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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	443	442	442	444	442	103,500
December 03, 2025	443	443	443	444	443	41,600
December 02, 2025	442	443	443	444	442	182,000
December 01, 2025	442	442	442	443	442	69,600
November 28, 2025	442	442	442	443	442	31,000
November 27, 2025	443	442	442	443	442	64,000
November 26, 2025	442	443	443	443	442	79,000
November 25, 2025	442	442	442	443	442	80,300
November 21, 2025	442	443	443	443	442	119,600
November 20, 2025	442	443	443	443	442	213,700
November 19, 2025	442	442	442	443	441	337,400
November 18, 2025	444	442	442	444	442	278,800
November 17, 2025	444	444	444	445	444	237,200
November 14, 2025	445	444	444	446	444	226,900
November 13, 2025	445	445	445	446	445	142,700
November 12, 2025	445	445	445	446	445	76,200
November 11, 2025	445	445	445	446	445	94,400
November 10, 2025	445	445	445	446	445	83,600
November 07, 2025	445	445	445	446	445	120,600
November 06, 2025	445	445	445	446	445	73,200
November 05, 2025	445	445	445	446	445	180,100
November 04, 2025	445	445	445	446	445	180,100
October 31, 2025	445	445	445	446	445	118,900
October 30, 2025	445	445	445	446	445	164,000
October 29, 2025	446	445	445	446	445	246,300
October 28, 2025	445	445	445	446	445	293,100
October 27, 2025	445	445	445	446	445	248,400
October 24, 2025	445	445	445	446	445	107,000
October 23, 2025	445	445	445	446	445	123,600
October 22, 2025	445	445	445	446	445	176,500
October 21, 2025	445	445	445	446	445	263,600
October 20, 2025	446	445	445	447	445	864,100
October 17, 2025	446	446	446	447	445	991,200
October 16, 2025	445	445	445	447	444	3.18M
October 15, 2025	405	405	405	405	405	95,800
October 14, 2025	331	325	325	333	325	289,000
October 10, 2025	332	337	337	339	331	131,200
October 09, 2025	332	334	334	336	330	67,700
October 08, 2025	331	335	335	336	331	55,300
October 07, 2025	330	333	333	334	329	32,800
October 06, 2025	332	332	332	332	329	81,100
October 03, 2025	326	329	329	330	325	78,100
October 02, 2025	334	327	327	338	326	182,400
October 01, 2025	342	337	337	342	335	93,100
September 30, 2025	345	342	342	347	341	140,500
September 29, 2025	344	342	342	345	339	99,500
September 26, 2025	342	339	339	343	338	117,600
September 25, 2025	333	344	344	348	333	254,500
September 24, 2025	333	332	332	335	331	54,400
September 22, 2025	334	333	333	337	333	57,000
September 19, 2025	341	334	334	341	334	102,200
September 18, 2025	337	341	341	341	337	32,500
September 17, 2025	337	341	341	341	337	52,700
September 16, 2025	338	341	341	341	337	44,400
September 12, 2025	341	338	338	344	337	142,400
September 11, 2025	344	345	345	348	343	23,700
September 10, 2025	345	345	345	346	343	26,900
September 09, 2025	340	345	345	345	340	45,100
September 08, 2025	340	340	341	343	340	22,800
September 05, 2025	342	340	340	344	340	37,100

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