Japan Tissue Engineering Co., Ltd. (7774.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:25PM JST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 636.00 | 636.00 | 614.00 | 617.00 | 617.00 | 30,500 |
| May 02, 2024 | 626.00 | 642.00 | 626.00 | 636.00 | 636.00 | 44,800 |
| May 01, 2024 | 651.00 | 651.00 | 614.00 | 626.00 | 626.00 | 88,400 |
| Apr 30, 2024 | 660.00 | 667.00 | 642.00 | 661.00 | 661.00 | 46,200 |
| Apr 26, 2024 | 647.00 | 667.00 | 634.00 | 660.00 | 660.00 | 38,600 |
| Apr 25, 2024 | 660.00 | 669.00 | 634.00 | 649.00 | 649.00 | 69,900 |
| Apr 24, 2024 | 652.00 | 674.00 | 652.00 | 665.00 | 665.00 | 29,000 |
| Apr 23, 2024 | 661.00 | 666.00 | 645.00 | 653.00 | 653.00 | 29,700 |
| Apr 22, 2024 | 656.00 | 671.00 | 650.00 | 661.00 | 661.00 | 60,300 |
| Apr 19, 2024 | 682.00 | 682.00 | 635.00 | 645.00 | 645.00 | 79,600 |
| Apr 18, 2024 | 648.00 | 684.00 | 648.00 | 682.00 | 682.00 | 60,400 |
| Apr 17, 2024 | 648.00 | 667.00 | 629.00 | 661.00 | 661.00 | 56,700 |
| Apr 16, 2024 | 651.00 | 663.00 | 630.00 | 649.00 | 649.00 | 152,000 |
| Apr 15, 2024 | 709.00 | 714.00 | 675.00 | 681.00 | 681.00 | 140,600 |
| Apr 12, 2024 | 755.00 | 755.00 | 715.00 | 724.00 | 724.00 | 121,000 |
| Apr 11, 2024 | 776.00 | 776.00 | 737.00 | 759.00 | 759.00 | 132,200 |
| Apr 10, 2024 | 808.00 | 811.00 | 787.00 | 791.00 | 791.00 | 124,400 |
| Apr 09, 2024 | 775.00 | 809.00 | 750.00 | 803.00 | 803.00 | 213,100 |
| Apr 08, 2024 | 725.00 | 777.00 | 718.00 | 775.00 | 775.00 | 194,400 |
| Apr 05, 2024 | 695.00 | 725.00 | 694.00 | 725.00 | 725.00 | 86,000 |
| Apr 04, 2024 | 702.00 | 702.00 | 689.00 | 701.00 | 701.00 | 46,500 |
| Apr 03, 2024 | 665.00 | 703.00 | 657.00 | 701.00 | 701.00 | 111,600 |
| Apr 02, 2024 | 677.00 | 677.00 | 658.00 | 672.00 | 672.00 | 34,100 |
| Apr 01, 2024 | 690.00 | 690.00 | 658.00 | 669.00 | 669.00 | 68,500 |
| Mar 29, 2024 | 637.00 | 672.00 | 634.00 | 669.00 | 669.00 | 77,000 |
| Mar 28, 2024 | 626.00 | 649.00 | 626.00 | 637.00 | 637.00 | 63,700 |
| Mar 27, 2024 | 633.00 | 642.00 | 629.00 | 629.00 | 629.00 | 24,000 |
| Mar 26, 2024 | 626.00 | 635.00 | 623.00 | 630.00 | 630.00 | 13,600 |
| Mar 25, 2024 | 630.00 | 635.00 | 625.00 | 626.00 | 626.00 | 15,700 |
| Mar 22, 2024 | 621.00 | 636.00 | 618.00 | 634.00 | 634.00 | 32,000 |
| Mar 21, 2024 | 625.00 | 629.00 | 618.00 | 621.00 | 621.00 | 37,300 |
| Mar 19, 2024 | 632.00 | 632.00 | 615.00 | 623.00 | 623.00 | 26,700 |
