D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 99.00
-1.00 (-1.00%)
Mar 6, 2026, 3:30 PM JST
TYO:4576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 4.04% | 1,738,500 |
| Jan 9, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 270,000 |
| Jan 8, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 250,500 |
| Jan 7, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 442,300 |
| Jan 6, 2026 | 100.00 | 102.00 | 97.00 | 100.00 | 100.00 | -0.99% | 613,400 |
| Jan 5, 2026 | 97.00 | 101.00 | 96.00 | 101.00 | 101.00 | 5.21% | 837,000 |
| Dec 30, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 483,800 |
| Dec 29, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 628,500 |
| Dec 26, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 509,500 |
| Dec 25, 2025 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 3.23% | 608,600 |
| Dec 24, 2025 | 93.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 1,083,800 |
| Dec 23, 2025 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 2.13% | 752,800 |
| Dec 22, 2025 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 1,467,000 |
| Dec 19, 2025 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -3.00% | 1,222,700 |