StemCell Institute 7096
TSE · Japan · Gesundheitstechnologie
¥742,00-3,00 (-0,40 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥742,00 | -0,40 % | ¥743,00 | ¥760,00 | ¥742,00 | 20,60K |
| 2026-10-01 | ¥745,00 | +3,33 % | ¥722,00 | ¥767,00 | ¥722,00 | 20,40K |
| 2026-09-30 | ¥721,00 | -0,28 % | ¥719,00 | ¥727,00 | ¥716,00 | 3,70K |
| 2026-09-29 | ¥723,00 | -0,82 % | ¥725,00 | ¥726,00 | ¥723,00 | 1,10K |
| 2026-09-28 | ¥729,00 | -1,35 % | ¥725,00 | ¥735,00 | ¥725,00 | 4,70K |
| 2026-09-25 | ¥739,00 | -0,40 % | ¥746,00 | ¥746,00 | ¥729,00 | 2,70K |
| 2026-09-24 | ¥742,00 | +0,68 % | ¥738,00 | ¥742,00 | ¥736,00 | 1,90K |
| 2026-09-18 | ¥737,00 | +0,14 % | ¥736,00 | ¥739,00 | ¥733,00 | 800 |
| 2026-09-17 | ¥736,00 | -1,60 % | ¥746,00 | ¥747,00 | ¥721,00 | 4,30K |
| 2026-09-16 | ¥748,00 | -0,13 % | ¥746,00 | ¥753,00 | ¥746,00 | 1,20K |
| 2026-09-15 | ¥749,00 | +0,13 % | ¥744,00 | ¥753,00 | ¥739,00 | 4,00K |
| 2026-09-14 | ¥748,00 | 0,00 % | ¥749,00 | ¥749,00 | ¥747,00 | 2,70K |
| 2026-09-11 | ¥748,00 | -0,27 % | ¥750,00 | ¥750,00 | ¥748,00 | 1,50K |
| 2026-09-10 | ¥750,00 | -0,27 % | ¥752,00 | ¥752,00 | ¥748,00 | 1,20K |
| 2026-09-09 | ¥752,00 | -0,53 % | ¥756,00 | ¥756,00 | ¥750,00 | 3,40K |
| 2026-09-08 | ¥756,00 | -0,66 % | ¥756,00 | ¥764,00 | ¥756,00 | 2,30K |
| 2026-09-07 | ¥761,00 | 0,00 % | ¥768,00 | ¥768,00 | ¥761,00 | 600 |
| 2026-09-04 | ¥761,00 | -0,39 % | ¥758,00 | ¥765,00 | ¥757,00 | 2,80K |
| 2026-09-03 | ¥764,00 | +0,66 % | ¥758,00 | ¥764,00 | ¥758,00 | 2,70K |
| 2026-09-02 | ¥759,00 | -1,43 % | ¥770,00 | ¥770,00 | ¥754,00 | 4,60K |
| 2026-09-01 | ¥770,00 | +0,65 % | ¥766,00 | ¥770,00 | ¥762,00 | 2,40K |
| 2026-08-31 | ¥765,00 | +0,66 % | ¥760,00 | ¥765,00 | ¥760,00 | 1,10K |
| 2026-08-28 | ¥760,00 | -0,39 % | ¥766,00 | ¥766,00 | ¥760,00 | 3,00K |
| 2026-08-27 | ¥763,00 | -0,39 % | ¥766,00 | ¥769,00 | ¥761,00 | 4,00K |
| 2026-08-26 | ¥766,00 | -0,78 % | ¥772,00 | ¥772,00 | ¥761,00 | 4,70K |
| 2026-08-25 | ¥772,00 | +0,65 % | ¥774,00 | ¥774,00 | ¥766,00 | 1,80K |
| 2026-08-24 | ¥767,00 | -1,03 % | ¥772,00 | ¥774,00 | ¥767,00 | 2,10K |
| 2026-08-21 | ¥775,00 | 0,00 % | ¥775,00 | ¥775,00 | ¥762,00 | 14,90K |
| 2026-08-20 | ¥775,00 | +0,65 % | ¥770,00 | ¥775,00 | ¥765,00 | 4,30K |
