Japan Tissue Engineering Co., Ltd. 7774
TSE · Japan · Health Services
¥833.00-41.00 (-4.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥833.00 | -4.69% | ¥864.00 | ¥871.00 | ¥832.00 | 63.50K |
| 2026-10-01 | ¥874.00 | -2.24% | ¥883.00 | ¥890.00 | ¥868.00 | 80.40K |
| 2026-09-30 | ¥894.00 | +6.81% | ¥849.00 | ¥902.00 | ¥839.00 | 152.80K |
| 2026-09-29 | ¥837.00 | +0.36% | ¥819.00 | ¥843.00 | ¥814.00 | 81.40K |
| 2026-09-28 | ¥834.00 | -1.65% | ¥855.00 | ¥860.00 | ¥829.00 | 88.70K |
| 2026-09-25 | ¥848.00 | -1.17% | ¥865.00 | ¥865.00 | ¥833.00 | 71.50K |
| 2026-09-24 | ¥858.00 | +1.18% | ¥857.00 | ¥886.00 | ¥848.00 | 106.00K |
| 2026-09-18 | ¥848.00 | +3.16% | ¥832.00 | ¥857.00 | ¥832.00 | 88.80K |
| 2026-09-17 | ¥822.00 | +0.37% | ¥822.00 | ¥828.00 | ¥818.00 | 29.50K |
| 2026-09-16 | ¥819.00 | +0.49% | ¥814.00 | ¥819.00 | ¥806.00 | 19.00K |
| 2026-09-15 | ¥815.00 | +3.16% | ¥791.00 | ¥822.00 | ¥786.00 | 56.90K |
| 2026-09-14 | ¥790.00 | 0.00% | ¥775.00 | ¥795.00 | ¥760.00 | 64.80K |
| 2026-09-11 | ¥790.00 | -3.30% | ¥799.00 | ¥799.00 | ¥761.00 | 196.00K |
| 2026-09-10 | ¥817.00 | -0.37% | ¥830.00 | ¥830.00 | ¥800.00 | 105.80K |
| 2026-09-09 | ¥820.00 | -10.09% | ¥905.00 | ¥905.00 | ¥820.00 | 205.10K |
| 2026-09-08 | ¥912.00 | +1.11% | ¥897.00 | ¥927.00 | ¥885.00 | 211.40K |
| 2026-09-07 | ¥902.00 | +6.12% | ¥848.00 | ¥904.00 | ¥842.00 | 177.40K |
| 2026-09-04 | ¥850.00 | -2.97% | ¥873.00 | ¥874.00 | ¥840.00 | 63.00K |
| 2026-09-03 | ¥876.00 | -0.34% | ¥877.00 | ¥887.00 | ¥865.00 | 69.50K |
| 2026-09-02 | ¥879.00 | +0.11% | ¥875.00 | ¥887.00 | ¥861.00 | 84.50K |
| 2026-09-01 | ¥878.00 | +1.62% | ¥864.00 | ¥880.00 | ¥837.00 | 98.80K |
| 2026-08-31 | ¥864.00 | -1.14% | ¥878.00 | ¥884.00 | ¥864.00 | 49.60K |
| 2026-08-28 | ¥874.00 | +3.07% | ¥855.00 | ¥889.00 | ¥855.00 | 119.50K |
| 2026-08-27 | ¥848.00 | -2.30% | ¥882.00 | ¥883.00 | ¥846.00 | 62.80K |
| 2026-08-26 | ¥868.00 | -1.48% | ¥881.00 | ¥893.00 | ¥866.00 | 77.80K |
| 2026-08-25 | ¥881.00 | +2.44% | ¥860.00 | ¥882.00 | ¥835.00 | 98.10K |
| 2026-08-24 | ¥860.00 | -0.23% | ¥870.00 | ¥898.00 | ¥858.00 | 120.50K |
| 2026-08-21 | ¥862.00 | +3.61% | ¥832.00 | ¥874.00 | ¥828.00 | 113.70K |
| 2026-08-20 | ¥832.00 | +2.97% | ¥820.00 | ¥838.00 | ¥806.00 | 99.50K |
