StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 1,017.00
-2.00 (-0.20%)
Aug 1, 2025, 3:30 PM JST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1,002.00 | 1,006.00 | 995.00 | 998.00 | 998.00 | -0.80% | 56,900 |
| Jun 27, 2025 | 1,005.00 | 1,016.00 | 1,001.00 | 1,006.00 | 1,006.00 | - | 30,900 |
| Jun 26, 2025 | 1,012.00 | 1,012.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.10% | 21,700 |
| Jun 25, 2025 | 1,018.00 | 1,018.00 | 1,000.00 | 1,007.00 | 1,007.00 | -1.27% | 27,800 |
| Jun 24, 2025 | 1,015.00 | 1,036.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.79% | 18,400 |
| Jun 23, 2025 | 1,038.00 | 1,038.00 | 1,011.00 | 1,012.00 | 1,012.00 | -1.65% | 23,500 |
| Jun 20, 2025 | 1,051.00 | 1,051.00 | 1,027.00 | 1,029.00 | 1,029.00 | -1.53% | 35,700 |
| Jun 19, 2025 | 1,066.00 | 1,066.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.04% | 20,700 |
| Jun 18, 2025 | 1,066.00 | 1,087.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.04% | 39,500 |
| Jun 17, 2025 | 1,096.00 | 1,099.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.75% | 23,300 |
| Jun 16, 2025 | 1,044.00 | 1,080.00 | 1,041.00 | 1,070.00 | 1,070.00 | 1.33% | 31,200 |
| Jun 13, 2025 | 1,130.00 | 1,130.00 | 1,046.00 | 1,056.00 | 1,056.00 | -5.97% | 109,400 |
| Jun 12, 2025 | 1,040.00 | 1,146.00 | 1,033.00 | 1,123.00 | 1,123.00 | 9.03% | 311,100 |
| Jun 11, 2025 | 1,020.00 | 1,033.00 | 1,008.00 | 1,030.00 | 1,030.00 | 2.08% | 73,700 |
| Jun 10, 2025 | 1,020.00 | 1,020.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.40% | 60,200 |
| Jun 9, 2025 | 1,016.00 | 1,023.00 | 998.00 | 1,005.00 | 1,005.00 | -1.47% | 55,900 |
| Jun 6, 2025 | 1,036.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.54% | 64,200 |
| Jun 5, 2025 | 1,053.00 | 1,054.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.26% | 68,400 |
| Jun 4, 2025 | 1,072.00 | 1,078.00 | 1,052.00 | 1,060.00 | 1,060.00 | -3.20% | 78,700 |
| Jun 3, 2025 | 1,114.00 | 1,117.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.97% | 53,700 |
| Jun 2, 2025 | 1,127.00 | 1,129.00 | 1,114.00 | 1,117.00 | 1,117.00 | -1.06% | 26,700 |
| May 30, 2025 | 1,140.00 | 1,150.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.22% | 46,100 |
| May 29, 2025 | 1,169.00 | 1,169.00 | 1,143.00 | 1,143.00 | 1,143.00 | -2.22% | 30,600 |
| May 28, 2025 | 1,187.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,169.00 | -1.27% | 6,400 |
| May 27, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,184.00 | 1,184.00 | 0.17% | 22,900 |
| May 26, 2025 | 1,184.00 | 1,202.00 | 1,181.00 | 1,182.00 | 1,182.00 | -0.67% | 10,700 |
| May 23, 2025 | 1,177.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,190.00 | 1.19% | 6,200 |