StemRIM (4599.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 474.00 | 491.00 | 472.00 | 475.00 | 475.00 | 177,500 |
| 01 May 2024 | 469.00 | 479.00 | 459.00 | 473.00 | 473.00 | 203,600 |
| 30 Apr 2024 | 456.00 | 471.00 | 456.00 | 466.00 | 466.00 | 137,200 |
| 26 Apr 2024 | 437.00 | 448.00 | 433.00 | 448.00 | 448.00 | 79,000 |
| 25 Apr 2024 | 443.00 | 448.00 | 435.00 | 435.00 | 435.00 | 89,100 |
| 24 Apr 2024 | 446.00 | 450.00 | 441.00 | 446.00 | 446.00 | 84,900 |
| 23 Apr 2024 | 448.00 | 453.00 | 440.00 | 443.00 | 443.00 | 120,600 |
| 22 Apr 2024 | 427.00 | 448.00 | 426.00 | 448.00 | 448.00 | 128,800 |
| 19 Apr 2024 | 438.00 | 440.00 | 419.00 | 425.00 | 425.00 | 152,800 |
| 18 Apr 2024 | 430.00 | 444.00 | 427.00 | 439.00 | 439.00 | 162,500 |
| 17 Apr 2024 | 430.00 | 442.00 | 422.00 | 440.00 | 440.00 | 186,500 |
| 16 Apr 2024 | 441.00 | 443.00 | 420.00 | 422.00 | 422.00 | 439,500 |
| 15 Apr 2024 | 450.00 | 453.00 | 446.00 | 451.00 | 451.00 | 134,200 |
| 12 Apr 2024 | 460.00 | 467.00 | 456.00 | 456.00 | 456.00 | 72,500 |
| 11 Apr 2024 | 465.00 | 472.00 | 454.00 | 458.00 | 458.00 | 244,900 |
| 10 Apr 2024 | 468.00 | 474.00 | 461.00 | 472.00 | 472.00 | 165,200 |
| 09 Apr 2024 | 452.00 | 471.00 | 452.00 | 470.00 | 470.00 | 178,400 |
| 08 Apr 2024 | 450.00 | 452.00 | 444.00 | 445.00 | 445.00 | 176,500 |
| 05 Apr 2024 | 453.00 | 460.00 | 448.00 | 454.00 | 454.00 | 165,000 |
| 04 Apr 2024 | 455.00 | 464.00 | 452.00 | 454.00 | 454.00 | 181,300 |
| 03 Apr 2024 | 456.00 | 466.00 | 450.00 | 452.00 | 452.00 | 283,100 |
| 02 Apr 2024 | 483.00 | 485.00 | 464.00 | 464.00 | 464.00 | 338,800 |
| 01 Apr 2024 | 490.00 | 494.00 | 483.00 | 487.00 | 487.00 | 141,400 |
| 29 Mar 2024 | 481.00 | 494.00 | 481.00 | 486.00 | 486.00 | 163,400 |
| 28 Mar 2024 | 485.00 | 492.00 | 480.00 | 483.00 | 483.00 | 255,200 |
| 27 Mar 2024 | 484.00 | 499.00 | 482.00 | 488.00 | 488.00 | 233,100 |
| 26 Mar 2024 | 500.00 | 501.00 | 482.00 | 487.00 | 487.00 | 510,700 |
| 25 Mar 2024 | 510.00 | 524.00 | 501.00 | 502.00 | 502.00 | 492,200 |
| 22 Mar 2024 | 515.00 | 519.00 | 504.00 | 508.00 | 508.00 | 325,700 |
| 21 Mar 2024 | 525.00 | 525.00 | 510.00 | 510.00 | 510.00 | 245,100 |
| 19 Mar 2024 | 520.00 | 524.00 | 503.00 | 521.00 | 521.00 | 384,300 |
| 18 Mar 2024 | 518.00 | 538.00 | 513.00 | 520.00 | 520.00 | 510,300 |
| 15 Mar 2024 | 554.00 | 560.00 | 521.00 | 522.00 | 522.00 | 680,100 |