| 2026-08-19 | ¥808.00 | -1.70% | ¥822.00 | ¥829.00 | ¥792.00 | 148.30K |
| 2026-08-18 | ¥822.00 | -3.41% | ¥844.00 | ¥863.00 | ¥809.00 | 154.40K |
| 2026-08-17 | ¥851.00 | +0.83% | ¥852.00 | ¥876.00 | ¥840.00 | 90.50K |
| 2026-08-14 | ¥844.00 | +1.93% | ¥836.00 | ¥859.00 | ¥836.00 | 115.70K |
| 2026-08-13 | ¥828.00 | -5.37% | ¥875.00 | ¥875.00 | ¥816.00 | 167.10K |
| 2026-08-12 | ¥875.00 | +1.51% | ¥872.00 | ¥875.00 | ¥845.00 | 168.60K |
| 2026-08-10 | ¥862.00 | +5.12% | ¥826.00 | ¥893.00 | ¥825.00 | 291.00K |
| 2026-08-07 | ¥820.00 | +2.89% | ¥797.00 | ¥820.00 | ¥773.00 | 211.80K |
| 2026-08-06 | ¥797.00 | +1.92% | ¥779.00 | ¥797.00 | ¥771.00 | 142.20K |
| 2026-08-05 | ¥782.00 | +3.71% | ¥740.00 | ¥797.00 | ¥733.00 | 231.70K |
| 2026-08-04 | ¥754.00 | +6.95% | ¥706.00 | ¥755.00 | ¥702.00 | 187.30K |
| 2026-08-03 | ¥705.00 | +4.44% | ¥672.00 | ¥705.00 | ¥667.00 | 125.20K |
| 2026-07-31 | ¥675.00 | +2.27% | ¥665.00 | ¥687.00 | ¥650.00 | 105.50K |
| 2026-07-30 | ¥660.00 | +9.09% | ¥608.00 | ¥663.00 | ¥594.00 | 369.20K |
| 2026-07-29 | ¥605.00 | -1.94% | ¥617.00 | ¥617.00 | ¥585.00 | 92.80K |
| 2026-07-28 | ¥617.00 | -0.96% | ¥627.00 | ¥629.00 | ¥610.00 | 45.30K |
| 2026-07-27 | ¥623.00 | +1.80% | ¥622.00 | ¥630.00 | ¥613.00 | 32.90K |
| 2026-07-24 | ¥612.00 | -3.32% | ¥626.00 | ¥632.00 | ¥612.00 | 49.60K |
| 2026-07-23 | ¥633.00 | +0.96% | ¥630.00 | ¥635.00 | ¥624.00 | 19.40K |
| 2026-07-22 | ¥627.00 | +0.80% | ¥632.00 | ¥632.00 | ¥622.00 | 26.90K |
| 2026-07-21 | ¥622.00 | +0.16% | ¥621.00 | ¥639.00 | ¥617.00 | 56.30K |
| 2026-07-17 | ¥621.00 | -4.90% | ¥650.00 | ¥650.00 | ¥610.00 | 105.10K |
| 2026-07-16 | ¥653.00 | -2.97% | ¥672.00 | ¥673.00 | ¥653.00 | 57.50K |
| 2026-07-15 | ¥673.00 | +1.97% | ¥650.00 | ¥675.00 | ¥648.00 | 59.40K |
| 2026-07-14 | ¥660.00 | +0.15% | ¥661.00 | ¥661.00 | ¥653.00 | 30.60K |
| 2026-07-13 | ¥659.00 | +2.01% | ¥651.00 | ¥666.00 | ¥651.00 | 63.10K |
| 2026-07-10 | ¥646.00 | +2.54% | ¥630.00 | ¥652.00 | ¥629.00 | 38.10K |
| 2026-07-09 | ¥630.00 | -0.32% | ¥639.00 | ¥639.00 | ¥629.00 | 21.90K |
| 2026-07-08 | ¥632.00 | -3.66% | ¥646.00 | ¥650.00 | ¥629.00 | 55.40K |
| 2026-07-07 | ¥656.00 | +2.66% | ¥641.00 | ¥657.00 | ¥637.00 | 113.30K |
