Japan Tissue Engineering Co., Ltd. 7774
TSE · Japonya · Sağlık Hizmetleri
¥833,00-41,00 (-%4,69)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |