Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 556.00
+2.00 (0.36%)
At close: Feb 6, 2026
Japan Tissue Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 473.00 | 475.00 | 466.00 | 469.00 | 469.00 | -1.05% | 54,900 |
| Dec 17, 2025 | 472.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.21% | 28,700 |
| Dec 16, 2025 | 474.00 | 477.00 | 470.00 | 473.00 | 473.00 | 0.42% | 37,700 |
| Dec 15, 2025 | 483.00 | 483.00 | 470.00 | 471.00 | 471.00 | -2.28% | 69,200 |
| Dec 12, 2025 | 480.00 | 483.00 | 478.00 | 482.00 | 482.00 | 0.42% | 53,300 |
| Dec 11, 2025 | 492.00 | 494.00 | 480.00 | 480.00 | 480.00 | -1.84% | 57,100 |
| Dec 10, 2025 | 491.00 | 493.00 | 486.00 | 489.00 | 489.00 | -0.20% | 47,100 |
| Dec 9, 2025 | 486.00 | 493.00 | 485.00 | 490.00 | 490.00 | 0.41% | 52,400 |
| Dec 8, 2025 | 502.00 | 508.00 | 488.00 | 488.00 | 488.00 | -2.79% | 51,000 |
| Dec 5, 2025 | 509.00 | 524.00 | 500.00 | 502.00 | 502.00 | -0.99% | 90,700 |
| Dec 4, 2025 | 500.00 | 513.00 | 500.00 | 507.00 | 507.00 | 0.60% | 39,000 |
| Dec 3, 2025 | 506.00 | 512.00 | 493.00 | 504.00 | 504.00 | -0.40% | 91,400 |
| Dec 2, 2025 | 502.00 | 515.00 | 487.00 | 506.00 | 506.00 | 2.02% | 116,500 |
| Dec 1, 2025 | 486.00 | 502.00 | 484.00 | 496.00 | 496.00 | 1.64% | 79,900 |
| Nov 28, 2025 | 483.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.41% | 44,200 |
| Nov 27, 2025 | 486.00 | 486.00 | 481.00 | 486.00 | 486.00 | 0.41% | 28,200 |
| Nov 26, 2025 | 490.00 | 490.00 | 482.00 | 484.00 | 484.00 | -0.41% | 18,900 |
| Nov 25, 2025 | 485.00 | 490.00 | 482.00 | 486.00 | 486.00 | 0.21% | 28,300 |