StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 889.00
+2.00 (0.23%)
Oct 16, 2025, 3:30 PM JST
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 887.00 | 901.00 | 886.00 | 892.00 | 892.00 | 0.56% | 13,600 |
| 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 |
| Oct 1, 2025 | 948.00 | 948.00 | 918.00 | 921.00 | 921.00 | -2.23% | 39,200 |
| Sep 30, 2025 | 945.00 | 973.00 | 931.00 | 942.00 | 942.00 | -0.42% | 56,900 |
| Sep 29, 2025 | 950.00 | 959.00 | 932.00 | 946.00 | 946.00 | 0.64% | 23,400 |
| Sep 26, 2025 | 932.00 | 945.00 | 928.00 | 940.00 | 940.00 | - | 20,500 |
| Sep 25, 2025 | 934.00 | 940.00 | 922.00 | 940.00 | 940.00 | 1.08% | 20,400 |
| Sep 24, 2025 | 934.00 | 934.00 | 921.00 | 930.00 | 930.00 | -0.43% | 18,000 |
| Sep 22, 2025 | 939.00 | 945.00 | 928.00 | 934.00 | 934.00 | 0.21% | 26,000 |
| Sep 19, 2025 | 942.00 | 942.00 | 920.00 | 932.00 | 932.00 | -1.38% | 51,400 |
| Sep 18, 2025 | 932.00 | 945.00 | 930.00 | 945.00 | 945.00 | 1.39% | 30,600 |
| Sep 17, 2025 | 943.00 | 943.00 | 925.00 | 932.00 | 932.00 | -1.27% | 30,600 |
| Sep 16, 2025 | 946.00 | 961.00 | 942.00 | 944.00 | 944.00 | -1.26% | 56,100 |
| Sep 12, 2025 | 943.00 | 967.00 | 921.00 | 956.00 | 956.00 | 3.02% | 86,300 |
| Sep 11, 2025 | 935.00 | 944.00 | 925.00 | 928.00 | 928.00 | -0.64% | 86,300 |
| Sep 10, 2025 | 936.00 | 944.00 | 920.00 | 934.00 | 934.00 | -0.11% | 38,100 |
| 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 |