StemRIM (4599.T) JPX

Currency In JPY

4599.T Historical Return

If you invested ¥1000 in StemRIM (4599.T) since IPO date, it would be worth ¥375.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥528.89, while ¥1000 invested 1 year ago would be worth ¥1,133.33. This corresponds to total returns of -62.46%, -47.11%, 13.33%, respectively, with annualized returns of -12.99%, -11.96%, 13.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4599.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	350	357	357	368	350	495,100
August 20, 2026	351	355	355	358	348	383,200
August 19, 2026	342	343	343	351	337	492,700
August 18, 2026	345	348	348	363	344	546,600
August 17, 2026	348	348	348	361	346	397,200
August 14, 2026	351	348	348	353	346	287,200
August 13, 2026	330	356	356	359	330	585,300
August 12, 2026	323	343	343	344	315	562,900
August 10, 2026	308	326	326	340	304	729,500
August 07, 2026	302	303	303	308	300	177,500
August 06, 2026	304	303	303	307	301	110,500
August 05, 2026	300	302	302	306	300	125,000
August 04, 2026	294	300	300	304	294	123,200
August 03, 2026	298	296	296	299	289	142,100
July 31, 2026	292	298	298	301	288	144,800
July 30, 2026	284	289	289	289	282	95,400
July 29, 2026	291	288	288	294	280	282,800
July 28, 2026	297	292	292	298	291	126,500
July 27, 2026	300	299	299	303	296	136,500
July 24, 2026	299	299	299	302	296	105,300
July 23, 2026	294	300	300	301	294	60,000
July 22, 2026	300	294	294	303	294	146,800
July 21, 2026	296	299	299	300	296	87,000
July 17, 2026	298	294	294	298	288	280,900
July 16, 2026	303	297	297	304	296	148,000
July 15, 2026	301	303	303	305	297	177,800
July 14, 2026	297	303	303	308	297	195,100
July 13, 2026	313	300	300	313	296	371,900
July 10, 2026	308	316	316	320	302	255,800
July 09, 2026	311	310	310	313	306	170,300
July 08, 2026	307	301	301	314	300	339,800
July 07, 2026	310	310	310	312	307	161,700
July 06, 2026	310	307	307	322	306	228,200
July 03, 2026	311	313	313	313	304	209,300
July 02, 2026	312	310	310	318	310	172,900
July 01, 2026	322	318	318	328	312	301,500
June 30, 2026	322	324	324	324	315	177,400
June 29, 2026	313	327	327	330	313	343,500
June 26, 2026	311	313	313	317	311	111,300
June 25, 2026	305	311	311	316	304	152,800
June 24, 2026	301	305	305	306	298	66,400
June 23, 2026	301	298	298	301	292	185,500
June 22, 2026	301	304	304	315	301	245,500
June 19, 2026	315	300	300	318	293	326,900
June 18, 2026	305	321	321	325	298	461,200
June 17, 2026	285	300	300	304	285	295,100
June 16, 2026	288	284	284	288	280	48,900
June 15, 2026	285	285	285	289	284	73,800
June 12, 2026	281	286	286	288	281	156,700
June 11, 2026	276	283	283	283	274	173,700
June 10, 2026	282	276	276	282	273	244,500
June 09, 2026	284	282	282	286	281	160,000
June 08, 2026	290	286	286	294	283	156,800
June 05, 2026	294	295	295	299	293	79,300
June 04, 2026	286	290	290	296	286	85,200
June 03, 2026	290	286	286	290	281	78,800
June 02, 2026	287	292	292	295	280	161,000
June 01, 2026	296	286	286	297	285	128,800
May 29, 2026	292	296	296	300	292	109,200
May 28, 2026	294	291	291	299	289	135,700