D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 67.00
-2.00 (-2.90%)
Sep 16, 2026, 3:30 PM JST
TYO:4576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.90% | 757,000 |
| Sep 15, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | -20.69% | 2,309,200 |
| Sep 14, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 182,400 |
| Sep 11, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 90,200 |
| Sep 10, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 99,600 |
| Sep 9, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 204,700 |
| Sep 8, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 159,400 |
| Sep 7, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2.30% | 311,100 |
| Sep 4, 2026 | 90.00 | 91.00 | 82.00 | 87.00 | 87.00 | 2.35% | 1,195,600 |
| Sep 3, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 269,200 |
| Sep 2, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 222,900 |
| Sep 1, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 46,800 |
| Aug 31, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 250,200 |
| Aug 28, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 178,200 |
| Aug 27, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 89,700 |
| Aug 26, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 52,800 |
| Aug 25, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 166,400 |
| Aug 24, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 225,800 |
| Aug 21, 2026 | 87.00 | 88.00 | 84.00 | 88.00 | 88.00 | - | 372,800 |
| Aug 20, 2026 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.76% | 376,200 |
| Aug 19, 2026 | 86.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 326,800 |
| Aug 18, 2026 | 84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 4.88% | 467,100 |
| Aug 17, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 2.50% | 231,100 |
| Aug 14, 2026 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | - | 282,900 |
| Aug 13, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 76,600 |
| Aug 12, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 37,700 |
| Aug 10, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 173,000 |
| Aug 7, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 61,000 |
| Aug 6, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 91,400 |
| Aug 5, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 59,000 |
| Aug 4, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 187,600 |
| Aug 3, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 393,200 |
| Jul 31, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 76,500 |
| Jul 30, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 39,600 |
| Jul 29, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 203,500 |
| Jul 28, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 238,300 |
| Jul 27, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 167,200 |
| Jul 24, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 208,100 |
| Jul 23, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 174,300 |
| Jul 22, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1.28% | 126,900 |
| Jul 21, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 123,400 |
| Jul 17, 2026 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | -3.70% | 708,200 |
| Jul 16, 2026 | 84.00 | 87.00 | 80.00 | 81.00 | 81.00 | -3.57% | 686,500 |
| Jul 15, 2026 | 90.00 | 91.00 | 83.00 | 84.00 | 84.00 | 1.20% | 4,280,600 |
| Jul 14, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 33,300 |
| Jul 13, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 286,800 |
| Jul 10, 2026 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 164,800 |
| Jul 9, 2026 | 77.00 | 80.00 | 76.00 | 80.00 | 80.00 | 3.90% | 132,900 |
| Jul 8, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -6.10% | 219,600 |
| Jul 7, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 319,100 |