D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 85.00
+1.00 (1.19%)
Jul 16, 2026, 9:14 AM JST
TYO:4576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 5.06% | 323,900 |
| Jul 3, 2026 | 77.00 | 81.00 | 75.00 | 79.00 | 79.00 | 3.95% | 380,700 |
| Jul 2, 2026 | 74.00 | 77.00 | 73.00 | 76.00 | 76.00 | 4.11% | 143,100 |
| Jul 1, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 70,300 |
| Jun 30, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 174,000 |
| Jun 29, 2026 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 5.80% | 158,000 |
| Jun 26, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 114,800 |
| Jun 25, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 230,600 |
| Jun 24, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 128,800 |
| Jun 23, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -5.63% | 293,400 |
| Jun 22, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 75,800 |
| Jun 19, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 108,400 |
| Jun 18, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 147,800 |
| Jun 17, 2026 | 70.00 | 76.00 | 70.00 | 73.00 | 73.00 | 4.29% | 440,700 |
| Jun 16, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 265,900 |
| Jun 15, 2026 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 2.94% | 337,300 |
| Jun 12, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 210,800 |
| Jun 11, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 273,300 |
| Jun 10, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 478,300 |
| Jun 9, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 178,300 |
| Jun 8, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | -2.74% | 484,300 |
| Jun 5, 2026 | 69.00 | 75.00 | 69.00 | 73.00 | 73.00 | 4.29% | 488,600 |
| Jun 4, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 556,100 |
| Jun 3, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.74% | 352,200 |
| Jun 2, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 259,400 |
| Jun 1, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -5.26% | 905,100 |
| May 29, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 256,100 |
| May 28, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 199,800 |
| May 27, 2026 | 76.00 | 79.00 | 75.00 | 79.00 | 79.00 | 3.95% | 268,400 |
| May 26, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -5.00% | 538,800 |
| May 25, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 154,800 |
| May 22, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 209,700 |
| May 21, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 307,400 |
| May 20, 2026 | 82.00 | 82.00 | 76.00 | 78.00 | 78.00 | -4.88% | 924,500 |
| May 19, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 226,000 |
| May 18, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.27% | 411,200 |
| May 15, 2026 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | -10.23% | 1,370,300 |
| May 14, 2026 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 320,000 |
| May 13, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 178,900 |
| May 12, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 606,300 |
| May 11, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 101,700 |
| May 8, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 118,200 |
| May 7, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 290,600 |