Japan Tissue Engineering Co., Ltd. (TYO:7774)
Japan · Delayed Price · Currency is JPY 815.00
0.00 (0.00%)
Sep 16, 2026, 3:05 PM JST
Japan Tissue Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 814.00 | 819.00 | 806.00 | 815.00 | - | - | 13,400 |
| 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 |
| Aug 10, 2026 | 826.00 | 893.00 | 825.00 | 862.00 | 862.00 | 5.12% | 291,000 |
| Aug 7, 2026 | 797.00 | 820.00 | 773.00 | 820.00 | 820.00 | 2.89% | 211,800 |
| Aug 6, 2026 | 779.00 | 797.00 | 771.00 | 797.00 | 797.00 | 1.92% | 142,200 |
| 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 |