StemCell Institute Inc. (TYO:7096)
Japan · Delayed Price · Currency is JPY 766.00
-2.00 (-0.26%)
Jul 16, 2026, 9:55 AM JST
StemCell Institute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 673.00 | 673.00 | 665.00 | 669.00 | 669.00 | -0.59% | 5,000 |
| Jun 12, 2026 | 675.00 | 678.00 | 667.00 | 673.00 | 673.00 | -0.15% | 10,300 |
| Jun 11, 2026 | 656.00 | 674.00 | 656.00 | 674.00 | 674.00 | 2.12% | 3,600 |
| Jun 10, 2026 | 662.00 | 666.00 | 651.00 | 660.00 | 660.00 | 0.30% | 7,300 |
| Jun 9, 2026 | 645.00 | 664.00 | 643.00 | 658.00 | 658.00 | 0.61% | 6,600 |
| Jun 8, 2026 | 650.00 | 671.00 | 648.00 | 654.00 | 654.00 | -3.40% | 11,100 |
| Jun 5, 2026 | 645.00 | 694.00 | 645.00 | 677.00 | 677.00 | 4.64% | 16,100 |
| Jun 4, 2026 | 651.00 | 657.00 | 645.00 | 647.00 | 647.00 | -1.52% | 10,200 |
| Jun 3, 2026 | 660.00 | 665.00 | 646.00 | 657.00 | 657.00 | -1.50% | 13,500 |
| 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 |