
Oct 08, 2025
299.00
305.00
296.00
296.00
296.00
-0.67%
86,300
0.76
Oct 07, 2025
296.00
301.00
291.00
298.00
298.00
+2.41%
147,100
1.31
Oct 06, 2025
297.00
297.00
288.00
291.00
291.00
+0.34%
166,800
1.51
Oct 03, 2025
290.00
295.00
290.00
290.00
290.00
0.00%
94,600
0.85
Oct 02, 2025
294.00
297.00
289.00
290.00
290.00
-1.36%
162,500
1.48
Oct 01, 2025
300.00
300.00
293.00
294.00
294.00
-0.68%
139,300
1.27
Sep 30, 2025
298.00
299.00
295.00
296.00
296.00
-1.00%
97,800
0.88
Sep 29, 2025
303.00
304.00
298.00
299.00
299.00
-1.32%
68,900
0.62
Sep 26, 2025
299.00
308.00
298.00
303.00
303.00
+1.00%
89,900
0.81
Sep 25, 2025
300.00
304.00
299.00
300.00
300.00
0.00%
111,600
1.01
Sep 24, 2025
303.00
304.00
299.00
300.00
300.00
-0.99%
57,600
0.52
Sep 22, 2025
298.00
306.00
298.00
303.00
303.00
+1.68%
85,900
0.74
Sep 19, 2025
305.00
307.00
297.00
298.00
298.00
-2.30%
191,700
1.68
Sep 18, 2025
303.00
306.00
301.00
305.00
305.00
+0.66%
56,700
0.49
Sep 17, 2025
298.00
305.00
297.00
303.00
303.00
+2.36%
111,000
0.96
Sep 16, 2025
303.00
304.00
291.00
296.00
296.00
-2.95%
526,300
4.64
Sep 12, 2025
311.00
311.00
302.00
305.00
305.00
-1.29%
175,600
1.50
Sep 11, 2025
312.00
313.00
304.00
309.00
309.00
-2.83%
310,600
2.72
Sep 10, 2025
315.00
318.00
312.00
318.00
318.00
+0.63%
74,900
0.65
Sep 09, 2025
317.00
319.00
313.00
316.00
316.00
+0.96%
80,600
0.70
Sep 08, 2025
313.00
319.00
312.00
313.00
313.00
0.00%
61,300
0.53
Sep 05, 2025
314.00
315.00
310.00
313.00
313.00
+0.64%
59,600
0.51
Sep 04, 2025
315.00
315.00
311.00
311.00
311.00
-1.27%
60,900
0.52
Sep 03, 2025
315.00
323.00
313.00
315.00
315.00
-0.63%
111,600
0.97
Sep 02, 2025
308.00
317.00
308.00
317.00
317.00
+2.92%
74,500
0.65
Sep 01, 2025
305.00
311.00
304.00
308.00
308.00
+0.98%
78,800
0.68
Aug 29, 2025
304.00
309.00
304.00
305.00
305.00
0.00%
61,700
0.53
Aug 28, 2025
309.00
309.00
304.00
305.00
305.00
-0.97%
76,600
0.65
Aug 27, 2025
313.00
313.00
308.00
308.00
308.00
-0.96%
55,900
0.47
Aug 26, 2025
318.00
318.00
311.00
311.00
311.00
-2.20%
58,800
0.50
Aug 25, 2025
319.00
324.00
314.00
318.00
318.00
+0.95%
94,500
0.80
Aug 22, 2025
313.00
320.00
312.00
315.00
315.00
+0.64%
61,300
0.52
Aug 21, 2025
323.00
323.00
311.00
313.00
313.00
-2.19%
126,900
1.08
Aug 20, 2025
325.00
325.00
319.00
320.00
320.00
-1.54%
75,700
0.63
Aug 19, 2025
323.00
326.00
318.00
325.00
325.00
+0.93%
61,500
0.51
Aug 18, 2025
316.00
322.00
315.00
322.00
322.00
+1.90%
90,200
0.65
Aug 15, 2025
319.00
325.00
316.00
316.00
316.00
-0.94%
114,600
0.83
Aug 14, 2025
318.00
322.00
317.00
319.00
319.00
+0.31%
79,000
0.57
Aug 13, 2025
319.00
320.00
315.00
318.00
318.00
+0.32%
63,400
0.45
Aug 12, 2025
316.00
319.00
309.00
317.00
317.00
0.00%
112,900
0.80
Aug 08, 2025
331.00
331.00
317.00
317.00
317.00
-3.94%
148,300
1.03
Aug 07, 2025
330.00
333.00
326.00
330.00
330.00
-0.60%
82,800
0.57
Aug 06, 2025
329.00
333.00
325.00
332.00
332.00
+0.91%
128,300
0.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis