StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 820.00
-22.00 (-2.61%)
At close: Mar 27, 2026
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 827.00 | 840.00 | 816.00 | 820.00 | 820.00 | -2.61% | 38,800 |
| Mar 26, 2026 | 847.00 | 852.00 | 840.00 | 842.00 | 842.00 | 0.84% | 17,800 |
| Mar 25, 2026 | 830.00 | 847.00 | 825.00 | 835.00 | 835.00 | 2.33% | 20,200 |
| Mar 24, 2026 | 831.00 | 832.00 | 816.00 | 816.00 | 816.00 | -1.57% | 9,700 |
| Mar 23, 2026 | 818.00 | 829.00 | 804.00 | 829.00 | 829.00 | 0.73% | 12,800 |
| Mar 19, 2026 | 831.00 | 832.00 | 820.00 | 823.00 | 823.00 | -1.44% | 12,600 |
| Mar 18, 2026 | 828.00 | 840.00 | 828.00 | 835.00 | 835.00 | 1.09% | 8,600 |
| Mar 17, 2026 | 849.00 | 858.00 | 826.00 | 826.00 | 826.00 | 0.49% | 21,000 |
| Mar 16, 2026 | 830.00 | 838.00 | 822.00 | 822.00 | 822.00 | -0.96% | 18,600 |
| Mar 13, 2026 | 845.00 | 858.00 | 830.00 | 830.00 | 830.00 | -1.19% | 28,400 |
| Mar 12, 2026 | 861.00 | 861.00 | 839.00 | 840.00 | 840.00 | -2.89% | 17,200 |
| Mar 11, 2026 | 879.00 | 879.00 | 865.00 | 865.00 | 865.00 | -0.35% | 14,400 |
| Mar 10, 2026 | 888.00 | 888.00 | 860.00 | 868.00 | 868.00 | 3.70% | 29,200 |
| Mar 9, 2026 | 854.00 | 868.00 | 837.00 | 837.00 | 837.00 | -3.35% | 41,900 |
| Mar 6, 2026 | 853.00 | 890.00 | 851.00 | 866.00 | 866.00 | 1.29% | 37,500 |
| Mar 5, 2026 | 855.00 | 976.00 | 854.00 | 855.00 | 855.00 | 1.66% | 227,100 |
| Mar 4, 2026 | 860.00 | 861.00 | 836.00 | 841.00 | 841.00 | -2.66% | 24,100 |
| Mar 3, 2026 | 881.00 | 881.00 | 856.00 | 864.00 | 864.00 | -1.82% | 18,200 |
| Mar 2, 2026 | 897.00 | 902.00 | 880.00 | 880.00 | 880.00 | -3.19% | 33,600 |
| Feb 27, 2026 | 891.00 | 916.00 | 891.00 | 909.00 | 909.00 | 2.02% | 40,900 |
| Feb 26, 2026 | 871.00 | 897.00 | 871.00 | 891.00 | 891.00 | 2.41% | 20,900 |
| Feb 25, 2026 | 874.00 | 881.00 | 866.00 | 870.00 | 870.00 | -0.46% | 12,100 |
| Feb 24, 2026 | 868.00 | 874.00 | 862.00 | 874.00 | 874.00 | 0.92% | 16,300 |
| Feb 20, 2026 | 868.00 | 869.00 | 858.00 | 866.00 | 866.00 | 0.12% | 13,900 |
| Feb 19, 2026 | 871.00 | 872.00 | 860.00 | 865.00 | 865.00 | -1.48% | 6,900 |
| Feb 18, 2026 | 866.00 | 895.00 | 862.00 | 878.00 | 878.00 | 1.97% | 26,200 |
| Feb 17, 2026 | 863.00 | 871.00 | 861.00 | 861.00 | 861.00 | 0.82% | 7,800 |
| Feb 16, 2026 | 880.00 | 880.00 | 854.00 | 854.00 | 854.00 | -2.29% | 24,900 |
| Feb 13, 2026 | 868.00 | 880.00 | 854.00 | 874.00 | 874.00 | 1.63% | 20,600 |
| Feb 12, 2026 | 855.00 | 878.00 | 855.00 | 860.00 | 860.00 | 1.30% | 14,300 |
| Feb 10, 2026 | 840.00 | 854.00 | 838.00 | 849.00 | 849.00 | 0.71% | 8,900 |
| Feb 9, 2026 | 850.00 | 850.00 | 835.00 | 843.00 | 843.00 | -0.12% | 11,300 |
| 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 |