Tokyo Individualized Educational Institute, Inc. - 4745.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	361	359	359	363	358	62,900
August 15, 2025	359	363	363	363	359	69,300
August 14, 2025	363	361	361	364	355	102,800
August 13, 2025	362	367	367	368	362	81,900
August 12, 2025	360	362	362	364	357	80,000
August 08, 2025	361	360	360	361	356	44,300
August 07, 2025	360	360	360	363	359	28,200
August 06, 2025	363	362	362	364	359	34,400
August 05, 2025	362	363	363	365	361	35,100
August 04, 2025	357	363	363	366	357	60,100
August 01, 2025	363	363	363	367	361	58,600
July 31, 2025	360	364	364	364	358	41,100
July 30, 2025	356	359	359	364	351	119,400
July 29, 2025	358	358	358	361	355	47,200
July 28, 2025	361	362	362	364	356	124,300
July 25, 2025	354	363	363	365	352	121,500
July 24, 2025	349	352	352	355	345	99,400
July 23, 2025	340	349	349	353	340	134,600
July 22, 2025	352	339	339	354	337	303,700
July 18, 2025	346	360	360	365	345	204,500
July 17, 2025	345	347	347	347	340	101,100
July 16, 2025	352	347	347	352	347	73,200
July 15, 2025	356	352	352	359	351	55,500
July 14, 2025	353	355	355	360	353	53,200
July 11, 2025	358	357	357	362	354	94,700
July 10, 2025	364	357	357	375	350	318,300
July 09, 2025	372	363	363	373	361	269,400
July 08, 2025	366	374	374	376	366	179,900
July 07, 2025	360	366	366	370	359	93,700
July 04, 2025	359	360	360	363	354	56,900
July 03, 2025	359	360	360	360	351	205,100
July 02, 2025	363	360	360	365	359	89,500
July 01, 2025	365	366	366	371	361	158,300
June 30, 2025	369	371	371	377	361	208,000
June 27, 2025	359	368	368	374	353	436,200
June 26, 2025	348	360	360	361	341	321,900
June 25, 2025	321	344	344	350	321	1.07M
June 24, 2025	309	310	310	310	307	31,100
June 23, 2025	308	308	308	309	306	33,500
June 20, 2025	312	307	307	315	307	67,900
June 19, 2025	311	314	314	315	311	48,000
June 18, 2025	311	310	310	313	310	47,600
June 17, 2025	311	313	313	313	309	36,200
June 16, 2025	309	311	311	311	309	25,900
June 13, 2025	313	308	308	314	307	76,500
June 12, 2025	317	314	314	318	314	28,100
June 11, 2025	315	318	318	319	315	25,700
June 10, 2025	320	317	317	321	316	19,700
June 09, 2025	321	322	322	324	319	38,400
June 06, 2025	323	322	322	324	318	42,200
June 05, 2025	319	323	323	326	319	86,700
June 04, 2025	316	322	322	322	316	45,500
June 03, 2025	316	316	316	320	316	48,100
June 02, 2025	312	316	316	318	312	32,500
May 30, 2025	308	314	314	314	308	79,200
May 29, 2025	310	310	310	312	309	48,000
May 28, 2025	312	311	311	317	310	67,200
May 27, 2025	310	310	310	311	308	25,700
May 26, 2025	308	310	310	310	307	19,700
May 23, 2025	310	307	307	310	307	41,800

Tokyo Individualized Educational Institute, Inc. (4745.T) JPX