Want to see JP:4576 full AI Analyst Report?
D.Western Therapeutics Institute (4576) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 251,100 | 0.92 |
| Oct 29, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 276,000 | 1.00 |
| Oct 28, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | +0.00% | 456,400 | 1.69 |
| Oct 27, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 191,700 | 0.72 |
| Oct 26, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 226,600 | 0.85 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 64.00 | 64.00 | -1.54% | 568,600 | 2.17 |
| Oct 22, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 638,900 | 2.51 |
| Oct 21, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | +1.54% | 70,400 | 0.27 |
| Oct 20, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 288,900 | 1.13 |
| Oct 19, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 232,800 | 0.92 |
| Oct 16, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | +1.47% | 111,600 | 0.44 |
| Oct 15, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 191,400 | 0.76 |
| Oct 14, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | +1.45% | 119,800 | 0.46 |
| Oct 13, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 177,900 | 0.66 |
| Oct 12, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 203,700 | 0.61 |
| Oct 08, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | +0.00% | 222,200 | 0.67 |
| Oct 07, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 376,300 | 1.14 |
| Oct 06, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | +0.00% | 245,800 | 0.75 |
| Oct 05, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 152,900 | 0.46 |
| Oct 02, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -2.63% | 201,100 | 0.61 |
| Oct 01, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 419,600 | 1.27 |
| Sep 30, 2026 | 74.00 | 78.00 | 72.00 | 77.00 | 77.00 | +4.05% | 432,700 | 1.31 |
| Sep 29, 2026 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | +5.71% | 371,100 | 1.14 |
| Sep 28, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | +0.00% | 230,700 | 0.71 |
| Sep 25, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 176,800 | 0.55 |
| Sep 24, 2026 | 69.00 | 74.00 | 69.00 | 71.00 | 71.00 | +2.90% | 627,300 | 1.99 |
| Sep 23, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | +1.47% | 165,000 | 0.51 |
| Sep 17, 2026 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | +1.49% | 341,200 | 1.06 |
| Sep 16, 2026 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.90% | 757,000 | 2.43 |
| Sep 15, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | -20.69% | 2,309,200 | 8.35 |
| Sep 14, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | +0.00% | 182,400 | 0.65 |
| Sep 11, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 90,200 | 0.32 |
| Sep 10, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | +0.00% | 99,600 | 0.35 |
| Sep 09, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | +2.30% | 204,700 | 0.71 |
| Sep 08, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 159,400 | 0.55 |
| Sep 07, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | +2.30% | 311,100 | 1.07 |
| Sep 04, 2026 | 90.00 | 91.00 | 82.00 | 87.00 | 87.00 | +2.35% | 1,195,600 | 4.34 |
| Sep 03, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 269,200 | 0.96 |
| Sep 02, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 222,900 | 0.79 |
| Sep 01, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 46,800 | 0.16 |
| Aug 31, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | +0.00% | 250,200 | 0.85 |
| Aug 28, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | +1.14% | 178,200 | 0.61 |
| Aug 27, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | +0.00% | 89,700 | 0.29 |
| Aug 26, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 52,800 | 0.17 |
| Aug 25, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | +0.00% | 173,200 | 0.56 |
| Aug 24, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | +1.14% | 225,800 | 0.72 |