| Mar 18, 2024 | 626.00 | 637.00 | 621.00 | 637.00 | 637.00 | 24,800 |
| Mar 15, 2024 | 619.00 | 629.00 | 617.00 | 629.00 | 629.00 | 20,100 |
| Mar 14, 2024 | 619.00 | 628.00 | 616.00 | 625.00 | 625.00 | 15,900 |
| Mar 13, 2024 | 629.00 | 629.00 | 607.00 | 621.00 | 621.00 | 26,800 |
| Mar 12, 2024 | 631.00 | 632.00 | 612.00 | 629.00 | 629.00 | 34,100 |
| Mar 11, 2024 | 611.00 | 634.00 | 606.00 | 629.00 | 629.00 | 52,400 |
| Mar 08, 2024 | 630.00 | 641.00 | 621.00 | 622.00 | 622.00 | 102,300 |
| Mar 07, 2024 | 691.00 | 693.00 | 633.00 | 660.00 | 660.00 | 312,600 |
| Mar 06, 2024 | 584.00 | 681.00 | 584.00 | 681.00 | 681.00 | 323,800 |
| Mar 05, 2024 | 576.00 | 618.00 | 562.00 | 581.00 | 581.00 | 184,600 |
| Mar 04, 2024 | 568.00 | 580.00 | 567.00 | 570.00 | 570.00 | 36,600 |
| Mar 01, 2024 | 585.00 | 586.00 | 561.00 | 567.00 | 567.00 | 79,900 |
| Feb 29, 2024 | 590.00 | 590.00 | 571.00 | 585.00 | 585.00 | 113,300 |
| Feb 28, 2024 | 547.00 | 595.00 | 547.00 | 595.00 | 595.00 | 181,300 |
| Feb 27, 2024 | 520.00 | 546.00 | 520.00 | 541.00 | 541.00 | 68,600 |
| Feb 26, 2024 | 523.00 | 523.00 | 515.00 | 519.00 | 519.00 | 20,300 |
| Feb 22, 2024 | 523.00 | 523.00 | 502.00 | 514.00 | 514.00 | 60,300 |
| Feb 21, 2024 | 511.00 | 567.00 | 505.00 | 519.00 | 519.00 | 442,700 |
| Feb 20, 2024 | 504.00 | 512.00 | 504.00 | 510.00 | 510.00 | 18,000 |
| Feb 19, 2024 | 489.00 | 505.00 | 489.00 | 502.00 | 502.00 | 17,000 |
| Feb 16, 2024 | 486.00 | 498.00 | 485.00 | 492.00 | 492.00 | 17,600 |
| Feb 15, 2024 | 485.00 | 486.00 | 482.00 | 484.00 | 484.00 | 13,500 |
| Feb 14, 2024 | 491.00 | 491.00 | 483.00 | 487.00 | 487.00 | 27,800 |
| Feb 13, 2024 | 495.00 | 495.00 | 492.00 | 492.00 | 492.00 | 12,600 |
| Feb 09, 2024 | 492.00 | 497.00 | 491.00 | 494.00 | 494.00 | 11,000 |
| Feb 08, 2024 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | 16,100 |
| Feb 07, 2024 | 501.00 | 501.00 | 497.00 | 499.00 | 499.00 | 7,300 |
| Feb 06, 2024 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | 6,600 |
| Feb 05, 2024 | 497.00 | 505.00 | 494.00 | 505.00 | 505.00 | 26,100 |
| Feb 02, 2024 | 496.00 | 502.00 | 495.00 | 496.00 | 496.00 | 17,500 |
| Feb 01, 2024 | 503.00 | 505.00 | 498.00 | 499.00 | 499.00 | 24,000 |
| Jan 31, 2024 | 516.00 | 516.00 | 500.00 | 504.00 | 504.00 | 32,100 |
| Jan 30, 2024 | 510.00 | 516.00 | 507.00 | 516.00 | 516.00 | 28,000 |
| Jan 29, 2024 | 512.00 | 515.00 | 510.00 | 510.00 | 510.00 | 20,100 |
| Jan 26, 2024 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 9,900 |
