D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 104.00
0.00 (0.00%)
Oct 29, 2025, 2:29 PM JST
TYO:4576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | - | - | 332,300 |
| Oct 28, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 625,200 |
| Oct 27, 2025 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | - | 949,600 |
| Oct 24, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 573,100 |
| Oct 23, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 562,200 |
| Oct 22, 2025 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 720,200 |
| Oct 21, 2025 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1.90% | 1,181,500 |
| Oct 20, 2025 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.94% | 788,000 |
| Oct 17, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -4.63% | 1,023,600 |
| Oct 16, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 435,400 |
| Oct 15, 2025 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.85% | 857,600 |
| Oct 14, 2025 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -5.50% | 1,714,800 |
| Oct 10, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 986,400 |
| Oct 9, 2025 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,024,000 |
| Oct 8, 2025 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 900,100 |
| Oct 7, 2025 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,168,100 |
| Oct 6, 2025 | 115.00 | 116.00 | 108.00 | 110.00 | 110.00 | - | 3,409,500 |
| Oct 3, 2025 | 113.00 | 116.00 | 108.00 | 110.00 | 110.00 | -4.35% | 4,474,600 |
| Oct 2, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,014,800 |
| Oct 1, 2025 | 120.00 | 124.00 | 113.00 | 113.00 | 113.00 | -7.38% | 8,239,800 |
| Sep 30, 2025 | 124.00 | 130.00 | 121.00 | 122.00 | 122.00 | -3.94% | 5,774,500 |
| Sep 29, 2025 | 141.00 | 156.00 | 125.00 | 127.00 | 127.00 | -13.01% | 28,470,800 |
| Sep 26, 2025 | 140.00 | 181.00 | 136.00 | 146.00 | 146.00 | -7.59% | 97,690,900 |
| Sep 25, 2025 | 123.00 | 158.00 | 116.00 | 158.00 | 158.00 | 46.30% | 60,352,200 |
| Sep 24, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 554,100 |
| Sep 22, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 669,200 |
| Sep 19, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 619,300 |
| Sep 18, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | 552,200 |
| Sep 17, 2025 | 105.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1.90% | 1,236,400 |
| Sep 16, 2025 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,236,400 |
| Sep 12, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 568,400 |
| Sep 11, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 568,400 |
| Sep 10, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 731,300 |
| Sep 9, 2025 | 108.00 | 109.00 | 103.00 | 104.00 | 104.00 | -1.89% | 948,800 |
| Sep 8, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 565,700 |
| Sep 5, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 481,400 |
| Sep 4, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 499,000 |
| Sep 3, 2025 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | -6.90% | 1,715,400 |
| Sep 2, 2025 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | - | 1,814,700 |
| Sep 1, 2025 | 109.00 | 119.00 | 109.00 | 116.00 | 116.00 | 6.42% | 3,657,900 |
| Aug 29, 2025 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 9.00% | 1,988,200 |
| Aug 28, 2025 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 1,565,400 |
| Aug 27, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 2,502,100 |
| Aug 26, 2025 | 107.00 | 114.00 | 104.00 | 106.00 | 106.00 | -0.93% | 7,964,800 |
| Aug 25, 2025 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 787,600 |
| Aug 22, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 1,372,100 |
| Aug 21, 2025 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | -2.73% | 1,558,100 |
| Aug 20, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -5.98% | 2,195,500 |
| Aug 19, 2025 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 1,516,500 |
| Aug 18, 2025 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 1,180,900 |