Recomm Co., Ltd. (TYO:3323)
Japan
· Delayed Price · Currency is JPY 92.00
-3.00 (-3.16%)
Mar 9, 2026, 3:30 PM JST
Recomm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.00 | 93.00 | 89.00 | 91.00 | 91.00 | -4.21% | 1,198,200 |
| Mar 6, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 655,900 |
| Mar 5, 2026 | 92.00 | 96.00 | 92.00 | 95.00 | 95.00 | 5.56% | 1,416,700 |
| Mar 4, 2026 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | -4.26% | 2,650,900 |
| Mar 3, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -3.09% | 1,395,000 |
| Mar 2, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | -3.00% | 1,477,500 |
| Feb 27, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 1,154,200 |
| Feb 26, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | 1.01% | 1,606,900 |
| Feb 25, 2026 | 95.00 | 104.00 | 94.00 | 99.00 | 99.00 | 5.32% | 3,178,600 |
| Feb 24, 2026 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 4.44% | 898,800 |
| Feb 20, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -5.26% | 1,471,000 |
| Feb 19, 2026 | 95.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 1,505,000 |
| Feb 18, 2026 | 100.00 | 101.00 | 95.00 | 95.00 | 95.00 | -3.06% | 1,826,000 |
| Feb 17, 2026 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.97% | 1,621,700 |
| Feb 16, 2026 | 104.00 | 108.00 | 99.00 | 101.00 | 101.00 | -10.62% | 4,515,800 |
| Feb 13, 2026 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | -5.83% | 3,240,800 |
| Feb 12, 2026 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | - | 3,517,300 |
| Feb 10, 2026 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 3.45% | 3,813,400 |
| Feb 9, 2026 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 5.45% | 4,125,300 |
| Feb 6, 2026 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 3,017,100 |
| Feb 5, 2026 | 120.00 | 120.00 | 110.00 | 112.00 | 112.00 | -6.67% | 6,628,600 |
| Feb 4, 2026 | 125.00 | 138.00 | 116.00 | 120.00 | 120.00 | 4.35% | 27,043,000 |
| Feb 3, 2026 | 109.00 | 116.00 | 109.00 | 115.00 | 115.00 | 6.48% | 4,277,600 |
| Feb 2, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -2.70% | 1,452,400 |
| Jan 30, 2026 | 104.00 | 112.00 | 104.00 | 111.00 | 111.00 | 7.77% | 2,640,600 |
| Jan 29, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 561,100 |
| Jan 28, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 1,708,700 |
| Jan 27, 2026 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | -5.50% | 2,571,800 |
| Jan 26, 2026 | 112.00 | 114.00 | 107.00 | 109.00 | 109.00 | -1.80% | 4,195,100 |
| Jan 23, 2026 | 104.00 | 114.00 | 98.00 | 111.00 | 111.00 | 7.77% | 6,990,400 |
| Jan 22, 2026 | 111.00 | 116.00 | 102.00 | 103.00 | 103.00 | -2.83% | 13,044,600 |
| Jan 21, 2026 | 107.00 | 129.00 | 101.00 | 106.00 | 106.00 | 0.95% | 34,632,700 |
| Jan 20, 2026 | 95.00 | 115.00 | 95.00 | 105.00 | 105.00 | 16.67% | 26,316,000 |
| Jan 19, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 555,900 |
| Jan 16, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 908,500 |
| Jan 15, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 790,000 |
| Jan 14, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 346,500 |
| Jan 13, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,376,300 |
| Jan 9, 2026 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 1,094,900 |
| Jan 8, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4.60% | 1,378,000 |
| Jan 7, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 738,900 |
| Jan 6, 2026 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2.35% | 915,000 |
| Jan 5, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 621,800 |
| Dec 30, 2025 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 807,800 |
| Dec 29, 2025 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 579,600 |
| Dec 26, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 462,600 |
| Dec 25, 2025 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 858,100 |
| Dec 24, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 241,200 |
| Dec 23, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3.85% | 778,700 |
| Dec 22, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 459,000 |
| Dec 19, 2025 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 775,900 |
| Dec 18, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 429,400 |
| Dec 17, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -2.53% | 1,103,400 |
| Dec 16, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 840,200 |
| Dec 15, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 577,300 |
| Dec 12, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 279,600 |
| Dec 11, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 519,400 |
| Dec 10, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 727,600 |
| Dec 9, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 987,100 |
| Dec 8, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 702,500 |
| Dec 5, 2025 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 845,000 |
| Dec 4, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 803,600 |
| Dec 3, 2025 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 870,300 |
| Dec 2, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -3.49% | 1,077,600 |
| Dec 1, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 851,300 |
| Nov 28, 2025 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 1,294,500 |
| Nov 27, 2025 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 1,162,500 |
| Nov 26, 2025 | 81.00 | 85.00 | 81.00 | 84.00 | 84.00 | 3.70% | 881,500 |
| Nov 25, 2025 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -3.57% | 1,450,400 |
| Nov 21, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,202,900 |
| Nov 20, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 837,200 |
| Nov 19, 2025 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,098,200 |
| Nov 18, 2025 | 86.00 | 88.00 | 84.00 | 88.00 | 88.00 | - | 2,609,800 |
| Nov 17, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 2,250,900 |
| Nov 14, 2025 | 94.00 | 96.00 | 87.00 | 90.00 | 90.00 | -6.25% | 3,425,300 |
| Nov 13, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 1,221,200 |
| Nov 12, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 4.40% | 2,028,200 |
| Nov 11, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 2,399,000 |
| Nov 10, 2025 | 94.00 | 98.00 | 91.00 | 94.00 | 94.00 | -13.76% | 6,202,700 |
| Nov 7, 2025 | 114.00 | 116.00 | 108.00 | 109.00 | 109.00 | -5.22% | 1,690,800 |
| Nov 6, 2025 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,872,700 |
| Nov 5, 2025 | 111.00 | 115.00 | 108.00 | 114.00 | 114.00 | 1.79% | 1,824,900 |
| Nov 4, 2025 | 111.00 | 116.00 | 111.00 | 112.00 | 112.00 | 0.90% | 2,254,900 |
| Oct 31, 2025 | 106.00 | 111.00 | 105.00 | 111.00 | 111.00 | 4.72% | 1,330,800 |
| Oct 30, 2025 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2.91% | 1,059,100 |
| Oct 29, 2025 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | -3.74% | 1,956,000 |
| Oct 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,473,300 |
| Oct 27, 2025 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,969,700 |
| Oct 24, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 2,068,300 |
| Oct 23, 2025 | 112.00 | 119.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,304,400 |
| Oct 22, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 2.75% | 2,157,700 |
| Oct 21, 2025 | 107.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1.87% | 3,098,200 |
| Oct 20, 2025 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 3.88% | 2,080,200 |
| Oct 17, 2025 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 1,600,500 |
| Oct 16, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,863,400 |
| Oct 15, 2025 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1.96% | 2,285,400 |
| Oct 14, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -2.86% | 2,757,700 |
| Oct 10, 2025 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | -0.94% | 2,849,300 |
| Oct 9, 2025 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 2,176,100 |
| Oct 8, 2025 | 110.00 | 114.00 | 103.00 | 105.00 | 105.00 | -8.70% | 8,341,200 |