Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 693.00
-56.00 (-7.48%)
Mar 27, 2026, 3:30 PM JST
Japan Tissue Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 748.00 | 754.00 | 682.00 | 693.00 | 693.00 | -7.48% | 1,233,800 |
| Mar 26, 2026 | 650.00 | 749.00 | 632.00 | 749.00 | 749.00 | 15.41% | 115,100 |
| Mar 25, 2026 | 638.00 | 660.00 | 638.00 | 649.00 | 649.00 | 2.69% | 108,800 |
| Mar 24, 2026 | 622.00 | 637.00 | 618.00 | 632.00 | 632.00 | 3.10% | 86,900 |
| Mar 23, 2026 | 595.00 | 620.00 | 584.00 | 613.00 | 613.00 | 0.33% | 265,000 |
| Mar 19, 2026 | 634.00 | 635.00 | 606.00 | 611.00 | 611.00 | -6.29% | 108,700 |
| Mar 18, 2026 | 645.00 | 655.00 | 635.00 | 652.00 | 652.00 | 1.09% | 56,900 |
| Mar 17, 2026 | 643.00 | 664.00 | 638.00 | 645.00 | 645.00 | 0.78% | 82,300 |
| Mar 16, 2026 | 625.00 | 647.00 | 621.00 | 640.00 | 640.00 | 0.79% | 158,200 |
| Mar 13, 2026 | 630.00 | 640.00 | 626.00 | 635.00 | 635.00 | -3.50% | 183,500 |
| Mar 12, 2026 | 700.00 | 700.00 | 654.00 | 658.00 | 658.00 | -7.97% | 185,600 |
| Mar 11, 2026 | 690.00 | 725.00 | 685.00 | 715.00 | 715.00 | 4.23% | 173,300 |
| Mar 10, 2026 | 663.00 | 697.00 | 660.00 | 686.00 | 686.00 | 6.69% | 153,700 |
| Mar 9, 2026 | 693.00 | 698.00 | 643.00 | 643.00 | 643.00 | -11.07% | 328,500 |
| 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 |