D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 71.00
-2.00 (-2.74%)
Jun 3, 2026, 3:30 PM JST
TYO:4576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | - | -2.74% | 164,800 |
| 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 |
| May 1, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 65,100 |
| Apr 30, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 145,800 |
| Apr 28, 2026 | 91.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 130,300 |
| Apr 27, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 168,300 |
| Apr 24, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 238,800 |
| Apr 23, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 578,200 |
| Apr 22, 2026 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 40,700 |
| Apr 21, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 192,000 |
| Apr 20, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 82,300 |
| Apr 17, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 45,800 |
| Apr 16, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 167,600 |
| Apr 15, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 334,100 |
| Apr 14, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 475,600 |
| Apr 13, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 426,000 |
| Apr 10, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 455,400 |
| Apr 9, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -3.13% | 239,500 |
| Apr 8, 2026 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 689,500 |
| Apr 7, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 227,300 |
| Apr 6, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 267,100 |
| Apr 3, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 428,400 |
| Apr 2, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 644,200 |
| Apr 1, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 359,100 |
| Mar 31, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 778,000 |
| Mar 30, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | -1.04% | 514,100 |
| 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 |