| 2026-08-19 | ¥770,00 | -0,39 % | ¥774,00 | ¥774,00 | ¥765,00 | 4,60K |
| 2026-08-18 | ¥773,00 | +0,65 % | ¥768,00 | ¥773,00 | ¥758,00 | 10,20K |
| 2026-08-17 | ¥768,00 | +1,45 % | ¥757,00 | ¥770,00 | ¥757,00 | 10,10K |
| 2026-08-14 | ¥757,00 | +2,44 % | ¥738,00 | ¥761,00 | ¥738,00 | 4,70K |
| 2026-08-13 | ¥739,00 | 0,00 % | ¥743,00 | ¥748,00 | ¥739,00 | 4,30K |
| 2026-08-12 | ¥739,00 | +1,51 % | ¥738,00 | ¥742,00 | ¥728,00 | 3,70K |
| 2026-08-10 | ¥728,00 | -1,36 % | ¥736,00 | ¥738,00 | ¥728,00 | 9,50K |
| 2026-08-07 | ¥738,00 | +0,14 % | ¥738,00 | ¥738,00 | ¥734,00 | 2,30K |
| 2026-08-06 | ¥737,00 | +0,96 % | ¥735,00 | ¥737,00 | ¥730,00 | 2,40K |
| 2026-08-05 | ¥730,00 | -0,95 % | ¥737,00 | ¥737,00 | ¥730,00 | 3,50K |
| 2026-08-04 | ¥737,00 | -0,14 % | ¥738,00 | ¥739,00 | ¥735,00 | 2,90K |
| 2026-08-03 | ¥738,00 | +3,94 % | ¥718,00 | ¥738,00 | ¥713,00 | 7,00K |
| 2026-07-31 | ¥710,00 | +1,28 % | ¥702,00 | ¥716,00 | ¥702,00 | 2,50K |
| 2026-07-30 | ¥701,00 | -1,68 % | ¥700,00 | ¥713,00 | ¥699,00 | 9,60K |
| 2026-07-29 | ¥713,00 | -1,52 % | ¥715,00 | ¥715,00 | ¥708,00 | 6,50K |
| 2026-07-28 | ¥724,00 | -0,14 % | ¥732,00 | ¥732,00 | ¥719,00 | 1,90K |
| 2026-07-27 | ¥725,00 | -0,28 % | ¥727,00 | ¥730,00 | ¥717,00 | 2,20K |
| 2026-07-24 | ¥727,00 | -2,02 % | ¥736,00 | ¥736,00 | ¥726,00 | 3,20K |
| 2026-07-23 | ¥742,00 | +1,09 % | ¥738,00 | ¥742,00 | ¥731,00 | 2,00K |
| 2026-07-22 | ¥734,00 | +0,41 % | ¥737,00 | ¥739,00 | ¥733,00 | 1,20K |
| 2026-07-21 | ¥731,00 | -2,40 % | ¥750,00 | ¥750,00 | ¥731,00 | 8,60K |
| 2026-07-17 | ¥749,00 | -0,40 % | ¥746,00 | ¥750,00 | ¥733,00 | 6,40K |
| 2026-07-16 | ¥752,00 | -2,08 % | ¥766,00 | ¥766,00 | ¥752,00 | 2,50K |
| 2026-07-15 | ¥768,00 | +0,39 % | ¥773,00 | ¥773,00 | ¥762,00 | 1,90K |
| 2026-07-14 | ¥765,00 | -0,65 % | ¥770,00 | ¥772,00 | ¥763,00 | 4,30K |
| 2026-07-13 | ¥770,00 | +0,26 % | ¥767,00 | ¥770,00 | ¥750,00 | 2,40K |
| 2026-07-10 | ¥768,00 | +0,92 % | ¥775,00 | ¥775,00 | ¥767,00 | 3,00K |
| 2026-07-09 | ¥761,00 | +0,40 % | ¥753,00 | ¥769,00 | ¥753,00 | 13,80K |
| 2026-07-08 | ¥758,00 | -0,39 % | ¥760,00 | ¥767,00 | ¥745,00 | 5,20K |
| 2026-07-07 | ¥761,00 | +2,01 % | ¥748,00 | ¥761,00 | ¥748,00 | 5,90K |
| 2026-07-06 | ¥746,00 | +0,67 % | ¥742,00 | ¥748,00 | ¥738,00 | 4,80K |
