Want to see JP:7774 full AI Analyst Report?
Japan Tissue Engineering Co., Ltd. (7774) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 565.00 | 593.00 | 558.00 | 586.00 | 586.00 | -2.50% | 133,500 | 1.29 |
| Nov 05, 2026 | 617.00 | 628.00 | 597.00 | 601.00 | 601.00 | -0.99% | 108,200 | 1.02 |
| Nov 04, 2026 | 594.00 | 614.00 | 579.00 | 607.00 | 607.00 | +2.02% | 253,500 | 2.40 |
| Nov 03, 2026 | 595.00 | 629.00 | 595.00 | 595.00 | 595.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 619.00 | 629.00 | 595.00 | 595.00 | 595.00 | -5.41% | 269,800 | 2.51 |
| Oct 30, 2026 | 753.00 | 780.00 | 620.00 | 629.00 | 629.00 | -17.99% | 728,300 | 7.37 |
| Oct 29, 2026 | 776.00 | 781.00 | 748.00 | 767.00 | 767.00 | -1.67% | 102,100 | 1.03 |
| Oct 28, 2026 | 738.00 | 805.00 | 738.00 | 780.00 | 780.00 | +5.26% | 144,700 | 1.47 |
| Oct 27, 2026 | 729.00 | 747.00 | 729.00 | 741.00 | 741.00 | +1.51% | 79,300 | 0.77 |
| Oct 26, 2026 | 730.00 | 737.00 | 715.00 | 730.00 | 730.00 | -0.27% | 49,600 | 0.48 |
| Oct 23, 2026 | 717.00 | 736.00 | 691.00 | 732.00 | 732.00 | +1.24% | 112,100 | 1.09 |
| Oct 22, 2026 | 750.00 | 757.00 | 718.00 | 723.00 | 723.00 | -3.60% | 79,000 | 0.77 |
| Oct 21, 2026 | 727.00 | 762.00 | 727.00 | 750.00 | 750.00 | +2.46% | 88,300 | 0.87 |
| Oct 20, 2026 | 754.00 | 759.00 | 722.00 | 732.00 | 732.00 | -4.44% | 129,300 | 1.30 |
| Oct 19, 2026 | 765.00 | 770.00 | 729.00 | 766.00 | 766.00 | -1.29% | 74,100 | 0.75 |
| Oct 16, 2026 | 785.00 | 789.00 | 770.00 | 776.00 | 776.00 | -0.64% | 45,700 | 0.46 |
| Oct 15, 2026 | 781.00 | 786.00 | 771.00 | 781.00 | 781.00 | -1.01% | 73,500 | 0.75 |
| Oct 14, 2026 | 801.00 | 805.00 | 786.00 | 789.00 | 789.00 | -1.50% | 35,800 | 0.36 |
| Oct 13, 2026 | 793.00 | 809.00 | 780.00 | 801.00 | 801.00 | +1.01% | 42,400 | 0.43 |
| Oct 12, 2026 | 793.00 | 806.00 | 772.00 | 793.00 | 793.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 778.00 | 806.00 | 772.00 | 793.00 | 793.00 | +1.93% | 92,500 | 0.93 |
| Oct 08, 2026 | 821.00 | 821.00 | 774.00 | 778.00 | 778.00 | -5.58% | 156,800 | 1.60 |
| Oct 07, 2026 | 843.00 | 843.00 | 824.00 | 824.00 | 824.00 | -2.25% | 36,100 | 0.37 |
| Oct 06, 2026 | 832.00 | 846.00 | 829.00 | 843.00 | 843.00 | +1.44% | 50,200 | 0.52 |
| Oct 05, 2026 | 843.00 | 866.00 | 831.00 | 831.00 | 831.00 | -0.24% | 72,700 | 0.75 |
| Oct 02, 2026 | 864.00 | 871.00 | 832.00 | 833.00 | 833.00 | -4.69% | 63,500 | 0.65 |
| Oct 01, 2026 | 883.00 | 890.00 | 868.00 | 874.00 | 874.00 | -2.24% | 80,400 | 0.82 |
| Sep 30, 2026 | 849.00 | 902.00 | 839.00 | 894.00 | 894.00 | +6.81% | 152,800 | 1.59 |
| Sep 29, 2026 | 819.00 | 843.00 | 814.00 | 837.00 | 837.00 | +0.36% | 81,400 | 0.85 |
| Sep 28, 2026 | 855.00 | 860.00 | 829.00 | 834.00 | 834.00 | -1.65% | 88,700 | 0.93 |
| Sep 25, 2026 | 865.00 | 865.00 | 833.00 | 848.00 | 848.00 | -1.17% | 71,500 | 0.76 |
| Sep 24, 2026 | 857.00 | 886.00 | 848.00 | 858.00 | 858.00 | +1.18% | 106,000 | 1.13 |
| Sep 23, 2026 | 832.00 | 857.00 | 832.00 | 848.00 | 848.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 832.00 | 857.00 | 832.00 | 848.00 | 848.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 832.00 | 857.00 | 832.00 | 848.00 | 848.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 832.00 | 857.00 | 832.00 | 848.00 | 848.00 | +3.16% | 88,800 | 0.93 |
| Sep 17, 2026 | 822.00 | 828.00 | 818.00 | 822.00 | 822.00 | +0.37% | 29,500 | 0.31 |
| Sep 16, 2026 | 814.00 | 819.00 | 806.00 | 819.00 | 819.00 | +0.49% | 19,000 | 0.20 |
| Sep 15, 2026 | 791.00 | 822.00 | 786.00 | 815.00 | 815.00 | +3.16% | 56,900 | 0.58 |
| Sep 14, 2026 | 775.00 | 795.00 | 760.00 | 790.00 | 790.00 | +0.00% | 64,800 | 0.66 |
| Sep 11, 2026 | 799.00 | 799.00 | 761.00 | 790.00 | 790.00 | -3.30% | 196,000 | 2.05 |
| Sep 10, 2026 | 830.00 | 830.00 | 800.00 | 817.00 | 817.00 | -0.37% | 105,800 | 1.11 |
| Sep 09, 2026 | 905.00 | 905.00 | 820.00 | 820.00 | 820.00 | -10.09% | 205,100 | 2.21 |
| Sep 08, 2026 | 897.00 | 927.00 | 885.00 | 912.00 | 912.00 | +1.11% | 211,400 | 2.34 |
| Sep 07, 2026 | 848.00 | 904.00 | 842.00 | 902.00 | 902.00 | +6.12% | 177,400 | 2.01 |
| Sep 04, 2026 | 873.00 | 874.00 | 840.00 | 850.00 | 850.00 | -2.97% | 63,000 | 0.71 |
| Sep 03, 2026 | 877.00 | 887.00 | 865.00 | 876.00 | 876.00 | -0.34% | 69,500 | 0.78 |
| Sep 02, 2026 | 875.00 | 887.00 | 861.00 | 879.00 | 879.00 | +0.11% | 84,500 | 0.95 |
| Sep 01, 2026 | 864.00 | 880.00 | 837.00 | 878.00 | 878.00 | +1.62% | 98,800 | 1.12 |
| Aug 31, 2026 | 878.00 | 884.00 | 864.00 | 864.00 | 864.00 | -1.14% | 49,600 | 0.56 |
