StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 782.00
+2.00 (0.26%)
Dec 15, 2025, 3:13 PM JST
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 780.00 | 787.00 | 778.00 | 781.00 | - | 0.13% | 20,100 |
| 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 |
| Nov 21, 2025 | 752.00 | 772.00 | 752.00 | 764.00 | 764.00 | 1.06% | 48,000 |
| Nov 20, 2025 | 757.00 | 772.00 | 754.00 | 756.00 | 756.00 | -0.66% | 45,100 |
| Nov 19, 2025 | 772.00 | 772.00 | 757.00 | 761.00 | 761.00 | -1.81% | 48,100 |
| Nov 18, 2025 | 790.00 | 790.00 | 772.00 | 775.00 | 775.00 | -2.52% | 40,700 |
| Nov 17, 2025 | 800.00 | 800.00 | 787.00 | 795.00 | 795.00 | -0.63% | 38,700 |
| Nov 14, 2025 | 808.00 | 835.00 | 795.00 | 800.00 | 800.00 | -1.11% | 73,100 |
| Nov 13, 2025 | 848.00 | 850.00 | 806.00 | 809.00 | 809.00 | -1.10% | 166,000 |
| Nov 12, 2025 | 812.00 | 830.00 | 809.00 | 818.00 | 818.00 | 0.37% | 28,800 |
| Nov 11, 2025 | 813.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.49% | 17,200 |
| Nov 10, 2025 | 804.00 | 834.00 | 804.00 | 811.00 | 811.00 | 1.12% | 13,300 |
| Nov 7, 2025 | 793.00 | 806.00 | 793.00 | 802.00 | 802.00 | 0.50% | 9,700 |
| Nov 6, 2025 | 795.00 | 804.00 | 785.00 | 798.00 | 798.00 | 1.01% | 25,700 |
| Nov 5, 2025 | 801.00 | 804.00 | 782.00 | 790.00 | 790.00 | -2.47% | 41,400 |
| Nov 4, 2025 | 805.00 | 814.00 | 800.00 | 810.00 | 810.00 | -0.61% | 20,600 |
| Oct 31, 2025 | 802.00 | 819.00 | 802.00 | 815.00 | 815.00 | 0.62% | 28,700 |
| Oct 30, 2025 | 826.00 | 826.00 | 803.00 | 810.00 | 810.00 | -1.22% | 28,300 |
| Oct 29, 2025 | 848.00 | 857.00 | 816.00 | 820.00 | 820.00 | -3.30% | 54,900 |
| Oct 28, 2025 | 854.00 | 857.00 | 843.00 | 848.00 | 848.00 | -1.17% | 21,700 |
| Oct 27, 2025 | 859.00 | 865.00 | 855.00 | 858.00 | 858.00 | -0.23% | 21,100 |
| Oct 24, 2025 | 873.00 | 873.00 | 860.00 | 860.00 | 860.00 | -0.58% | 6,600 |
| Oct 23, 2025 | 871.00 | 890.00 | 859.00 | 865.00 | 865.00 | - | 9,700 |
| Oct 22, 2025 | 861.00 | 876.00 | 861.00 | 865.00 | 865.00 | 0.35% | 11,900 |
| Oct 21, 2025 | 870.00 | 875.00 | 854.00 | 862.00 | 862.00 | -0.92% | 15,700 |
| Oct 20, 2025 | 869.00 | 875.00 | 864.00 | 870.00 | 870.00 | 0.12% | 12,900 |
| Oct 17, 2025 | 895.00 | 899.00 | 844.00 | 869.00 | 869.00 | -2.25% | 52,800 |
| Oct 16, 2025 | 887.00 | 901.00 | 886.00 | 889.00 | 889.00 | 0.23% | 16,100 |
| Oct 15, 2025 | 879.00 | 895.00 | 879.00 | 887.00 | 887.00 | 0.91% | 17,000 |
| Oct 14, 2025 | 911.00 | 911.00 | 872.00 | 879.00 | 879.00 | -4.04% | 62,600 |
| Oct 10, 2025 | 930.00 | 930.00 | 914.00 | 916.00 | 916.00 | -1.61% | 24,700 |
| Oct 9, 2025 | 930.00 | 932.00 | 926.00 | 931.00 | 931.00 | -0.21% | 7,500 |
| Oct 8, 2025 | 930.00 | 946.00 | 930.00 | 933.00 | 933.00 | -0.11% | 13,200 |
| Oct 7, 2025 | 935.00 | 937.00 | 921.00 | 934.00 | 934.00 | 1.08% | 11,200 |
| Oct 6, 2025 | 930.00 | 930.00 | 911.00 | 924.00 | 924.00 | 0.76% | 26,400 |
| Oct 3, 2025 | 921.00 | 937.00 | 917.00 | 917.00 | 917.00 | 0.66% | 20,700 |
| Oct 2, 2025 | 924.00 | 926.00 | 911.00 | 911.00 | 911.00 | -1.09% | 34,300 |