D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 96.00
+1.00 (1.05%)
Mar 27, 2026, 3:30 PM JST
TYO:4576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 705,300 |
| Mar 26, 2026 | 105.00 | 105.00 | 95.00 | 95.00 | 95.00 | - | 5,129,200 |
| Mar 25, 2026 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | 1.06% | 476,600 |
| Mar 24, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 2.17% | 446,000 |
| Mar 23, 2026 | 98.00 | 98.00 | 91.00 | 92.00 | 92.00 | -7.07% | 1,351,600 |
| Mar 19, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 607,700 |
| Mar 18, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 201,500 |
| Mar 17, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 208,100 |
| Mar 16, 2026 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.01% | 307,900 |
| Mar 13, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 338,200 |
| Mar 12, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 266,100 |
| Mar 11, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 376,800 |
| Mar 10, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 371,300 |
| Mar 9, 2026 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | -3.03% | 625,800 |
| Mar 6, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 444,800 |
| Mar 5, 2026 | 96.00 | 101.00 | 95.00 | 100.00 | 100.00 | 7.53% | 1,242,800 |
| Mar 4, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -5.10% | 1,625,900 |
| Mar 3, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 570,100 |
| Mar 2, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -2.88% | 391,600 |
| Feb 27, 2026 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 858,000 |
| Feb 26, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 395,000 |
| Feb 25, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 427,400 |
| Feb 24, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 786,200 |
| Feb 20, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 334,700 |
| Feb 19, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 482,200 |
| Feb 18, 2026 | 100.00 | 105.00 | 99.00 | 105.00 | 105.00 | 6.06% | 1,021,500 |
| Feb 17, 2026 | 101.00 | 103.00 | 97.00 | 99.00 | 99.00 | -1.98% | 910,400 |
| Feb 16, 2026 | 99.00 | 102.00 | 97.00 | 101.00 | 101.00 | -2.88% | 1,312,500 |
| Feb 13, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.89% | 312,000 |
| Feb 12, 2026 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 3.92% | 908,000 |
| Feb 10, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 313,600 |
| Feb 9, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 333,800 |
| Feb 6, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 540,300 |
| Feb 5, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 271,300 |
| Feb 4, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 248,800 |
| Feb 3, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 440,600 |
| Feb 2, 2026 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 440,200 |
| Jan 30, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 236,900 |
| Jan 29, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 494,800 |
| Jan 28, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 179,700 |
| Jan 27, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 204,000 |
| Jan 26, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 230,500 |
| Jan 23, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 316,100 |
| Jan 22, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 297,200 |
| Jan 21, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 567,700 |
| Jan 20, 2026 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 354,400 |
| Jan 19, 2026 | 104.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2.91% | 822,100 |
| Jan 16, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 223,200 |
| Jan 15, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 626,500 |
| Jan 14, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 450,600 |