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 ¥178.76 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥248.18, while ¥1000 invested 1 year ago would be worth ¥578.23. This corresponds to total returns of -82.12%, -75.18%, -42.18%, respectively, with annualized returns of -21.4%, -24.31%, -42.18%.

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
October 01, 2026	170	170	170	171	166	257,900
September 30, 2026	167	170	170	170	161	439,300
September 29, 2026	170	166	166	170	165	598,400
September 28, 2026	185	172	172	185	171	550,400
September 25, 2026	183	175	175	185	175	304,900
September 24, 2026	176	181	181	181	173	442,200
September 18, 2026	173	177	177	181	172	520,300
September 17, 2026	173	171	171	175	169	893,000
September 16, 2026	176	177	177	184	174	638,600
September 15, 2026	178	180	180	180	170	1.28M
September 11, 2026	207	180	180	210	177	5.3M
September 10, 2026	239	239	239	239	239	136,500
September 09, 2026	327	319	319	330	316	265,300
September 08, 2026	329	330	330	337	323	325,000
September 07, 2026	320	331	331	331	314	283,300
September 04, 2026	319	312	312	319	308	176,500
September 03, 2026	311	314	314	320	307	264,200
September 02, 2026	333	313	313	334	310	716,900
September 01, 2026	335	341	341	349	335	320,800
August 31, 2026	360	332	332	365	330	588,600
August 28, 2026	351	357	357	363	351	288,500
August 27, 2026	351	351	351	353	347	239,000
August 26, 2026	355	351	351	360	350	234,800
August 25, 2026	352	353	353	358	350	327,900
August 24, 2026	356	354	354	360	351	306,700
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