| Jan 25, 2024 | 502.00 | 509.00 | 502.00 | 509.00 | 509.00 | 13,800 |
| Jan 24, 2024 | 500.00 | 504.00 | 500.00 | 502.00 | 502.00 | 5,800 |
| Jan 23, 2024 | 510.00 | 510.00 | 500.00 | 502.00 | 502.00 | 19,600 |
| Jan 22, 2024 | 500.00 | 510.00 | 499.00 | 504.00 | 504.00 | 24,200 |
| Jan 19, 2024 | 503.00 | 503.00 | 492.00 | 498.00 | 498.00 | 14,600 |
| Jan 18, 2024 | 499.00 | 500.00 | 495.00 | 495.00 | 495.00 | 10,400 |
| Jan 17, 2024 | 507.00 | 510.00 | 500.00 | 500.00 | 500.00 | 26,100 |
| Jan 16, 2024 | 509.00 | 517.00 | 508.00 | 508.00 | 508.00 | 17,100 |
| Jan 15, 2024 | 509.00 | 517.00 | 509.00 | 513.00 | 513.00 | 2,900 |
| Jan 12, 2024 | 517.00 | 517.00 | 505.00 | 512.00 | 512.00 | 13,400 |
| Jan 11, 2024 | 525.00 | 529.00 | 517.00 | 518.00 | 518.00 | 20,500 |
| Jan 10, 2024 | 526.00 | 534.00 | 504.00 | 526.00 | 526.00 | 75,200 |
| Jan 09, 2024 | 507.00 | 529.00 | 507.00 | 525.00 | 525.00 | 39,600 |
| Jan 05, 2024 | 515.00 | 515.00 | 505.00 | 507.00 | 507.00 | 31,000 |
| Jan 04, 2024 | 501.00 | 510.00 | 488.00 | 508.00 | 508.00 | 50,600 |
| Dec 29, 2023 | 515.00 | 526.00 | 499.00 | 506.00 | 506.00 | 104,300 |
| Dec 28, 2023 | 486.00 | 519.00 | 486.00 | 516.00 | 516.00 | 96,400 |
| Dec 27, 2023 | 478.00 | 485.00 | 478.00 | 481.00 | 481.00 | 52,000 |
| Dec 26, 2023 | 480.00 | 482.00 | 477.00 | 478.00 | 478.00 | 39,800 |
| Dec 25, 2023 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 94,500 |
| Dec 22, 2023 | 480.00 | 483.00 | 475.00 | 479.00 | 479.00 | 64,500 |
| Dec 21, 2023 | 480.00 | 486.00 | 479.00 | 479.00 | 479.00 | 25,900 |
| Dec 20, 2023 | 484.00 | 490.00 | 483.00 | 487.00 | 487.00 | 28,800 |
| Dec 19, 2023 | 485.00 | 487.00 | 472.00 | 487.00 | 487.00 | 63,300 |
| Dec 18, 2023 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | 28,300 |
| Dec 15, 2023 | 475.00 | 484.00 | 475.00 | 480.00 | 480.00 | 35,700 |
| Dec 14, 2023 | 477.00 | 480.00 | 474.00 | 475.00 | 475.00 | 33,300 |
| Dec 13, 2023 | 479.00 | 482.00 | 477.00 | 477.00 | 477.00 | 29,900 |
| Dec 12, 2023 | 484.00 | 484.00 | 477.00 | 479.00 | 479.00 | 40,200 |
| Dec 11, 2023 | 487.00 | 489.00 | 481.00 | 481.00 | 481.00 | 25,500 |
| Dec 08, 2023 | 494.00 | 494.00 | 480.00 | 485.00 | 485.00 | 46,900 |
| Dec 07, 2023 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 33,600 |
| Dec 06, 2023 | 500.00 | 506.00 | 498.00 | 501.00 | 501.00 | 18,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.