| 2026-07-06 | ¥639.00 | +4.07% | ¥622.00 | ¥646.00 | ¥617.00 | 71.30K |
| 2026-07-03 | ¥614.00 | +1.49% | ¥615.00 | ¥615.00 | ¥596.00 | 43.00K |
| 2026-07-02 | ¥605.00 | -3.20% | ¥624.00 | ¥631.00 | ¥605.00 | 57.00K |
| 2026-07-01 | ¥625.00 | +0.16% | ¥623.00 | ¥634.00 | ¥613.00 | 64.20K |
| 2026-06-30 | ¥624.00 | +1.63% | ¥614.00 | ¥625.00 | ¥608.00 | 17.70K |
| 2026-06-29 | ¥614.00 | +0.82% | ¥607.00 | ¥625.00 | ¥606.00 | 54.20K |
| 2026-06-26 | ¥609.00 | 0.00% | ¥600.00 | ¥609.00 | ¥598.00 | 44.80K |
| 2026-06-25 | ¥609.00 | +1.84% | ¥597.00 | ¥609.00 | ¥595.00 | 37.30K |
| 2026-06-24 | ¥598.00 | -2.13% | ¥608.00 | ¥612.00 | ¥586.00 | 62.10K |
| 2026-06-23 | ¥611.00 | -0.49% | ¥624.00 | ¥624.00 | ¥609.00 | 53.60K |
| 2026-06-22 | ¥614.00 | -2.85% | ¥632.00 | ¥643.00 | ¥614.00 | 59.80K |
| 2026-06-19 | ¥632.00 | -1.56% | ¥642.00 | ¥642.00 | ¥623.00 | 72.60K |
| 2026-06-18 | ¥642.00 | +3.05% | ¥614.00 | ¥648.00 | ¥614.00 | 120.70K |
| 2026-06-17 | ¥623.00 | +5.59% | ¥590.00 | ¥625.00 | ¥590.00 | 85.10K |
| 2026-06-16 | ¥590.00 | -0.84% | ¥596.00 | ¥599.00 | ¥585.00 | 48.70K |
| 2026-06-15 | ¥595.00 | +1.88% | ¥591.00 | ¥597.00 | ¥583.00 | 69.10K |
| 2026-06-12 | ¥584.00 | +1.04% | ¥585.00 | ¥590.00 | ¥572.00 | 52.00K |
| 2026-06-11 | ¥578.00 | -1.87% | ¥579.00 | ¥584.00 | ¥569.00 | 60.80K |
| 2026-06-10 | ¥589.00 | +1.38% | ¥576.00 | ¥589.00 | ¥562.00 | 64.70K |
| 2026-06-09 | ¥581.00 | -1.19% | ¥592.00 | ¥599.00 | ¥576.00 | 63.40K |
| 2026-06-08 | ¥588.00 | -0.68% | ¥582.00 | ¥603.00 | ¥573.00 | 128.00K |
| 2026-06-05 | ¥592.00 | +0.51% | ¥589.00 | ¥602.00 | ¥582.00 | 63.40K |
| 2026-06-04 | ¥589.00 | -0.84% | ¥584.00 | ¥600.00 | ¥580.00 | 46.70K |
| 2026-06-03 | ¥594.00 | -1.16% | ¥600.00 | ¥600.00 | ¥575.00 | 106.40K |
| 2026-06-02 | ¥601.00 | -1.15% | ¥610.00 | ¥612.00 | ¥590.00 | 96.30K |
| 2026-06-01 | ¥608.00 | -1.30% | ¥620.00 | ¥630.00 | ¥605.00 | 81.70K |
| 2026-05-29 | ¥616.00 | -1.75% | ¥637.00 | ¥646.00 | ¥615.00 | 108.40K |
| 2026-05-28 | ¥627.00 | -2.34% | ¥650.00 | ¥668.00 | ¥614.00 | 177.50K |
| 2026-05-27 | ¥642.00 | -1.68% | ¥645.00 | ¥660.00 | ¥628.00 | 168.80K |
| 2026-05-26 | ¥653.00 | +6.01% | ¥610.00 | ¥655.00 | ¥601.00 | 123.10K |
| 2026-05-25 | ¥616.00 | -0.48% | ¥617.00 | ¥620.00 | ¥600.00 | 64.60K |