Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 618.00
+25.00 (4.22%)
May 12, 2026, 3:30 PM JST
Japan Tissue Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 598.00 | 624.00 | 589.00 | 615.00 | - | 3.71% | 137,800 |
| May 11, 2026 | 598.00 | 604.00 | 581.00 | 593.00 | 593.00 | 0.85% | 126,000 |
| May 8, 2026 | 602.00 | 611.00 | 579.00 | 588.00 | 588.00 | -5.31% | 268,500 |
| May 7, 2026 | 562.00 | 634.00 | 561.00 | 621.00 | 621.00 | 12.30% | 460,800 |
| May 1, 2026 | 530.00 | 571.00 | 530.00 | 553.00 | 553.00 | 4.34% | 467,100 |
| Apr 30, 2026 | 532.00 | 537.00 | 525.00 | 530.00 | 530.00 | -0.75% | 132,200 |
| Apr 28, 2026 | 539.00 | 548.00 | 532.00 | 534.00 | 534.00 | -0.56% | 76,300 |
| Apr 27, 2026 | 568.00 | 570.00 | 537.00 | 537.00 | 537.00 | -5.29% | 237,500 |
| Apr 24, 2026 | 581.00 | 588.00 | 567.00 | 567.00 | 567.00 | -2.74% | 136,900 |
| Apr 23, 2026 | 595.00 | 595.00 | 580.00 | 583.00 | 583.00 | -2.02% | 89,000 |
| Apr 22, 2026 | 611.00 | 611.00 | 592.00 | 595.00 | 595.00 | -2.62% | 99,700 |
| Apr 21, 2026 | 618.00 | 625.00 | 608.00 | 611.00 | 611.00 | -0.65% | 74,000 |
| Apr 20, 2026 | 612.00 | 625.00 | 609.00 | 615.00 | 615.00 | 1.32% | 69,600 |
| Apr 17, 2026 | 613.00 | 618.00 | 602.00 | 607.00 | 607.00 | -1.30% | 69,100 |
| Apr 16, 2026 | 617.00 | 629.00 | 613.00 | 615.00 | 615.00 | 1.32% | 83,700 |
| Apr 15, 2026 | 613.00 | 634.00 | 606.00 | 607.00 | 607.00 | 1.34% | 137,900 |
| Apr 14, 2026 | 608.00 | 611.00 | 597.00 | 599.00 | 599.00 | -0.66% | 79,100 |
| Apr 13, 2026 | 596.00 | 606.00 | 594.00 | 603.00 | 603.00 | 1.17% | 46,900 |
| Apr 10, 2026 | 612.00 | 612.00 | 594.00 | 596.00 | 596.00 | -1.49% | 75,600 |
| Apr 9, 2026 | 627.00 | 627.00 | 603.00 | 605.00 | 605.00 | -3.35% | 61,000 |
| Apr 8, 2026 | 617.00 | 629.00 | 615.00 | 626.00 | 626.00 | 3.64% | 162,600 |
| Apr 7, 2026 | 603.00 | 613.00 | 597.00 | 604.00 | 604.00 | 0.50% | 74,600 |
| Apr 6, 2026 | 595.00 | 614.00 | 591.00 | 601.00 | 601.00 | 1.01% | 111,100 |
| Apr 3, 2026 | 615.00 | 619.00 | 589.00 | 595.00 | 595.00 | -2.62% | 158,200 |
| Apr 2, 2026 | 614.00 | 623.00 | 604.00 | 611.00 | 611.00 | 0.99% | 110,900 |
| Apr 1, 2026 | 605.00 | 617.00 | 598.00 | 605.00 | 605.00 | 1.51% | 150,500 |
| Mar 31, 2026 | 598.00 | 614.00 | 585.00 | 596.00 | 596.00 | -0.17% | 256,400 |
| Mar 30, 2026 | 653.00 | 659.00 | 593.00 | 597.00 | 597.00 | -13.85% | 601,700 |
| 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 |