StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 929.00
-6.00 (-0.64%)
Sep 10, 2025, 1:42 PM JST
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 936.00 | 944.00 | 920.00 | 927.00 | - | -0.86% | 18,700 |
| Sep 9, 2025 | 956.00 | 957.00 | 930.00 | 935.00 | 935.00 | -2.20% | 33,300 |
| Sep 8, 2025 | 949.00 | 956.00 | 943.00 | 956.00 | 956.00 | 1.27% | 26,700 |
| Sep 5, 2025 | 940.00 | 951.00 | 940.00 | 944.00 | 944.00 | 0.21% | 35,400 |
| Sep 4, 2025 | 953.00 | 954.00 | 940.00 | 942.00 | 942.00 | -1.05% | 44,100 |
| Sep 3, 2025 | 960.00 | 967.00 | 951.00 | 952.00 | 952.00 | -0.94% | 34,700 |
| Sep 2, 2025 | 968.00 | 980.00 | 960.00 | 961.00 | 961.00 | -0.93% | 38,100 |
| Sep 1, 2025 | 960.00 | 980.00 | 960.00 | 970.00 | 970.00 | 1.04% | 27,300 |
| Aug 29, 2025 | 994.00 | 996.00 | 960.00 | 960.00 | 960.00 | -2.74% | 71,800 |
| Aug 28, 2025 | 985.00 | 999.00 | 983.00 | 987.00 | 987.00 | 0.30% | 45,000 |
| Aug 27, 2025 | 1,005.00 | 1,005.00 | 981.00 | 984.00 | 984.00 | -2.28% | 64,700 |
| Aug 26, 2025 | 1,012.00 | 1,025.00 | 1,002.00 | 1,007.00 | 1,007.00 | 1.00% | 57,700 |
| Aug 25, 2025 | 1,016.00 | 1,016.00 | 995.00 | 997.00 | 997.00 | -1.58% | 46,600 |
| Aug 22, 2025 | 1,021.00 | 1,025.00 | 1,005.00 | 1,013.00 | 1,013.00 | -1.17% | 62,700 |
| Aug 21, 2025 | 1,021.00 | 1,039.00 | 1,005.00 | 1,025.00 | 1,025.00 | 0.20% | 79,000 |
| Aug 20, 2025 | 1,044.00 | 1,044.00 | 1,016.00 | 1,023.00 | 1,023.00 | -0.97% | 45,400 |
| Aug 19, 2025 | 1,049.00 | 1,085.00 | 1,031.00 | 1,033.00 | 1,033.00 | 0.10% | 128,100 |
| Aug 18, 2025 | 1,020.00 | 1,047.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.98% | 75,900 |
| Aug 15, 2025 | 1,048.00 | 1,059.00 | 1,007.00 | 1,012.00 | 1,012.00 | -2.79% | 121,800 |
| Aug 14, 2025 | 998.00 | 1,051.00 | 997.00 | 1,041.00 | 1,041.00 | 4.00% | 100,300 |
| Aug 13, 2025 | 998.00 | 1,008.00 | 994.00 | 1,001.00 | 1,001.00 | 0.20% | 31,700 |
| Aug 12, 2025 | 1,007.00 | 1,007.00 | 990.00 | 999.00 | 999.00 | -0.79% | 39,100 |
| Aug 8, 2025 | 1,029.00 | 1,030.00 | 995.00 | 1,007.00 | 1,007.00 | -1.27% | 43,600 |
| Aug 7, 2025 | 1,013.00 | 1,030.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.10% | 32,700 |
| Aug 6, 2025 | 1,008.00 | 1,030.00 | 1,007.00 | 1,019.00 | 1,019.00 | 1.19% | 31,900 |
| Aug 5, 2025 | 1,004.00 | 1,019.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.40% | 18,800 |
| Aug 4, 2025 | 996.00 | 1,012.00 | 991.00 | 1,003.00 | 1,003.00 | -1.38% | 27,800 |
| Aug 1, 2025 | 1,019.00 | 1,022.00 | 1,000.00 | 1,017.00 | 1,017.00 | -0.20% | 29,700 |
| Jul 31, 2025 | 1,012.00 | 1,030.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.79% | 43,400 |
| Jul 30, 2025 | 1,017.00 | 1,031.00 | 1,010.00 | 1,011.00 | 1,011.00 | -0.49% | 41,700 |
| Jul 29, 2025 | 1,023.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.17% | 36,700 |
| Jul 28, 2025 | 1,021.00 | 1,041.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.78% | 34,300 |
| Jul 25, 2025 | 1,047.00 | 1,047.00 | 1,018.00 | 1,020.00 | 1,020.00 | -1.26% | 30,800 |
| Jul 24, 2025 | 1,023.00 | 1,054.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.98% | 54,000 |
| Jul 23, 2025 | 1,008.00 | 1,035.00 | 1,008.00 | 1,023.00 | 1,023.00 | 1.59% | 86,300 |
| Jul 22, 2025 | 1,019.00 | 1,026.00 | 990.00 | 1,007.00 | 1,007.00 | -1.66% | 83,700 |
| Jul 18, 2025 | 1,036.00 | 1,045.00 | 1,009.00 | 1,024.00 | 1,024.00 | -1.06% | 105,400 |
| Jul 17, 2025 | 1,050.00 | 1,072.00 | 1,017.00 | 1,035.00 | 1,035.00 | -1.24% | 309,500 |
| Jul 16, 2025 | 1,195.00 | 1,245.00 | 1,032.00 | 1,048.00 | 1,048.00 | -5.24% | 1,529,300 |
| Jul 15, 2025 | 956.00 | 1,106.00 | 938.00 | 1,106.00 | 1,106.00 | 15.69% | 182,700 |
| Jul 14, 2025 | 950.00 | 957.00 | 938.00 | 956.00 | 956.00 | 0.63% | 29,000 |
| Jul 11, 2025 | 953.00 | 956.00 | 937.00 | 950.00 | 950.00 | 0.64% | 44,600 |
| Jul 10, 2025 | 925.00 | 951.00 | 917.00 | 944.00 | 944.00 | 2.05% | 60,300 |
| Jul 9, 2025 | 938.00 | 940.00 | 925.00 | 925.00 | 925.00 | -1.49% | 40,100 |
| Jul 8, 2025 | 911.00 | 941.00 | 911.00 | 939.00 | 939.00 | 3.07% | 43,700 |
| Jul 7, 2025 | 941.00 | 941.00 | 911.00 | 911.00 | 911.00 | -3.60% | 64,600 |
| Jul 4, 2025 | 951.00 | 956.00 | 943.00 | 945.00 | 945.00 | -0.11% | 27,700 |
| Jul 3, 2025 | 962.00 | 964.00 | 945.00 | 946.00 | 946.00 | -1.66% | 61,800 |
| Jul 2, 2025 | 990.00 | 990.00 | 950.00 | 962.00 | 962.00 | -3.41% | 95,000 |
| Jul 1, 2025 | 1,004.00 | 1,014.00 | 993.00 | 996.00 | 996.00 | -0.20% | 48,500 |