| 14 Mar 2024 | 560.00 | 620.00 | 556.00 | 574.00 | 574.00 | 1,078,200 |
| 13 Mar 2024 | 547.00 | 547.00 | 534.00 | 540.00 | 540.00 | 213,100 |
| 12 Mar 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 228,700 |
| 11 Mar 2024 | 560.00 | 565.00 | 542.00 | 548.00 | 548.00 | 301,200 |
| 08 Mar 2024 | 555.00 | 578.00 | 550.00 | 567.00 | 567.00 | 282,100 |
| 07 Mar 2024 | 572.00 | 581.00 | 560.00 | 561.00 | 561.00 | 193,100 |
| 06 Mar 2024 | 561.00 | 579.00 | 557.00 | 572.00 | 572.00 | 227,200 |
| 05 Mar 2024 | 558.00 | 564.00 | 550.00 | 561.00 | 561.00 | 230,100 |
| 04 Mar 2024 | 579.00 | 588.00 | 568.00 | 574.00 | 574.00 | 190,600 |
| 01 Mar 2024 | 583.00 | 588.00 | 575.00 | 579.00 | 579.00 | 208,600 |
| 29 Feb 2024 | 598.00 | 600.00 | 564.00 | 575.00 | 575.00 | 327,800 |
| 28 Feb 2024 | 580.00 | 608.00 | 579.00 | 593.00 | 593.00 | 362,300 |
| 27 Feb 2024 | 585.00 | 587.00 | 568.00 | 580.00 | 580.00 | 337,900 |
| 26 Feb 2024 | 542.00 | 575.00 | 536.00 | 575.00 | 575.00 | 386,800 |
| 22 Feb 2024 | 546.00 | 553.00 | 533.00 | 538.00 | 538.00 | 181,300 |
| 21 Feb 2024 | 560.00 | 560.00 | 542.00 | 546.00 | 546.00 | 188,200 |
| 20 Feb 2024 | 570.00 | 571.00 | 554.00 | 560.00 | 560.00 | 266,400 |
| 19 Feb 2024 | 549.00 | 570.00 | 538.00 | 568.00 | 568.00 | 386,200 |
| 16 Feb 2024 | 526.00 | 548.00 | 519.00 | 544.00 | 544.00 | 670,500 |
| 15 Feb 2024 | 520.00 | 521.00 | 505.00 | 507.00 | 507.00 | 369,600 |
| 14 Feb 2024 | 530.00 | 530.00 | 515.00 | 517.00 | 517.00 | 263,400 |
| 13 Feb 2024 | 537.00 | 545.00 | 531.00 | 537.00 | 537.00 | 196,900 |
| 09 Feb 2024 | 523.00 | 540.00 | 520.00 | 536.00 | 536.00 | 161,000 |
| 08 Feb 2024 | 522.00 | 530.00 | 515.00 | 522.00 | 522.00 | 140,300 |
| 07 Feb 2024 | 527.00 | 528.00 | 514.00 | 521.00 | 521.00 | 226,100 |
| 06 Feb 2024 | 530.00 | 530.00 | 516.00 | 521.00 | 521.00 | 162,800 |
| 05 Feb 2024 | 525.00 | 539.00 | 517.00 | 532.00 | 532.00 | 202,300 |
| 02 Feb 2024 | 516.00 | 530.00 | 511.00 | 519.00 | 519.00 | 220,200 |
| 01 Feb 2024 | 541.00 | 542.00 | 511.00 | 514.00 | 514.00 | 582,900 |
| 31 Jan 2024 | 549.00 | 549.00 | 538.00 | 549.00 | 549.00 | 127,400 |
| 30 Jan 2024 | 555.00 | 559.00 | 538.00 | 549.00 | 549.00 | 188,900 |
| 29 Jan 2024 | 553.00 | 557.00 | 549.00 | 552.00 | 552.00 | 172,000 |
| 26 Jan 2024 | 535.00 | 551.00 | 534.00 | 547.00 | 547.00 | 231,100 |
| 25 Jan 2024 | 543.00 | 546.00 | 530.00 | 543.00 | 543.00 | 153,000 |
