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 ¥318.61 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥388.96, while ¥1000 invested 1 year ago would be worth ¥940.99. This corresponds to total returns of -68.14%, -61.1%, -5.9%, respectively, with annualized returns of -15.33%, -17.2%, -5.9%.

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
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
May 27, 2026	288	295	295	298	286	135,400
May 26, 2026	288	288	288	294	286	106,100
May 25, 2026	293	289	289	293	279	204,500
May 22, 2026	286	293	293	293	286	137,900
May 21, 2026	286	286	286	291	286	116,800
May 20, 2026	294	285	285	296	283	310,800
May 19, 2026	291	295	295	298	289	144,400
May 18, 2026	306	290	290	306	288	423,800
May 15, 2026	311	307	307	313	303	255,400
May 14, 2026	308	310	310	323	308	271,400
May 13, 2026	311	307	307	318	302	251,700
May 12, 2026	304	303	303	308	302	89,800
May 11, 2026	302	303	303	305	299	117,000
May 08, 2026	295	300	300	303	291	137,900
May 07, 2026	302	296	296	302	292	157,300
May 01, 2026	300	299	299	300	295	37,900
April 30, 2026	302	300	300	302	296	77,900
April 28, 2026	300	301	301	304	298	76,900
April 27, 2026	303	300	300	303	298	87,100
April 24, 2026	305	303	303	307	300	139,500
April 23, 2026	312	309	309	312	305	112,100
April 22, 2026	318	313	313	318	310	78,800
April 21, 2026	319	318	318	320	312	77,700
April 20, 2026	308	316	316	321	308	111,600
April 17, 2026	316	311	311	320	308	119,800
April 16, 2026	318	319	319	326	316	201,000
April 15, 2026	313	317	317	320	312	207,300
April 14, 2026	308	312	312	313	306	80,600
April 13, 2026	302	308	308	308	298	132,500
April 10, 2026	310	304	304	313	301	92,700
April 09, 2026	325	307	307	325	305	184,600
April 08, 2026	315	324	324	325	313	337,000
April 07, 2026	304	312	312	314	303	148,600
April 06, 2026	300	303	303	306	300	28,600
April 03, 2026	307	299	299	309	298	88,900
April 02, 2026	305	307	307	315	303	212,800
April 01, 2026	299	307	307	308	295	126,500
March 31, 2026	291	293	293	304	288	106,700
March 30, 2026	291	289	289	296	287	119,100
March 27, 2026	288	303	303	307	284	195,100
March 26, 2026	301	291	291	304	288	123,200
March 25, 2026	296	301	301	312	296	260,200
March 24, 2026	288	296	296	297	282	441,500