Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 502.00
+14.00 (2.87%)
Sep 12, 2025, 3:30 PM JST
Japan Tissue Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 499.00 | 499.00 | 487.00 | 497.00 | - | 1.84% | 35,200 |
| Sep 11, 2025 | 491.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 37,100 |
| Sep 10, 2025 | 495.00 | 496.00 | 489.00 | 490.00 | 490.00 | -1.01% | 46,800 |
| Sep 9, 2025 | 501.00 | 507.00 | 495.00 | 495.00 | 495.00 | -0.80% | 49,600 |
| Sep 8, 2025 | 502.00 | 507.00 | 499.00 | 499.00 | 499.00 | -0.60% | 52,800 |
| Sep 5, 2025 | 503.00 | 506.00 | 497.00 | 502.00 | 502.00 | 0.80% | 54,200 |
| Sep 4, 2025 | 503.00 | 505.00 | 496.00 | 498.00 | 498.00 | -1.78% | 54,800 |
| Sep 3, 2025 | 512.00 | 532.00 | 506.00 | 507.00 | 507.00 | -1.74% | 147,700 |
| Sep 2, 2025 | 511.00 | 518.00 | 509.00 | 516.00 | 516.00 | 2.38% | 70,800 |
| Sep 1, 2025 | 494.00 | 511.00 | 492.00 | 504.00 | 504.00 | 2.02% | 48,600 |
| Aug 29, 2025 | 488.00 | 496.00 | 486.00 | 494.00 | 494.00 | 2.07% | 35,300 |
| Aug 28, 2025 | 488.00 | 491.00 | 484.00 | 484.00 | 484.00 | -0.82% | 81,200 |
| Aug 27, 2025 | 498.00 | 499.00 | 488.00 | 488.00 | 488.00 | -2.01% | 119,600 |
| Aug 26, 2025 | 501.00 | 504.00 | 498.00 | 498.00 | 498.00 | -0.60% | 84,900 |
| Aug 25, 2025 | 503.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.20% | 89,600 |
| Aug 22, 2025 | 515.00 | 515.00 | 502.00 | 502.00 | 502.00 | -2.52% | 140,900 |
| Aug 21, 2025 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | -3.01% | 149,700 |
| Aug 20, 2025 | 528.00 | 538.00 | 527.00 | 531.00 | 531.00 | 0.57% | 108,400 |
| Aug 19, 2025 | 527.00 | 532.00 | 522.00 | 528.00 | 528.00 | 1.15% | 126,100 |
| Aug 18, 2025 | 520.00 | 527.00 | 520.00 | 522.00 | 522.00 | 0.38% | 88,800 |
| Aug 15, 2025 | 525.00 | 525.00 | 519.00 | 520.00 | 520.00 | -0.76% | 133,000 |
| Aug 14, 2025 | 522.00 | 529.00 | 522.00 | 524.00 | 524.00 | -0.19% | 54,900 |
| Aug 13, 2025 | 533.00 | 534.00 | 523.00 | 525.00 | 525.00 | -1.69% | 92,300 |
| Aug 12, 2025 | 533.00 | 539.00 | 530.00 | 534.00 | 534.00 | -0.19% | 57,900 |
| Aug 8, 2025 | 540.00 | 543.00 | 531.00 | 535.00 | 535.00 | -0.74% | 127,100 |
| Aug 7, 2025 | 564.00 | 564.00 | 537.00 | 539.00 | 539.00 | -3.75% | 195,700 |
| Aug 6, 2025 | 586.00 | 586.00 | 560.00 | 560.00 | 560.00 | -3.61% | 126,900 |
| Aug 5, 2025 | 584.00 | 592.00 | 581.00 | 581.00 | 581.00 | -1.02% | 89,400 |
| Aug 4, 2025 | 578.00 | 587.00 | 572.00 | 587.00 | 587.00 | -0.17% | 73,900 |
| Aug 1, 2025 | 584.00 | 601.00 | 573.00 | 588.00 | 588.00 | 1.03% | 129,800 |
| Jul 31, 2025 | 578.00 | 587.00 | 567.00 | 582.00 | 582.00 | -8.78% | 329,800 |
| Jul 30, 2025 | 647.00 | 654.00 | 632.00 | 638.00 | 638.00 | -0.78% | 100,800 |
| Jul 29, 2025 | 635.00 | 643.00 | 625.00 | 643.00 | 643.00 | 2.23% | 71,900 |
| Jul 28, 2025 | 619.00 | 634.00 | 611.00 | 629.00 | 629.00 | 2.11% | 57,300 |
| Jul 25, 2025 | 621.00 | 625.00 | 612.00 | 616.00 | 616.00 | -1.44% | 74,900 |
| Jul 24, 2025 | 634.00 | 635.00 | 619.00 | 625.00 | 625.00 | -0.16% | 121,700 |
| Jul 23, 2025 | 628.00 | 647.00 | 621.00 | 626.00 | 626.00 | -0.32% | 207,300 |
| Jul 22, 2025 | 637.00 | 651.00 | 624.00 | 628.00 | 628.00 | -1.41% | 72,500 |
| Jul 18, 2025 | 663.00 | 663.00 | 637.00 | 637.00 | 637.00 | -4.35% | 134,100 |
| Jul 17, 2025 | 669.00 | 676.00 | 651.00 | 666.00 | 666.00 | -2.92% | 278,500 |
| Jul 16, 2025 | 624.00 | 700.00 | 620.00 | 686.00 | 686.00 | 8.20% | 783,200 |
| Jul 15, 2025 | 657.00 | 657.00 | 633.00 | 634.00 | 634.00 | -2.46% | 68,500 |
| Jul 14, 2025 | 669.00 | 674.00 | 630.00 | 650.00 | 650.00 | -1.37% | 152,400 |
| Jul 11, 2025 | 623.00 | 659.00 | 619.00 | 659.00 | 659.00 | 6.29% | 188,300 |
| Jul 10, 2025 | 606.00 | 623.00 | 600.00 | 620.00 | 620.00 | 2.31% | 87,000 |
| Jul 9, 2025 | 594.00 | 606.00 | 591.00 | 606.00 | 606.00 | 3.24% | 50,000 |
| Jul 8, 2025 | 571.00 | 590.00 | 568.00 | 587.00 | 587.00 | 2.98% | 47,900 |
| Jul 7, 2025 | 569.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.53% | 49,600 |
| Jul 4, 2025 | 568.00 | 574.00 | 564.00 | 567.00 | 567.00 | -0.18% | 30,800 |
| Jul 3, 2025 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | 1.07% | 37,900 |