Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 786.00
+4.00 (0.51%)
Aug 6, 2026, 11:30 AM JST
Japan Tissue Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 740.00 | 797.00 | 733.00 | 782.00 | 782.00 | 3.71% | 231,700 |
| Aug 4, 2026 | 706.00 | 755.00 | 702.00 | 754.00 | 754.00 | 6.95% | 187,300 |
| Aug 3, 2026 | 672.00 | 705.00 | 667.00 | 705.00 | 705.00 | 4.44% | 125,200 |
| Jul 31, 2026 | 665.00 | 687.00 | 650.00 | 675.00 | 675.00 | 2.27% | 105,500 |
| Jul 30, 2026 | 608.00 | 663.00 | 594.00 | 660.00 | 660.00 | 9.09% | 369,200 |
| Jul 29, 2026 | 617.00 | 617.00 | 585.00 | 605.00 | 605.00 | -1.94% | 92,800 |
| Jul 28, 2026 | 627.00 | 629.00 | 610.00 | 617.00 | 617.00 | -0.96% | 45,300 |
| Jul 27, 2026 | 622.00 | 630.00 | 613.00 | 623.00 | 623.00 | 1.80% | 32,900 |
| Jul 24, 2026 | 626.00 | 632.00 | 612.00 | 612.00 | 612.00 | -3.32% | 49,600 |
| Jul 23, 2026 | 630.00 | 635.00 | 624.00 | 633.00 | 633.00 | 0.96% | 19,400 |
| Jul 22, 2026 | 632.00 | 632.00 | 622.00 | 627.00 | 627.00 | 0.80% | 26,900 |
| Jul 21, 2026 | 621.00 | 639.00 | 617.00 | 622.00 | 622.00 | 0.16% | 56,300 |
| Jul 17, 2026 | 650.00 | 650.00 | 610.00 | 621.00 | 621.00 | -4.90% | 105,100 |
| Jul 16, 2026 | 672.00 | 673.00 | 653.00 | 653.00 | 653.00 | -2.97% | 57,500 |
| Jul 15, 2026 | 650.00 | 675.00 | 648.00 | 673.00 | 673.00 | 1.97% | 59,400 |
| Jul 14, 2026 | 661.00 | 661.00 | 653.00 | 660.00 | 660.00 | 0.15% | 30,600 |
| Jul 13, 2026 | 651.00 | 666.00 | 651.00 | 659.00 | 659.00 | 2.01% | 63,100 |
| Jul 10, 2026 | 630.00 | 652.00 | 629.00 | 646.00 | 646.00 | 2.54% | 38,100 |
| Jul 9, 2026 | 639.00 | 639.00 | 629.00 | 630.00 | 630.00 | -0.32% | 21,900 |
| Jul 8, 2026 | 646.00 | 650.00 | 629.00 | 632.00 | 632.00 | -3.66% | 55,400 |
| Jul 7, 2026 | 641.00 | 657.00 | 637.00 | 656.00 | 656.00 | 2.66% | 113,300 |
| Jul 6, 2026 | 622.00 | 646.00 | 617.00 | 639.00 | 639.00 | 4.07% | 71,300 |
| Jul 3, 2026 | 615.00 | 615.00 | 596.00 | 614.00 | 614.00 | 1.49% | 43,000 |
| Jul 2, 2026 | 624.00 | 631.00 | 605.00 | 605.00 | 605.00 | -3.20% | 57,000 |
| Jul 1, 2026 | 623.00 | 634.00 | 613.00 | 625.00 | 625.00 | 0.16% | 64,200 |
| Jun 30, 2026 | 614.00 | 625.00 | 608.00 | 624.00 | 624.00 | 1.63% | 17,700 |
| Jun 29, 2026 | 607.00 | 625.00 | 606.00 | 614.00 | 614.00 | 0.82% | 54,200 |
| Jun 26, 2026 | 600.00 | 609.00 | 598.00 | 609.00 | 609.00 | - | 44,800 |
| Jun 25, 2026 | 597.00 | 609.00 | 595.00 | 609.00 | 609.00 | 1.84% | 37,300 |
| Jun 24, 2026 | 608.00 | 612.00 | 586.00 | 598.00 | 598.00 | -2.13% | 62,100 |
| Jun 23, 2026 | 624.00 | 624.00 | 609.00 | 611.00 | 611.00 | -0.49% | 53,600 |
| Jun 22, 2026 | 632.00 | 643.00 | 614.00 | 614.00 | 614.00 | -2.85% | 59,800 |
| Jun 19, 2026 | 642.00 | 642.00 | 623.00 | 632.00 | 632.00 | -1.56% | 72,600 |
| Jun 18, 2026 | 614.00 | 648.00 | 614.00 | 642.00 | 642.00 | 3.05% | 120,700 |
| Jun 17, 2026 | 590.00 | 625.00 | 590.00 | 623.00 | 623.00 | 5.59% | 85,100 |
| Jun 16, 2026 | 596.00 | 599.00 | 585.00 | 590.00 | 590.00 | -0.84% | 48,700 |
| Jun 15, 2026 | 591.00 | 597.00 | 583.00 | 595.00 | 595.00 | 1.88% | 69,100 |
| Jun 12, 2026 | 585.00 | 590.00 | 572.00 | 584.00 | 584.00 | 1.04% | 52,000 |
| Jun 11, 2026 | 579.00 | 584.00 | 569.00 | 578.00 | 578.00 | -1.87% | 60,800 |
| Jun 10, 2026 | 576.00 | 589.00 | 562.00 | 589.00 | 589.00 | 1.38% | 64,700 |
| Jun 9, 2026 | 592.00 | 599.00 | 576.00 | 581.00 | 581.00 | -1.19% | 63,400 |
| Jun 8, 2026 | 582.00 | 603.00 | 573.00 | 588.00 | 588.00 | -0.68% | 128,000 |
| Jun 5, 2026 | 589.00 | 602.00 | 582.00 | 592.00 | 592.00 | 0.51% | 63,400 |
| Jun 4, 2026 | 584.00 | 600.00 | 580.00 | 589.00 | 589.00 | -0.84% | 46,700 |
| Jun 3, 2026 | 600.00 | 600.00 | 575.00 | 594.00 | 594.00 | -1.16% | 106,400 |
| Jun 2, 2026 | 610.00 | 612.00 | 590.00 | 601.00 | 601.00 | -1.15% | 96,300 |
| Jun 1, 2026 | 620.00 | 630.00 | 605.00 | 608.00 | 608.00 | -1.30% | 81,700 |
| May 29, 2026 | 637.00 | 646.00 | 615.00 | 616.00 | 616.00 | -1.75% | 108,400 |
| May 28, 2026 | 650.00 | 668.00 | 614.00 | 627.00 | 627.00 | -2.34% | 177,500 |
| May 27, 2026 | 645.00 | 660.00 | 628.00 | 642.00 | 642.00 | -1.68% | 168,800 |