StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 657.00
-10.00 (-1.50%)
Jun 3, 2026, 3:30 PM JST
StemCell Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 647.00 | 689.00 | 637.00 | 667.00 | 667.00 | 3.09% | 41,600 |
| Jun 1, 2026 | 653.00 | 654.00 | 632.00 | 647.00 | 647.00 | -0.92% | 7,200 |
| May 29, 2026 | 643.00 | 657.00 | 643.00 | 653.00 | 653.00 | 1.56% | 8,100 |
| May 28, 2026 | 650.00 | 650.00 | 643.00 | 643.00 | 643.00 | -1.08% | 5,400 |
| May 27, 2026 | 649.00 | 650.00 | 643.00 | 650.00 | 650.00 | 0.15% | 4,800 |
| May 26, 2026 | 651.00 | 657.00 | 646.00 | 649.00 | 649.00 | 0.62% | 9,100 |
| May 25, 2026 | 659.00 | 664.00 | 645.00 | 645.00 | 645.00 | -1.68% | 13,200 |
| May 22, 2026 | 640.00 | 656.00 | 640.00 | 656.00 | 656.00 | 2.02% | 8,000 |
| May 21, 2026 | 633.00 | 653.00 | 633.00 | 643.00 | 643.00 | 0.94% | 20,900 |
| May 20, 2026 | 641.00 | 641.00 | 627.00 | 637.00 | 637.00 | -0.78% | 22,600 |
| May 19, 2026 | 642.00 | 666.00 | 640.00 | 642.00 | 642.00 | -0.77% | 20,500 |
| May 18, 2026 | 666.00 | 666.00 | 639.00 | 647.00 | 647.00 | -4.15% | 38,600 |
| May 15, 2026 | 681.00 | 685.00 | 675.00 | 675.00 | 675.00 | -1.03% | 11,600 |
| May 14, 2026 | 719.00 | 719.00 | 666.00 | 682.00 | 682.00 | -7.84% | 45,600 |
| May 13, 2026 | 730.00 | 742.00 | 730.00 | 740.00 | 740.00 | 1.37% | 9,400 |
| May 12, 2026 | 736.00 | 736.00 | 729.00 | 730.00 | 730.00 | -0.68% | 8,000 |
| May 11, 2026 | 738.00 | 738.00 | 726.00 | 735.00 | 735.00 | -0.41% | 10,400 |
| May 8, 2026 | 739.00 | 742.00 | 734.00 | 738.00 | 738.00 | -0.14% | 8,500 |
| May 7, 2026 | 735.00 | 739.00 | 724.00 | 739.00 | 739.00 | 0.41% | 19,200 |
| May 1, 2026 | 740.00 | 745.00 | 730.00 | 736.00 | 736.00 | -1.34% | 23,700 |
| Apr 30, 2026 | 750.00 | 751.00 | 742.00 | 746.00 | 746.00 | -0.80% | 19,000 |
| Apr 28, 2026 | 751.00 | 755.00 | 751.00 | 752.00 | 752.00 | -0.13% | 6,000 |
| Apr 27, 2026 | 760.00 | 760.00 | 752.00 | 753.00 | 753.00 | -0.92% | 5,100 |
| Apr 24, 2026 | 760.00 | 760.00 | 749.00 | 760.00 | 760.00 | -0.39% | 15,800 |
| Apr 23, 2026 | 764.00 | 764.00 | 756.00 | 763.00 | 763.00 | -0.52% | 9,100 |
| Apr 22, 2026 | 772.00 | 773.00 | 767.00 | 767.00 | 767.00 | -1.16% | 5,500 |
| Apr 21, 2026 | 774.00 | 782.00 | 774.00 | 776.00 | 776.00 | 0.13% | 3,400 |
| Apr 20, 2026 | 783.00 | 796.00 | 773.00 | 775.00 | 775.00 | -1.15% | 12,900 |
| Apr 17, 2026 | 772.00 | 794.00 | 770.00 | 784.00 | 784.00 | 1.03% | 12,000 |
| Apr 16, 2026 | 773.00 | 780.00 | 770.00 | 776.00 | 776.00 | 0.91% | 9,900 |
| Apr 15, 2026 | 762.00 | 771.00 | 758.00 | 769.00 | 769.00 | 1.05% | 8,000 |
| Apr 14, 2026 | 758.00 | 764.00 | 755.00 | 761.00 | 761.00 | 0.26% | 5,800 |
| Apr 13, 2026 | 752.00 | 759.00 | 752.00 | 759.00 | 759.00 | 0.93% | 3,600 |
| Apr 10, 2026 | 755.00 | 757.00 | 750.00 | 752.00 | 752.00 | -0.53% | 8,600 |
| Apr 9, 2026 | 759.00 | 759.00 | 752.00 | 756.00 | 756.00 | -0.66% | 7,600 |
| Apr 8, 2026 | 756.00 | 768.00 | 753.00 | 761.00 | 761.00 | 1.06% | 9,000 |
| Apr 7, 2026 | 755.00 | 762.00 | 751.00 | 753.00 | 753.00 | -0.40% | 11,600 |
| Apr 6, 2026 | 753.00 | 759.00 | 751.00 | 756.00 | 756.00 | 0.40% | 13,600 |
| Apr 3, 2026 | 761.00 | 763.00 | 753.00 | 753.00 | 753.00 | -0.40% | 12,700 |
| Apr 2, 2026 | 762.00 | 767.00 | 755.00 | 756.00 | 756.00 | -0.79% | 20,400 |
| Apr 1, 2026 | 766.00 | 771.00 | 761.00 | 762.00 | 762.00 | -0.52% | 16,300 |
| Mar 31, 2026 | 765.00 | 775.00 | 762.00 | 766.00 | 766.00 | 0.13% | 8,800 |
| Mar 30, 2026 | 779.00 | 782.00 | 761.00 | 765.00 | 765.00 | -6.71% | 60,100 |
| 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 |