D.Western Therapeutics Institute, Inc. 4576
TSE · Japan · Health Technology
¥74.00-2.00 (-2.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥74.00 | -2.63% | ¥75.00 | ¥75.00 | ¥73.00 | 201.10K |
| 2026-10-01 | ¥76.00 | -1.30% | ¥76.00 | ¥76.00 | ¥74.00 | 419.60K |
| 2026-09-30 | ¥77.00 | +4.05% | ¥74.00 | ¥78.00 | ¥72.00 | 432.70K |
| 2026-09-29 | ¥74.00 | +5.71% | ¥70.00 | ¥75.00 | ¥70.00 | 371.10K |
| 2026-09-28 | ¥70.00 | 0.00% | ¥71.00 | ¥72.00 | ¥70.00 | 230.70K |
| 2026-09-25 | ¥70.00 | -1.41% | ¥71.00 | ¥72.00 | ¥70.00 | 176.80K |
| 2026-09-24 | ¥71.00 | +2.90% | ¥69.00 | ¥74.00 | ¥69.00 | 627.30K |
| 2026-09-18 | ¥69.00 | +1.47% | ¥69.00 | ¥69.00 | ¥68.00 | 165.00K |
| 2026-09-17 | ¥68.00 | +1.49% | ¥67.00 | ¥70.00 | ¥67.00 | 341.20K |
| 2026-09-16 | ¥67.00 | -2.90% | ¥71.00 | ¥71.00 | ¥67.00 | 757.00K |
| 2026-09-15 | ¥69.00 | -20.69% | ¥67.00 | ¥71.00 | ¥66.00 | 2.31M |
| 2026-09-14 | ¥87.00 | 0.00% | ¥87.00 | ¥88.00 | ¥86.00 | 182.40K |
| 2026-09-11 | ¥87.00 | -2.25% | ¥88.00 | ¥88.00 | ¥87.00 | 90.20K |
| 2026-09-10 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥87.00 | 99.60K |
| 2026-09-09 | ¥89.00 | +2.30% | ¥87.00 | ¥89.00 | ¥87.00 | 204.70K |
| 2026-09-08 | ¥87.00 | -2.25% | ¥88.00 | ¥89.00 | ¥87.00 | 159.40K |
| 2026-09-07 | ¥89.00 | +2.30% | ¥87.00 | ¥90.00 | ¥87.00 | 311.10K |
| 2026-09-04 | ¥87.00 | +2.35% | ¥90.00 | ¥91.00 | ¥82.00 | 1.20M |
| 2026-09-03 | ¥85.00 | -1.16% | ¥86.00 | ¥88.00 | ¥84.00 | 269.20K |
| 2026-09-02 | ¥86.00 | -2.27% | ¥88.00 | ¥88.00 | ¥86.00 | 222.90K |
| 2026-09-01 | ¥88.00 | -1.12% | ¥89.00 | ¥90.00 | ¥88.00 | 46.80K |
| 2026-08-31 | ¥89.00 | 0.00% | ¥89.00 | ¥90.00 | ¥88.00 | 250.20K |
| 2026-08-28 | ¥89.00 | +1.14% | ¥88.00 | ¥89.00 | ¥86.00 | 178.20K |
| 2026-08-27 | ¥88.00 | 0.00% | ¥88.00 | ¥89.00 | ¥87.00 | 89.70K |
| 2026-08-26 | ¥88.00 | -1.12% | ¥88.00 | ¥89.00 | ¥87.00 | 52.80K |
| 2026-08-25 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥87.00 | 173.20K |
| 2026-08-24 | ¥89.00 | +1.14% | ¥88.00 | ¥89.00 | ¥86.00 | 225.80K |
| 2026-08-21 | ¥88.00 | 0.00% | ¥87.00 | ¥88.00 | ¥84.00 | 372.80K |
| 2026-08-20 | ¥88.00 | +4.76% | ¥85.00 | ¥88.00 | ¥84.00 | 376.20K |
| 2026-08-19 | ¥84.00 | -2.33% | ¥86.00 | ¥87.00 | ¥82.00 | 326.80K |
| 2026-08-18 | ¥86.00 | +4.88% | ¥84.00 | ¥87.00 | ¥83.00 | 467.10K |
| 2026-08-17 | ¥82.00 | +2.50% | ¥81.00 | ¥84.00 | ¥81.00 | 231.10K |
| 2026-08-14 | ¥80.00 | 0.00% | ¥80.00 | ¥83.00 | ¥80.00 | 282.90K |
| 2026-08-13 | ¥80.00 | 0.00% | ¥79.00 | ¥81.00 | ¥79.00 | 76.60K |
| 2026-08-12 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 37.70K |
| 2026-08-10 | ¥80.00 | 0.00% | ¥80.00 | ¥80.00 | ¥79.00 | 173.00K |
| 2026-08-07 | ¥80.00 | 0.00% | ¥79.00 | ¥81.00 | ¥79.00 | 61.00K |
| 2026-08-06 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥79.00 | 91.40K |
| 2026-08-05 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 59.00K |
| 2026-08-04 | ¥79.00 | +5.33% | ¥75.00 | ¥79.00 | ¥75.00 | 187.60K |
| 2026-08-03 | ¥75.00 | -1.32% | ¥76.00 | ¥77.00 | ¥74.00 | 393.20K |
| 2026-07-31 | ¥76.00 | +1.33% | ¥75.00 | ¥77.00 | ¥75.00 | 76.50K |
| 2026-07-30 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 39.60K |
| 2026-07-29 | ¥75.00 | -2.60% | ¥75.00 | ¥77.00 | ¥74.00 | 203.50K |
