Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 723.00
-8.00 (-1.09%)
At close: Mar 6, 2026
Japan Tissue Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 722.00 | 733.00 | 708.00 | 723.00 | 723.00 | -1.09% | 129,700 |
| Mar 5, 2026 | 717.00 | 731.00 | 697.00 | 731.00 | 731.00 | 5.48% | 301,300 |
| Mar 4, 2026 | 748.00 | 773.00 | 680.00 | 693.00 | 693.00 | -12.61% | 574,100 |
| Mar 3, 2026 | 777.00 | 883.00 | 756.00 | 793.00 | 793.00 | 3.26% | 721,100 |
| Mar 2, 2026 | 785.00 | 795.00 | 755.00 | 768.00 | 768.00 | -3.52% | 402,900 |
| Feb 27, 2026 | 706.00 | 796.00 | 706.00 | 796.00 | 796.00 | 14.37% | 568,800 |
| Feb 26, 2026 | 704.00 | 704.00 | 684.00 | 696.00 | 696.00 | -0.57% | 164,600 |
| Feb 25, 2026 | 669.00 | 710.00 | 668.00 | 700.00 | 700.00 | 3.09% | 319,900 |
| Feb 24, 2026 | 628.00 | 694.00 | 603.00 | 679.00 | 679.00 | 7.61% | 988,900 |
| Feb 20, 2026 | 650.00 | 676.00 | 626.00 | 631.00 | 631.00 | 2.10% | 350,600 |
| Feb 19, 2026 | 624.00 | 625.00 | 609.00 | 618.00 | 618.00 | -0.96% | 64,900 |
| Feb 18, 2026 | 638.00 | 644.00 | 620.00 | 624.00 | 624.00 | -1.58% | 215,200 |
| Feb 17, 2026 | 609.00 | 637.00 | 600.00 | 634.00 | 634.00 | 4.11% | 210,000 |
| Feb 16, 2026 | 605.00 | 611.00 | 598.00 | 609.00 | 609.00 | 1.33% | 115,900 |
| Feb 13, 2026 | 596.00 | 601.00 | 587.00 | 601.00 | 601.00 | 1.86% | 95,800 |
| Feb 12, 2026 | 595.00 | 606.00 | 590.00 | 590.00 | 590.00 | -0.67% | 136,300 |
| Feb 10, 2026 | 561.00 | 594.00 | 561.00 | 594.00 | 594.00 | 6.07% | 135,300 |
| Feb 9, 2026 | 575.00 | 576.00 | 558.00 | 560.00 | 560.00 | 0.72% | 125,900 |
| Feb 6, 2026 | 574.00 | 574.00 | 555.00 | 556.00 | 556.00 | 0.36% | 129,400 |
| Feb 5, 2026 | 540.00 | 554.00 | 536.00 | 554.00 | 554.00 | 2.97% | 54,900 |
| Feb 4, 2026 | 532.00 | 538.00 | 527.00 | 538.00 | 538.00 | 1.70% | 73,600 |
| Feb 3, 2026 | 524.00 | 535.00 | 518.00 | 529.00 | 529.00 | 2.12% | 156,300 |
| Feb 2, 2026 | 550.00 | 550.00 | 508.00 | 518.00 | 518.00 | -4.07% | 228,400 |
| Jan 30, 2026 | 559.00 | 563.00 | 524.00 | 540.00 | 540.00 | -4.26% | 202,600 |
| Jan 29, 2026 | 567.00 | 578.00 | 560.00 | 564.00 | 564.00 | -0.18% | 106,000 |
| Jan 28, 2026 | 572.00 | 572.00 | 560.00 | 565.00 | 565.00 | -1.74% | 58,700 |
| Jan 27, 2026 | 579.00 | 583.00 | 566.00 | 575.00 | 575.00 | -1.20% | 136,900 |
| Jan 26, 2026 | 578.00 | 602.00 | 572.00 | 582.00 | 582.00 | 0.69% | 325,300 |
| Jan 23, 2026 | 538.00 | 615.00 | 532.00 | 578.00 | 578.00 | 11.58% | 1,209,500 |
| Jan 22, 2026 | 522.00 | 526.00 | 518.00 | 518.00 | 518.00 | -0.58% | 46,600 |
| Jan 21, 2026 | 530.00 | 531.00 | 518.00 | 521.00 | 521.00 | -2.25% | 129,400 |
| Jan 20, 2026 | 539.00 | 539.00 | 530.00 | 533.00 | 533.00 | -1.84% | 84,600 |
| Jan 19, 2026 | 540.00 | 547.00 | 534.00 | 543.00 | 543.00 | 1.50% | 96,800 |
| Jan 16, 2026 | 551.00 | 554.00 | 531.00 | 535.00 | 535.00 | -3.78% | 102,300 |
| Jan 15, 2026 | 530.00 | 557.00 | 530.00 | 556.00 | 556.00 | 4.71% | 147,000 |
| Jan 14, 2026 | 537.00 | 540.00 | 530.00 | 531.00 | 531.00 | -1.12% | 82,500 |
| Jan 13, 2026 | 542.00 | 543.00 | 530.00 | 537.00 | 537.00 | -0.92% | 95,400 |
| Jan 9, 2026 | 546.00 | 546.00 | 536.00 | 542.00 | 542.00 | 1.12% | 105,300 |
| Jan 8, 2026 | 547.00 | 554.00 | 536.00 | 536.00 | 536.00 | -2.90% | 129,100 |
| Jan 7, 2026 | 536.00 | 552.00 | 533.00 | 552.00 | 552.00 | 3.76% | 256,600 |
| Jan 6, 2026 | 565.00 | 580.00 | 526.00 | 532.00 | 532.00 | -9.06% | 848,800 |
| Jan 5, 2026 | 602.00 | 622.00 | 580.00 | 585.00 | 585.00 | -5.95% | 532,500 |
| Dec 30, 2025 | 585.00 | 674.00 | 580.00 | 622.00 | 622.00 | 8.17% | 3,704,900 |
| Dec 29, 2025 | 499.00 | 575.00 | 493.00 | 575.00 | 575.00 | 16.16% | 784,100 |
| Dec 26, 2025 | 508.00 | 508.00 | 494.00 | 495.00 | 495.00 | -2.37% | 72,000 |
| Dec 25, 2025 | 487.00 | 508.00 | 486.00 | 507.00 | 507.00 | 3.47% | 94,900 |
| Dec 24, 2025 | 483.00 | 491.00 | 480.00 | 490.00 | 490.00 | 1.24% | 73,000 |
| Dec 23, 2025 | 451.00 | 484.00 | 451.00 | 484.00 | 484.00 | 7.80% | 155,600 |
| Dec 22, 2025 | 460.00 | 466.00 | 448.00 | 449.00 | 449.00 | -2.39% | 117,700 |
| Dec 19, 2025 | 466.00 | 468.00 | 457.00 | 460.00 | 460.00 | -1.92% | 98,100 |