| 2026-07-03 | ¥741,00 | +3,06 % | ¥718,00 | ¥744,00 | ¥717,00 | 15,90K |
| 2026-07-02 | ¥719,00 | -0,55 % | ¥718,00 | ¥732,00 | ¥718,00 | 6,10K |
| 2026-07-01 | ¥723,00 | -0,14 % | ¥720,00 | ¥728,00 | ¥718,00 | 2,70K |
| 2026-06-30 | ¥724,00 | +1,26 % | ¥715,00 | ¥724,00 | ¥706,00 | 2,70K |
| 2026-06-29 | ¥715,00 | +1,71 % | ¥705,00 | ¥719,00 | ¥705,00 | 6,00K |
| 2026-06-26 | ¥703,00 | +1,15 % | ¥685,00 | ¥707,00 | ¥683,00 | 7,90K |
| 2026-06-25 | ¥695,00 | +1,02 % | ¥700,00 | ¥705,00 | ¥687,00 | 5,30K |
| 2026-06-24 | ¥688,00 | -1,71 % | ¥685,00 | ¥695,00 | ¥683,00 | 5,60K |
| 2026-06-23 | ¥700,00 | 0,00 % | ¥700,00 | ¥700,00 | ¥692,00 | 5,60K |
| 2026-06-22 | ¥700,00 | +1,30 % | ¥682,00 | ¥700,00 | ¥680,00 | 5,10K |
| 2026-06-19 | ¥691,00 | +4,07 % | ¥673,00 | ¥706,00 | ¥673,00 | 17,10K |
| 2026-06-18 | ¥664,00 | -1,19 % | ¥673,00 | ¥678,00 | ¥651,00 | 26,80K |
| 2026-06-17 | ¥672,00 | +0,75 % | ¥671,00 | ¥680,00 | ¥670,00 | 5,90K |
| 2026-06-16 | ¥667,00 | -0,30 % | ¥665,00 | ¥676,00 | ¥665,00 | 3,30K |
| 2026-06-15 | ¥669,00 | -0,59 % | ¥673,00 | ¥673,00 | ¥665,00 | 5,00K |
| 2026-06-12 | ¥673,00 | -0,15 % | ¥675,00 | ¥678,00 | ¥667,00 | 10,30K |
| 2026-06-11 | ¥674,00 | +2,12 % | ¥656,00 | ¥674,00 | ¥656,00 | 3,60K |
| 2026-06-10 | ¥660,00 | +0,30 % | ¥662,00 | ¥666,00 | ¥651,00 | 7,30K |
| 2026-06-09 | ¥658,00 | +0,61 % | ¥645,00 | ¥664,00 | ¥643,00 | 6,60K |
| 2026-06-08 | ¥654,00 | -3,40 % | ¥650,00 | ¥671,00 | ¥648,00 | 11,10K |
| 2026-06-05 | ¥677,00 | +4,64 % | ¥645,00 | ¥694,00 | ¥645,00 | 16,10K |
| 2026-06-04 | ¥647,00 | -1,52 % | ¥651,00 | ¥657,00 | ¥645,00 | 10,20K |
| 2026-06-03 | ¥657,00 | -1,50 % | ¥660,00 | ¥665,00 | ¥646,00 | 13,50K |
| 2026-06-02 | ¥667,00 | +3,09 % | ¥647,00 | ¥689,00 | ¥637,00 | 41,60K |
| 2026-06-01 | ¥647,00 | -0,92 % | ¥653,00 | ¥654,00 | ¥632,00 | 7,20K |
| 2026-05-29 | ¥653,00 | +1,56 % | ¥643,00 | ¥657,00 | ¥643,00 | 8,10K |
| 2026-05-28 | ¥643,00 | -1,08 % | ¥650,00 | ¥650,00 | ¥643,00 | 5,40K |
| 2026-05-27 | ¥650,00 | +0,15 % | ¥649,00 | ¥650,00 | ¥643,00 | 4,80K |
| 2026-05-26 | ¥649,00 | +0,62 % | ¥651,00 | ¥657,00 | ¥646,00 | 9,10K |
| 2026-05-25 | ¥645,00 | -1,68 % | ¥659,00 | ¥664,00 | ¥645,00 | 13,20K |