Tokyo Individualized Educational Institute, Inc. (TYO:4745)
Japan · Delayed Price · Currency is JPY 363.00
+1.00 (0.28%)
Aug 5, 2025, 3:30 PM JST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 362.00 | 365.00 | 361.00 | 363.00 | 363.00 | - | 35,100 |
| Aug 4, 2025 | 357.00 | 366.00 | 357.00 | 363.00 | 363.00 | - | 60,100 |
| Aug 1, 2025 | 363.00 | 367.00 | 361.00 | 363.00 | 363.00 | -0.27% | 58,600 |
| Jul 31, 2025 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1.39% | 41,100 |
| Jul 30, 2025 | 356.00 | 364.00 | 351.00 | 359.00 | 359.00 | 0.28% | 119,400 |
| Jul 29, 2025 | 358.00 | 361.00 | 355.00 | 358.00 | 358.00 | -1.10% | 47,200 |
| Jul 28, 2025 | 361.00 | 364.00 | 356.00 | 362.00 | 362.00 | -0.28% | 124,300 |
| Jul 25, 2025 | 354.00 | 365.00 | 352.00 | 363.00 | 363.00 | 3.13% | 121,500 |
| Jul 24, 2025 | 349.00 | 355.00 | 345.00 | 352.00 | 352.00 | 0.86% | 99,400 |
| Jul 23, 2025 | 340.00 | 353.00 | 340.00 | 349.00 | 349.00 | 2.95% | 134,600 |
| Jul 22, 2025 | 352.00 | 354.00 | 337.00 | 339.00 | 339.00 | -5.83% | 303,700 |
| Jul 18, 2025 | 346.00 | 365.00 | 345.00 | 360.00 | 360.00 | 3.75% | 204,500 |
| Jul 17, 2025 | 345.00 | 347.00 | 340.00 | 347.00 | 347.00 | - | 101,100 |
| Jul 16, 2025 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 73,200 |
| Jul 15, 2025 | 356.00 | 359.00 | 351.00 | 352.00 | 352.00 | -0.85% | 55,500 |
| Jul 14, 2025 | 353.00 | 360.00 | 353.00 | 355.00 | 355.00 | -0.56% | 53,200 |
| Jul 11, 2025 | 358.00 | 362.00 | 354.00 | 357.00 | 357.00 | - | 94,700 |
| Jul 10, 2025 | 364.00 | 375.00 | 350.00 | 357.00 | 357.00 | -1.65% | 318,300 |
| Jul 9, 2025 | 372.00 | 373.00 | 361.00 | 363.00 | 363.00 | -2.94% | 269,400 |
| Jul 8, 2025 | 366.00 | 376.00 | 366.00 | 374.00 | 374.00 | 2.19% | 179,900 |
| Jul 7, 2025 | 360.00 | 370.00 | 359.00 | 366.00 | 366.00 | 1.67% | 93,700 |
| Jul 4, 2025 | 359.00 | 363.00 | 354.00 | 360.00 | 360.00 | - | 56,900 |
| Jul 3, 2025 | 359.00 | 360.00 | 351.00 | 360.00 | 360.00 | - | 205,100 |
| Jul 2, 2025 | 363.00 | 365.00 | 359.00 | 360.00 | 360.00 | -1.64% | 89,500 |
| Jul 1, 2025 | 365.00 | 371.00 | 361.00 | 366.00 | 366.00 | -1.35% | 158,300 |
| Jun 30, 2025 | 369.00 | 377.00 | 361.00 | 371.00 | 371.00 | 0.82% | 208,000 |
| Jun 27, 2025 | 359.00 | 374.00 | 353.00 | 368.00 | 368.00 | 2.22% | 436,200 |
| Jun 26, 2025 | 348.00 | 361.00 | 341.00 | 360.00 | 360.00 | 4.65% | 321,900 |
| Jun 25, 2025 | 321.00 | 350.00 | 321.00 | 344.00 | 344.00 | 10.97% | 1,070,400 |
| Jun 24, 2025 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.65% | 31,100 |
| Jun 23, 2025 | 308.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.33% | 33,500 |
| Jun 20, 2025 | 312.00 | 315.00 | 307.00 | 307.00 | 307.00 | -2.23% | 67,900 |
| Jun 19, 2025 | 311.00 | 315.00 | 311.00 | 314.00 | 314.00 | 1.29% | 48,000 |
| Jun 18, 2025 | 311.00 | 313.00 | 310.00 | 310.00 | 310.00 | -0.96% | 47,600 |
| Jun 17, 2025 | 311.00 | 313.00 | 309.00 | 313.00 | 313.00 | 0.64% | 36,200 |
| Jun 16, 2025 | 309.00 | 311.00 | 309.00 | 311.00 | 311.00 | 0.97% | 25,900 |
| Jun 13, 2025 | 313.00 | 314.00 | 307.00 | 308.00 | 308.00 | -1.91% | 76,500 |
| Jun 12, 2025 | 317.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.26% | 28,100 |
| Jun 11, 2025 | 315.00 | 319.00 | 315.00 | 318.00 | 318.00 | 0.95% | 25,700 |
| Jun 10, 2025 | 320.00 | 321.00 | 315.00 | 315.00 | 315.00 | -2.17% | 32,900 |
| Jun 9, 2025 | 321.00 | 324.00 | 319.00 | 322.00 | 322.00 | - | 38,400 |
| Jun 6, 2025 | 323.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.31% | 42,200 |
| Jun 5, 2025 | 319.00 | 326.00 | 319.00 | 323.00 | 323.00 | 0.31% | 86,700 |
| Jun 4, 2025 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.90% | 45,500 |
| Jun 3, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 48,100 |
| Jun 2, 2025 | 312.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 32,500 |
| May 30, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.29% | 79,200 |
| May 29, 2025 | 310.00 | 312.00 | 309.00 | 310.00 | 310.00 | -0.32% | 48,000 |
| May 28, 2025 | 312.00 | 317.00 | 310.00 | 311.00 | 311.00 | 0.32% | 67,200 |
| May 27, 2025 | 310.00 | 311.00 | 308.00 | 310.00 | 310.00 | - | 25,700 |