Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 730.00
-2.00 (-0.27%)
Oct 26, 2026, 3:30 PM JST
Japan Tissue Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 730.00 | 736.00 | 715.00 | 730.00 | 730.00 | -0.27% | 49,600 |
| Oct 23, 2026 | 717.00 | 736.00 | 691.00 | 732.00 | 732.00 | 1.24% | 112,100 |
| Oct 22, 2026 | 750.00 | 757.00 | 718.00 | 723.00 | 723.00 | -3.60% | 79,000 |
| Oct 21, 2026 | 727.00 | 762.00 | 727.00 | 750.00 | 750.00 | 2.46% | 88,300 |
| Oct 20, 2026 | 754.00 | 759.00 | 722.00 | 732.00 | 732.00 | -4.44% | 129,300 |
| Oct 19, 2026 | 765.00 | 770.00 | 729.00 | 766.00 | 766.00 | -1.29% | 74,100 |
| Oct 16, 2026 | 785.00 | 789.00 | 770.00 | 776.00 | 776.00 | -0.64% | 45,700 |
| Oct 15, 2026 | 781.00 | 786.00 | 771.00 | 781.00 | 781.00 | -1.01% | 73,500 |
| Oct 14, 2026 | 801.00 | 805.00 | 786.00 | 789.00 | 789.00 | -1.50% | 35,800 |
| Oct 13, 2026 | 793.00 | 809.00 | 780.00 | 801.00 | 801.00 | 1.01% | 42,400 |
| Oct 9, 2026 | 778.00 | 806.00 | 772.00 | 793.00 | 793.00 | 1.93% | 92,500 |
| Oct 8, 2026 | 821.00 | 821.00 | 774.00 | 778.00 | 778.00 | -5.58% | 156,800 |
| Oct 7, 2026 | 843.00 | 843.00 | 824.00 | 824.00 | 824.00 | -2.25% | 36,100 |
| Oct 6, 2026 | 832.00 | 846.00 | 829.00 | 843.00 | 843.00 | 1.44% | 50,200 |
| Oct 5, 2026 | 843.00 | 866.00 | 831.00 | 831.00 | 831.00 | -0.24% | 72,700 |
| Oct 2, 2026 | 864.00 | 871.00 | 832.00 | 833.00 | 833.00 | -4.69% | 63,500 |
| Oct 1, 2026 | 883.00 | 890.00 | 868.00 | 874.00 | 874.00 | -2.24% | 80,400 |
| Sep 30, 2026 | 849.00 | 902.00 | 839.00 | 894.00 | 894.00 | 6.81% | 152,800 |
| Sep 29, 2026 | 819.00 | 843.00 | 814.00 | 837.00 | 837.00 | 0.36% | 81,400 |
| Sep 28, 2026 | 855.00 | 860.00 | 829.00 | 834.00 | 834.00 | -1.65% | 88,700 |
| Sep 25, 2026 | 865.00 | 865.00 | 833.00 | 848.00 | 848.00 | -1.17% | 71,500 |
| Sep 24, 2026 | 857.00 | 886.00 | 848.00 | 858.00 | 858.00 | 1.18% | 106,000 |
| Sep 18, 2026 | 832.00 | 857.00 | 832.00 | 848.00 | 848.00 | 3.16% | 88,800 |
| Sep 17, 2026 | 822.00 | 828.00 | 818.00 | 822.00 | 822.00 | 0.37% | 29,500 |
| Sep 16, 2026 | 814.00 | 819.00 | 806.00 | 819.00 | 819.00 | 0.49% | 19,000 |
| Sep 15, 2026 | 791.00 | 822.00 | 786.00 | 815.00 | 815.00 | 3.16% | 56,900 |
| Sep 14, 2026 | 775.00 | 795.00 | 760.00 | 790.00 | 790.00 | - | 64,800 |
| Sep 11, 2026 | 799.00 | 799.00 | 761.00 | 790.00 | 790.00 | -3.30% | 196,000 |
| Sep 10, 2026 | 830.00 | 830.00 | 800.00 | 817.00 | 817.00 | -0.37% | 105,800 |
| Sep 9, 2026 | 905.00 | 905.00 | 820.00 | 820.00 | 820.00 | -10.09% | 205,100 |
| Sep 8, 2026 | 897.00 | 927.00 | 885.00 | 912.00 | 912.00 | 1.11% | 211,400 |
| Sep 7, 2026 | 848.00 | 904.00 | 842.00 | 902.00 | 902.00 | 6.12% | 177,400 |
| Sep 4, 2026 | 873.00 | 874.00 | 840.00 | 850.00 | 850.00 | -2.97% | 63,000 |
| Sep 3, 2026 | 877.00 | 887.00 | 865.00 | 876.00 | 876.00 | -0.34% | 69,500 |
| Sep 2, 2026 | 875.00 | 887.00 | 861.00 | 879.00 | 879.00 | 0.11% | 84,500 |
| Sep 1, 2026 | 864.00 | 880.00 | 837.00 | 878.00 | 878.00 | 1.62% | 98,800 |
| Aug 31, 2026 | 878.00 | 884.00 | 864.00 | 864.00 | 864.00 | -1.14% | 49,600 |
| Aug 28, 2026 | 855.00 | 889.00 | 855.00 | 874.00 | 874.00 | 3.07% | 119,500 |
| Aug 27, 2026 | 882.00 | 883.00 | 846.00 | 848.00 | 848.00 | -2.30% | 62,800 |
| Aug 26, 2026 | 881.00 | 893.00 | 866.00 | 868.00 | 868.00 | -1.48% | 77,800 |
| Aug 25, 2026 | 860.00 | 882.00 | 835.00 | 881.00 | 881.00 | 2.44% | 98,100 |
| Aug 24, 2026 | 870.00 | 898.00 | 858.00 | 860.00 | 860.00 | -0.23% | 120,500 |
| Aug 21, 2026 | 832.00 | 874.00 | 828.00 | 862.00 | 862.00 | 3.61% | 113,700 |
| Aug 20, 2026 | 820.00 | 838.00 | 806.00 | 832.00 | 832.00 | 2.97% | 99,500 |
| Aug 19, 2026 | 822.00 | 829.00 | 792.00 | 808.00 | 808.00 | -1.70% | 148,300 |
| Aug 18, 2026 | 844.00 | 863.00 | 809.00 | 822.00 | 822.00 | -3.41% | 154,400 |
| Aug 17, 2026 | 852.00 | 876.00 | 840.00 | 851.00 | 851.00 | 0.83% | 90,500 |
| Aug 14, 2026 | 836.00 | 859.00 | 836.00 | 844.00 | 844.00 | 1.93% | 115,700 |
| Aug 13, 2026 | 875.00 | 875.00 | 816.00 | 828.00 | 828.00 | -5.37% | 167,100 |
| Aug 12, 2026 | 872.00 | 875.00 | 845.00 | 875.00 | 875.00 | 1.51% | 168,600 |