| 2026-07-28 | ¥77.00 | -1.28% | ¥78.00 | ¥79.00 | ¥76.00 | 238.30K |
| 2026-07-27 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥78.00 | 167.20K |
| 2026-07-24 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥77.00 | 208.10K |
| 2026-07-23 | ¥79.00 | 0.00% | ¥80.00 | ¥80.00 | ¥78.00 | 174.30K |
| 2026-07-22 | ¥79.00 | +1.28% | ¥79.00 | ¥80.00 | ¥78.00 | 126.90K |
| 2026-07-21 | ¥78.00 | 0.00% | ¥77.00 | ¥79.00 | ¥77.00 | 123.40K |
| 2026-07-17 | ¥78.00 | -3.70% | ¥79.00 | ¥80.00 | ¥75.00 | 708.20K |
| 2026-07-16 | ¥81.00 | -3.57% | ¥84.00 | ¥87.00 | ¥80.00 | 686.50K |
| 2026-07-15 | ¥84.00 | +1.20% | ¥90.00 | ¥91.00 | ¥83.00 | 4.28M |
| 2026-07-14 | ¥83.00 | +1.22% | ¥82.00 | ¥83.00 | ¥81.00 | 33.30K |
| 2026-07-13 | ¥82.00 | +1.23% | ¥81.00 | ¥84.00 | ¥80.00 | 286.80K |
| 2026-07-10 | ¥81.00 | +1.25% | ¥80.00 | ¥83.00 | ¥78.00 | 164.80K |
| 2026-07-09 | ¥80.00 | +3.90% | ¥77.00 | ¥80.00 | ¥76.00 | 132.90K |
| 2026-07-08 | ¥77.00 | -6.10% | ¥79.00 | ¥80.00 | ¥77.00 | 219.60K |
| 2026-07-07 | ¥82.00 | -1.20% | ¥83.00 | ¥85.00 | ¥80.00 | 319.10K |
| 2026-07-06 | ¥83.00 | +5.06% | ¥81.00 | ¥83.00 | ¥80.00 | 323.90K |
| 2026-07-03 | ¥79.00 | +3.95% | ¥77.00 | ¥81.00 | ¥75.00 | 380.70K |
| 2026-07-02 | ¥76.00 | +4.11% | ¥74.00 | ¥77.00 | ¥73.00 | 143.10K |
| 2026-07-01 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥72.00 | 70.30K |
| 2026-06-30 | ¥74.00 | +1.37% | ¥72.00 | ¥75.00 | ¥72.00 | 174.00K |
| 2026-06-29 | ¥73.00 | +5.80% | ¥70.00 | ¥74.00 | ¥70.00 | 158.00K |
| 2026-06-26 | ¥69.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 114.80K |
| 2026-06-25 | ¥69.00 | -1.43% | ¥69.00 | ¥72.00 | ¥68.00 | 230.60K |
| 2026-06-24 | ¥70.00 | +4.48% | ¥67.00 | ¥71.00 | ¥67.00 | 128.80K |
| 2026-06-23 | ¥67.00 | -5.63% | ¥70.00 | ¥70.00 | ¥67.00 | 293.40K |
| 2026-06-22 | ¥71.00 | +1.43% | ¥70.00 | ¥72.00 | ¥70.00 | 75.80K |
| 2026-06-19 | ¥70.00 | -1.41% | ¥72.00 | ¥73.00 | ¥70.00 | 108.40K |
| 2026-06-18 | ¥71.00 | -2.74% | ¥74.00 | ¥74.00 | ¥71.00 | 147.80K |
| 2026-06-17 | ¥73.00 | +4.29% | ¥70.00 | ¥76.00 | ¥70.00 | 440.70K |
| 2026-06-16 | ¥70.00 | 0.00% | ¥73.00 | ¥73.00 | ¥69.00 | 265.90K |
| 2026-06-15 | ¥70.00 | +2.94% | ¥69.00 | ¥72.00 | ¥69.00 | 337.30K |
| 2026-06-12 | ¥68.00 | +1.49% | ¥66.00 | ¥68.00 | ¥66.00 | 210.80K |
| 2026-06-11 | ¥67.00 | -1.47% | ¥68.00 | ¥69.00 | ¥66.00 | 273.30K |
| 2026-06-10 | ¥68.00 | -4.23% | ¥70.00 | ¥71.00 | ¥67.00 | 478.30K |
| 2026-06-09 | ¥71.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 178.30K |
| 2026-06-08 | ¥71.00 | -2.74% | ¥70.00 | ¥72.00 | ¥68.00 | 484.30K |
| 2026-06-05 | ¥73.00 | +4.29% | ¥69.00 | ¥75.00 | ¥69.00 | 488.60K |
| 2026-06-04 | ¥70.00 | -1.41% | ¥71.00 | ¥71.00 | ¥69.00 | 556.10K |
| 2026-06-03 | ¥71.00 | -2.74% | ¥72.00 | ¥72.00 | ¥71.00 | 352.20K |
| 2026-06-02 | ¥73.00 | +1.39% | ¥72.00 | ¥74.00 | ¥72.00 | 259.40K |
| 2026-06-01 | ¥72.00 | -5.26% | ¥75.00 | ¥75.00 | ¥71.00 | 905.10K |
| 2026-05-29 | ¥76.00 | -1.30% | ¥78.00 | ¥78.00 | ¥75.00 | 256.10K |
| 2026-05-28 | ¥77.00 | -2.53% | ¥78.00 | ¥79.00 | ¥77.00 | 199.80K |
| 2026-05-27 | ¥79.00 | +3.95% | ¥76.00 | ¥79.00 | ¥75.00 | 281.50K |
| 2026-05-26 | ¥76.00 | -5.00% | ¥79.00 | ¥79.00 | ¥76.00 | 538.80K |
| 2026-05-25 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥78.00 | 154.80K |