D. Western Therapeutics Institute, Inc. (TYO:4576)
Japan · Delayed Price · Currency is JPY 63.00
-1.00 (-1.56%)
Oct 26, 2026, 3:30 PM JST
TYO:4576 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 226,600 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 64.00 | 64.00 | -1.54% | 568,600 |
| Oct 22, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 638,900 |
| Oct 21, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 70,400 |
| Oct 20, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 288,900 |
| Oct 19, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 232,800 |
| Oct 16, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 111,600 |
| Oct 15, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 191,400 |
| Oct 14, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 119,800 |
| Oct 13, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 177,900 |
| Oct 9, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 203,700 |
| Oct 8, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 222,200 |
| Oct 7, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 376,300 |
| Oct 6, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 245,800 |
| Oct 5, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 152,900 |
| Oct 2, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -2.63% | 201,100 |
| Oct 1, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 419,600 |
| Sep 30, 2026 | 74.00 | 78.00 | 72.00 | 77.00 | 77.00 | 4.05% | 432,700 |
| Sep 29, 2026 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | 5.71% | 371,100 |
| Sep 28, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 230,700 |
| Sep 25, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 176,800 |
| Sep 24, 2026 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | 2.90% | 627,300 |
| Sep 18, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 165,000 |
| Sep 17, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 341,200 |
| 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 | - | 173,200 |
| 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 |