StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 844.00
-11.00 (-1.29%)
At close: Feb 6, 2026
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 850.00 | 855.00 | 835.00 | 844.00 | 844.00 | -1.29% | 11,600 |
| Feb 5, 2026 | 830.00 | 855.00 | 828.00 | 855.00 | 855.00 | 2.64% | 17,100 |
| Feb 4, 2026 | 836.00 | 839.00 | 830.00 | 833.00 | 833.00 | 0.12% | 3,800 |
| Feb 3, 2026 | 827.00 | 840.00 | 827.00 | 832.00 | 832.00 | 0.60% | 5,200 |
| Feb 2, 2026 | 836.00 | 840.00 | 827.00 | 827.00 | 827.00 | 0.61% | 6,000 |
| Jan 30, 2026 | 821.00 | 839.00 | 818.00 | 822.00 | 822.00 | -0.12% | 13,200 |
| Jan 29, 2026 | 828.00 | 828.00 | 818.00 | 823.00 | 823.00 | -0.60% | 6,200 |
| Jan 28, 2026 | 825.00 | 828.00 | 812.00 | 828.00 | 828.00 | 0.24% | 17,200 |
| Jan 27, 2026 | 837.00 | 837.00 | 826.00 | 826.00 | 826.00 | -1.31% | 8,800 |
| Jan 26, 2026 | 841.00 | 845.00 | 837.00 | 837.00 | 837.00 | -0.48% | 5,200 |
| Jan 23, 2026 | 835.00 | 847.00 | 831.00 | 841.00 | 841.00 | 0.36% | 9,000 |
| Jan 22, 2026 | 843.00 | 849.00 | 828.00 | 838.00 | 838.00 | 1.21% | 11,300 |
| Jan 21, 2026 | 850.00 | 850.00 | 822.00 | 828.00 | 828.00 | -2.59% | 20,200 |
| Jan 20, 2026 | 867.00 | 867.00 | 842.00 | 850.00 | 850.00 | -2.19% | 11,500 |
| Jan 19, 2026 | 870.00 | 870.00 | 850.00 | 869.00 | 869.00 | 1.64% | 17,000 |
| Jan 16, 2026 | 872.00 | 872.00 | 855.00 | 855.00 | 855.00 | -1.27% | 19,400 |
| Jan 15, 2026 | 855.00 | 871.00 | 850.00 | 866.00 | 866.00 | 1.29% | 36,100 |
| Jan 14, 2026 | 830.00 | 855.00 | 829.00 | 855.00 | 855.00 | 3.14% | 26,800 |
| Jan 13, 2026 | 846.00 | 847.00 | 825.00 | 829.00 | 829.00 | -0.48% | 22,500 |
| Jan 9, 2026 | 817.00 | 841.00 | 817.00 | 833.00 | 833.00 | 1.96% | 21,400 |
| Jan 8, 2026 | 820.00 | 822.00 | 813.00 | 817.00 | 817.00 | 0.12% | 9,700 |
| Jan 7, 2026 | 805.00 | 821.00 | 800.00 | 816.00 | 816.00 | 1.37% | 21,700 |
| Jan 6, 2026 | 790.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2.16% | 17,600 |
| Jan 5, 2026 | 804.00 | 810.00 | 787.00 | 788.00 | 788.00 | -0.63% | 23,100 |
| Dec 30, 2025 | 790.00 | 795.00 | 784.00 | 793.00 | 793.00 | 1.28% | 28,000 |
| Dec 29, 2025 | 773.00 | 787.00 | 767.00 | 783.00 | 783.00 | 1.29% | 26,600 |
| Dec 26, 2025 | 770.00 | 776.00 | 765.00 | 773.00 | 773.00 | 0.91% | 40,400 |
| Dec 25, 2025 | 765.00 | 771.00 | 757.00 | 766.00 | 766.00 | 1.06% | 60,100 |
| Dec 24, 2025 | 762.00 | 784.00 | 758.00 | 758.00 | 758.00 | -0.26% | 41,700 |
| Dec 23, 2025 | 757.00 | 772.00 | 755.00 | 760.00 | 760.00 | 0.40% | 57,500 |
| Dec 22, 2025 | 768.00 | 769.00 | 753.00 | 757.00 | 757.00 | -1.05% | 35,500 |
| Dec 19, 2025 | 750.00 | 766.00 | 750.00 | 765.00 | 765.00 | 1.86% | 31,400 |
| Dec 18, 2025 | 756.00 | 756.00 | 750.00 | 751.00 | 751.00 | -0.92% | 22,100 |
| Dec 17, 2025 | 772.00 | 772.00 | 752.00 | 758.00 | 758.00 | -2.32% | 31,600 |
| Dec 16, 2025 | 782.00 | 782.00 | 771.00 | 776.00 | 776.00 | -0.89% | 21,600 |
| Dec 15, 2025 | 780.00 | 787.00 | 778.00 | 783.00 | 783.00 | 0.38% | 35,400 |
| Dec 12, 2025 | 786.00 | 794.00 | 780.00 | 780.00 | 780.00 | -1.02% | 15,400 |
| Dec 11, 2025 | 801.00 | 802.00 | 788.00 | 788.00 | 788.00 | -0.88% | 26,200 |
| Dec 10, 2025 | 765.00 | 800.00 | 765.00 | 795.00 | 795.00 | 3.92% | 40,700 |
| Dec 9, 2025 | 768.00 | 777.00 | 764.00 | 765.00 | 765.00 | -0.78% | 32,700 |
| Dec 8, 2025 | 777.00 | 785.00 | 771.00 | 771.00 | 771.00 | -0.52% | 33,300 |
| Dec 5, 2025 | 771.00 | 780.00 | 771.00 | 775.00 | 775.00 | 0.13% | 11,400 |
| Dec 4, 2025 | 771.00 | 779.00 | 771.00 | 774.00 | 774.00 | 0.52% | 17,900 |
| Dec 3, 2025 | 773.00 | 775.00 | 765.00 | 770.00 | 770.00 | -1.03% | 19,200 |
| Dec 2, 2025 | 781.00 | 783.00 | 770.00 | 778.00 | 778.00 | -0.38% | 14,400 |
| Dec 1, 2025 | 780.00 | 787.00 | 780.00 | 781.00 | 781.00 | 0.90% | 20,100 |
| Nov 28, 2025 | 757.00 | 776.00 | 753.00 | 774.00 | 774.00 | 2.38% | 40,600 |
| Nov 27, 2025 | 751.00 | 756.00 | 744.00 | 756.00 | 756.00 | - | 62,200 |
| Nov 26, 2025 | 763.00 | 772.00 | 751.00 | 756.00 | 756.00 | -1.43% | 52,100 |
| Nov 25, 2025 | 770.00 | 780.00 | 763.00 | 767.00 | 767.00 | 0.39% | 58,900 |