D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 98.00
-2.00 (-2.00%)
At close: Feb 6, 2026
TYO:4576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1.01% | 1,171,800 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 688,400 |
| Dec 16, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 243,800 |
| Dec 15, 2025 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1.01% | 353,700 |
| Dec 12, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 233,200 |
| Dec 11, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 697,800 |
| Dec 10, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 880,200 |
| Dec 9, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 361,500 |
| Dec 8, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 303,800 |
| Dec 5, 2025 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -3.74% | 567,300 |
| Dec 4, 2025 | 101.00 | 111.00 | 101.00 | 107.00 | 107.00 | 8.08% | 2,081,800 |
| Dec 3, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 479,600 |
| Dec 2, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -5.61% | 536,000 |
| Dec 1, 2025 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | - | 393,100 |
| Nov 28, 2025 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 3.88% | 1,070,400 |
| Nov 27, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 263,000 |
| Nov 26, 2025 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3.06% | 371,700 |
| Nov 25, 2025 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 370,500 |