Want to see JP:4599 full AI Analyst Report?
StemRIM Inc. (4599) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.00 | 146.00 | 139.00 | 139.00 | 139.00 | -4.79% | 386,500 | 0.84 |
| Oct 29, 2026 | 147.00 | 147.00 | 141.00 | 146.00 | 146.00 | -0.68% | 226,600 | 0.49 |
| Oct 28, 2026 | 143.00 | 149.00 | 143.00 | 147.00 | 147.00 | +2.80% | 158,900 | 0.35 |
| Oct 27, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | +0.00% | 203,500 | 0.45 |
| Oct 26, 2026 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -3.38% | 261,600 | 0.57 |
| Oct 23, 2026 | 142.00 | 148.00 | 141.00 | 148.00 | 148.00 | +2.07% | 499,800 | 1.11 |
| Oct 22, 2026 | 152.00 | 153.00 | 144.00 | 145.00 | 145.00 | -3.33% | 574,900 | 1.30 |
| Oct 21, 2026 | 154.00 | 157.00 | 149.00 | 150.00 | 150.00 | -2.60% | 744,400 | 1.72 |
| Oct 20, 2026 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | -3.14% | 790,700 | 1.87 |
| Oct 19, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -3.05% | 222,500 | 0.53 |
| Oct 16, 2026 | 161.00 | 166.00 | 158.00 | 164.00 | 164.00 | +1.86% | 333,500 | 0.80 |
| Oct 15, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 248,400 | 0.60 |
| Oct 14, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 243,400 | 0.59 |
| Oct 13, 2026 | 161.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 250,900 | 0.61 |
| Oct 12, 2026 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | +2.50% | 339,800 | 0.82 |
| Oct 08, 2026 | 166.00 | 167.00 | 160.00 | 160.00 | 160.00 | -3.03% | 262,200 | 0.63 |
| Oct 07, 2026 | 164.00 | 167.00 | 161.00 | 165.00 | 165.00 | +0.00% | 192,600 | 0.46 |
| Oct 06, 2026 | 167.00 | 169.00 | 163.00 | 165.00 | 165.00 | +0.00% | 224,300 | 0.54 |
| Oct 05, 2026 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | +0.61% | 236,500 | 0.57 |
| Oct 02, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -3.53% | 252,800 | 0.61 |
| Oct 01, 2026 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | +0.00% | 257,900 | 0.62 |
| Sep 30, 2026 | 167.00 | 170.00 | 161.00 | 170.00 | 170.00 | +2.41% | 439,300 | 1.07 |
| Sep 29, 2026 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | -3.49% | 598,400 | 1.48 |
| Sep 28, 2026 | 185.00 | 185.00 | 171.00 | 172.00 | 172.00 | -1.71% | 550,400 | 1.38 |
| Sep 25, 2026 | 183.00 | 185.00 | 175.00 | 175.00 | 175.00 | -3.31% | 304,900 | 0.77 |
| Sep 24, 2026 | 176.00 | 181.00 | 173.00 | 181.00 | 181.00 | +2.26% | 442,200 | 1.12 |
| Sep 23, 2026 | 173.00 | 181.00 | 172.00 | 177.00 | 177.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 173.00 | 181.00 | 172.00 | 177.00 | 177.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 173.00 | 181.00 | 172.00 | 177.00 | 177.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 173.00 | 181.00 | 172.00 | 177.00 | 177.00 | +3.51% | 520,300 | 1.31 |
| Sep 17, 2026 | 173.00 | 175.00 | 169.00 | 171.00 | 171.00 | -3.39% | 893,000 | 2.32 |
| Sep 16, 2026 | 176.00 | 184.00 | 174.00 | 177.00 | 177.00 | -1.67% | 638,600 | 1.68 |
| Sep 15, 2026 | 178.00 | 180.00 | 170.00 | 180.00 | 180.00 | -1.10% | 1,283,900 | 3.49 |
| Sep 14, 2026 | 183.00 | 187.00 | 170.00 | 182.00 | 182.00 | +1.11% | 1,952,700 | 5.72 |
| Sep 11, 2026 | 207.00 | 210.00 | 177.00 | 180.00 | 180.00 | -24.69% | 5,303,600 | 20.56 |
| Sep 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -25.08% | 136,500 | 0.53 |
| Sep 09, 2026 | 327.00 | 330.00 | 316.00 | 319.00 | 319.00 | -3.33% | 265,300 | 1.04 |
| Sep 08, 2026 | 329.00 | 337.00 | 323.00 | 330.00 | 330.00 | -0.30% | 325,000 | 1.29 |
| Sep 07, 2026 | 320.00 | 331.00 | 314.00 | 331.00 | 331.00 | +6.09% | 283,300 | 1.12 |
| Sep 04, 2026 | 319.00 | 319.00 | 308.00 | 312.00 | 312.00 | -0.64% | 176,500 | 0.70 |
| Sep 03, 2026 | 311.00 | 320.00 | 307.00 | 314.00 | 314.00 | +0.32% | 264,200 | 1.06 |
| Sep 02, 2026 | 333.00 | 334.00 | 310.00 | 313.00 | 313.00 | -8.21% | 716,900 | 2.98 |
| Sep 01, 2026 | 335.00 | 349.00 | 335.00 | 341.00 | 341.00 | +2.71% | 320,800 | 1.36 |
| Aug 31, 2026 | 360.00 | 365.00 | 330.00 | 332.00 | 332.00 | -7.00% | 588,600 | 2.58 |
| Aug 28, 2026 | 351.00 | 363.00 | 351.00 | 357.00 | 357.00 | +1.71% | 288,500 | 1.27 |
| Aug 27, 2026 | 351.00 | 353.00 | 347.00 | 351.00 | 351.00 | +0.00% | 239,000 | 1.06 |
| Aug 26, 2026 | 355.00 | 360.00 | 350.00 | 351.00 | 351.00 | -0.57% | 234,800 | 1.05 |
| Aug 25, 2026 | 352.00 | 358.00 | 350.00 | 353.00 | 353.00 | -0.28% | 327,900 | 1.49 |
| Aug 24, 2026 | 356.00 | 360.00 | 351.00 | 354.00 | 354.00 | -0.84% | 306,700 | 1.41 |