| 24 Jan 2024 | 546.00 | 550.00 | 534.00 | 538.00 | 538.00 | 182,600 |
| 23 Jan 2024 | 545.00 | 556.00 | 541.00 | 547.00 | 547.00 | 332,600 |
| 22 Jan 2024 | 526.00 | 542.00 | 519.00 | 538.00 | 538.00 | 253,700 |
| 19 Jan 2024 | 510.00 | 539.00 | 510.00 | 525.00 | 525.00 | 209,300 |
| 18 Jan 2024 | 513.00 | 518.00 | 503.00 | 510.00 | 510.00 | 325,400 |
| 17 Jan 2024 | 546.00 | 550.00 | 510.00 | 514.00 | 514.00 | 665,700 |
| 16 Jan 2024 | 557.00 | 569.00 | 545.00 | 545.00 | 545.00 | 184,400 |
| 15 Jan 2024 | 557.00 | 560.00 | 547.00 | 555.00 | 555.00 | 93,900 |
| 12 Jan 2024 | 545.00 | 564.00 | 538.00 | 560.00 | 560.00 | 279,700 |
| 11 Jan 2024 | 559.00 | 562.00 | 549.00 | 549.00 | 549.00 | 307,000 |
| 10 Jan 2024 | 573.00 | 573.00 | 557.00 | 558.00 | 558.00 | 290,400 |
| 09 Jan 2024 | 568.00 | 587.00 | 567.00 | 569.00 | 569.00 | 291,300 |
| 05 Jan 2024 | 588.00 | 590.00 | 563.00 | 563.00 | 563.00 | 540,800 |
| 04 Jan 2024 | 580.00 | 596.00 | 567.00 | 588.00 | 588.00 | 344,000 |
| 29 Dec 2023 | 578.00 | 580.00 | 566.00 | 578.00 | 578.00 | 283,200 |
| 28 Dec 2023 | 554.00 | 579.00 | 554.00 | 576.00 | 576.00 | 409,600 |
| 27 Dec 2023 | 529.00 | 570.00 | 529.00 | 552.00 | 552.00 | 597,900 |
| 26 Dec 2023 | 537.00 | 556.00 | 531.00 | 533.00 | 533.00 | 402,200 |
| 25 Dec 2023 | 544.00 | 547.00 | 531.00 | 537.00 | 537.00 | 417,500 |
| 22 Dec 2023 | 560.00 | 562.00 | 546.00 | 547.00 | 547.00 | 325,500 |
| 21 Dec 2023 | 557.00 | 563.00 | 554.00 | 554.00 | 554.00 | 454,200 |
| 20 Dec 2023 | 571.00 | 585.00 | 567.00 | 571.00 | 571.00 | 282,200 |
| 19 Dec 2023 | 550.00 | 574.00 | 550.00 | 568.00 | 568.00 | 222,200 |
| 18 Dec 2023 | 565.00 | 570.00 | 543.00 | 558.00 | 558.00 | 485,400 |
| 15 Dec 2023 | 584.00 | 594.00 | 571.00 | 574.00 | 574.00 | 351,500 |
| 14 Dec 2023 | 592.00 | 599.00 | 575.00 | 591.00 | 591.00 | 480,500 |
| 13 Dec 2023 | 570.00 | 579.00 | 563.00 | 572.00 | 572.00 | 412,200 |
| 12 Dec 2023 | 590.00 | 590.00 | 572.00 | 578.00 | 578.00 | 521,400 |
| 11 Dec 2023 | 610.00 | 611.00 | 589.00 | 592.00 | 592.00 | 577,800 |
| 08 Dec 2023 | 628.00 | 629.00 | 608.00 | 609.00 | 609.00 | 519,600 |
| 07 Dec 2023 | 654.00 | 663.00 | 640.00 | 640.00 | 640.00 | 234,100 |
| 06 Dec 2023 | 644.00 | 661.00 | 643.00 | 658.00 | 658.00 | 280,900 |
| 05 Dec 2023 | 686.00 | 686.00 | 644.00 | 644.00 | 644.00 | 533,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.