JPX · 4599 · stock
StemRIM (4599) stock price history
Every JPX trading session of StemRIM from Aug 9, 2019 to Nov 13, 2026: 1,767 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4599 adjusted close, 2019 to 2026
- ¥1,401
- All time high, 2023
- ¥368.00
- 52 week high, ¥110.00 low
- 1,767
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4599 key facts
- StemRIM (4599) closed at ¥117.00 on Nov 13, 2026 on JPX.
- 4599's all time high close is ¥1,401, set on Apr 13, 2023; its all time low close is ¥111.00 on Nov 6, 2026.
- 4599's 52 week range is ¥110.00 to ¥368.00.
- 4599 returned -59.2% over the year to Nov 13, 2026 and -78.4% over five years.
- Since Aug 9, 2019 4599 returned -88%, -25.1% a year compounded.
- 4599's deepest drawdown was -92.1% from Apr 13, 2023 to Nov 6, 2026.
- DataCedar holds 1,767 daily sessions of 4599 history from Aug 9, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4599 price chart, 2019 to 2026
4599 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.2% |
| 3 months | -67.1% |
| 6 months | -61.9% |
| Year to date | -55.5% |
| 1 year | -59.2% |
| 3 years | -82.5% |
| 5 years | -78.4% |
| 10 years | n/a |
| Since Aug 9, 2019 | -87.7% |
| Compound annual growth, 7.3 years | -25.1% |
4599 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,401 on Apr 13, 2023
- All time low close
- ¥111.00 on Nov 6, 2026
- 52 week high
- ¥368.00 on Aug 21, 2026
- 52 week low
- ¥110.00 on Nov 6, 2026
- Deepest drawdown
- -92.1% from Apr 13, 2023 to Nov 6, 2026, not yet recovered
- Best single session
- +59.8% on Dec 16, 2021
- Worst single session
- -25.1% on Sep 10, 2026
- Volatility, 1 year annualised
- 59.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +37%
- Worst calendar year
- 2024, -46%
4599 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 9, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥264.00 | ¥368.00 | ¥110.00 | ¥117.00 | -55.5% | 58.8M | 206 |
| 2025 | ¥314.00 | ¥370.00 | ¥246.00 | ¥263.00 | -16.2% | 36.3M | 243 |
| 2024 | ¥580.00 | ¥620.00 | ¥285.00 | ¥314.00 | -45.7% | 54.9M | 245 |
| 2023 | ¥895.00 | ¥1,518 | ¥529.00 | ¥578.00 | -35.7% | 110.4M | 246 |
| 2022 | ¥879.00 | ¥1,139 | ¥529.00 | ¥899.00 | +2.0% | 120.6M | 244 |
| 2021 | ¥640.00 | ¥1,069 | ¥485.00 | ¥881.00 | +37.4% | 114.2M | 245 |
| 2020 | ¥900.00 | ¥1,311 | ¥278.00 | ¥641.00 | -30.3% | 303.7M | 242 |
| 2019 | ¥930.00 | ¥1,088 | ¥797.00 | ¥920.00 | n/a | 29.4M | 96 |
4599 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥117.00 | -15.8% |
| October 2026 | ¥139.00 | -18.2% |
| September 2026 | ¥170.00 | -48.8% |
| August 2026 | ¥332.00 | +11.4% |
| July 2026 | ¥298.00 | -8.0% |
| June 2026 | ¥324.00 | +9.5% |
| May 2026 | ¥296.00 | -1.3% |
| April 2026 | ¥300.00 | +2.4% |
| March 2026 | ¥293.00 | -4.6% |
| February 2026 | ¥307.00 | +5.9% |
| January 2026 | ¥290.00 | +10.3% |
| December 2025 | ¥263.00 | -6.1% |
About the 4599 data
Daily bars. 1,767 sessions from Aug 9, 2019 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4599/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4599 share price history
