StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 762.00
-4.00 (-0.52%)
Aug 27, 2026, 1:14 PM JST
StemCell Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 772.00 | 772.00 | 761.00 | 766.00 | 766.00 | -0.78% | 4,700 |
| Aug 25, 2026 | 774.00 | 774.00 | 766.00 | 772.00 | 772.00 | 0.65% | 1,800 |
| Aug 24, 2026 | 772.00 | 774.00 | 767.00 | 767.00 | 767.00 | -1.03% | 2,100 |
| Aug 21, 2026 | 775.00 | 775.00 | 762.00 | 775.00 | 775.00 | - | 14,900 |
| Aug 20, 2026 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 0.65% | 4,300 |
| Aug 19, 2026 | 774.00 | 774.00 | 765.00 | 770.00 | 770.00 | -0.39% | 4,600 |
| Aug 18, 2026 | 768.00 | 773.00 | 758.00 | 773.00 | 773.00 | 0.65% | 10,200 |
| Aug 17, 2026 | 757.00 | 770.00 | 757.00 | 768.00 | 768.00 | 1.45% | 10,100 |
| Aug 14, 2026 | 738.00 | 761.00 | 738.00 | 757.00 | 757.00 | 2.44% | 4,700 |
| Aug 13, 2026 | 743.00 | 748.00 | 739.00 | 739.00 | 739.00 | - | 4,300 |
| Aug 12, 2026 | 738.00 | 742.00 | 728.00 | 739.00 | 739.00 | 1.51% | 3,700 |
| Aug 10, 2026 | 736.00 | 738.00 | 728.00 | 728.00 | 728.00 | -1.36% | 9,500 |
| Aug 7, 2026 | 738.00 | 738.00 | 734.00 | 738.00 | 738.00 | 0.14% | 2,300 |
| Aug 6, 2026 | 735.00 | 737.00 | 730.00 | 737.00 | 737.00 | 0.96% | 2,400 |
| Aug 5, 2026 | 737.00 | 737.00 | 730.00 | 730.00 | 730.00 | -0.95% | 3,500 |
| Aug 4, 2026 | 738.00 | 739.00 | 735.00 | 737.00 | 737.00 | -0.14% | 2,900 |
| Aug 3, 2026 | 718.00 | 738.00 | 713.00 | 738.00 | 738.00 | 3.94% | 7,000 |
| Jul 31, 2026 | 702.00 | 716.00 | 702.00 | 710.00 | 710.00 | 1.28% | 2,500 |
| Jul 30, 2026 | 700.00 | 713.00 | 699.00 | 701.00 | 701.00 | -1.68% | 9,600 |
| Jul 29, 2026 | 715.00 | 715.00 | 708.00 | 713.00 | 713.00 | -1.52% | 6,500 |
| Jul 28, 2026 | 732.00 | 732.00 | 719.00 | 724.00 | 724.00 | -0.14% | 1,900 |
| Jul 27, 2026 | 727.00 | 730.00 | 717.00 | 725.00 | 725.00 | -0.28% | 2,200 |
| Jul 24, 2026 | 736.00 | 736.00 | 726.00 | 727.00 | 727.00 | -2.02% | 3,200 |
| Jul 23, 2026 | 738.00 | 742.00 | 731.00 | 742.00 | 742.00 | 1.09% | 2,000 |
| Jul 22, 2026 | 737.00 | 739.00 | 733.00 | 734.00 | 734.00 | 0.41% | 1,200 |
| Jul 21, 2026 | 750.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.40% | 8,600 |
| Jul 17, 2026 | 746.00 | 750.00 | 733.00 | 749.00 | 749.00 | -0.40% | 6,400 |
| Jul 16, 2026 | 766.00 | 766.00 | 752.00 | 752.00 | 752.00 | -2.08% | 2,500 |
| Jul 15, 2026 | 773.00 | 773.00 | 762.00 | 768.00 | 768.00 | 0.39% | 1,900 |
| Jul 14, 2026 | 770.00 | 772.00 | 763.00 | 765.00 | 765.00 | -0.65% | 4,300 |
| Jul 13, 2026 | 767.00 | 770.00 | 750.00 | 770.00 | 770.00 | 0.26% | 2,400 |
| Jul 10, 2026 | 775.00 | 775.00 | 767.00 | 768.00 | 768.00 | 0.92% | 3,000 |
| Jul 9, 2026 | 753.00 | 769.00 | 753.00 | 761.00 | 761.00 | 0.40% | 13,800 |
| Jul 8, 2026 | 760.00 | 767.00 | 745.00 | 758.00 | 758.00 | -0.39% | 5,200 |
| Jul 7, 2026 | 748.00 | 761.00 | 748.00 | 761.00 | 761.00 | 2.01% | 5,900 |
| Jul 6, 2026 | 742.00 | 748.00 | 738.00 | 746.00 | 746.00 | 0.67% | 4,800 |
| Jul 3, 2026 | 718.00 | 744.00 | 717.00 | 741.00 | 741.00 | 3.06% | 15,900 |
| Jul 2, 2026 | 718.00 | 732.00 | 718.00 | 719.00 | 719.00 | -0.55% | 6,100 |
| Jul 1, 2026 | 720.00 | 728.00 | 718.00 | 723.00 | 723.00 | -0.14% | 2,700 |
| Jun 30, 2026 | 715.00 | 724.00 | 706.00 | 724.00 | 724.00 | 1.26% | 2,700 |
| Jun 29, 2026 | 705.00 | 719.00 | 705.00 | 715.00 | 715.00 | 1.71% | 6,000 |
| Jun 26, 2026 | 685.00 | 707.00 | 683.00 | 703.00 | 703.00 | 1.15% | 7,900 |
| Jun 25, 2026 | 700.00 | 705.00 | 687.00 | 695.00 | 695.00 | 1.02% | 5,300 |
| Jun 24, 2026 | 685.00 | 695.00 | 683.00 | 688.00 | 688.00 | -1.71% | 5,600 |
| Jun 23, 2026 | 700.00 | 700.00 | 692.00 | 700.00 | 700.00 | - | 5,600 |
| Jun 22, 2026 | 682.00 | 700.00 | 680.00 | 700.00 | 700.00 | 1.30% | 5,100 |
| Jun 19, 2026 | 673.00 | 706.00 | 673.00 | 691.00 | 691.00 | 4.07% | 17,100 |
| Jun 18, 2026 | 673.00 | 678.00 | 651.00 | 664.00 | 664.00 | -1.19% | 26,800 |
| Jun 17, 2026 | 671.00 | 680.00 | 670.00 | 672.00 | 672.00 | 0.75% | 5,900 |
| Jun 16, 2026 | 665.00 | 676.00 | 665.00 | 667.00 | 667.00 | -0.30% | 3,300 |