Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 856.00
-23.00 (-2.62%)
Mar 27, 2026, 9:54 AM JST
Writeup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 879.00 | 893.00 | 879.00 | 879.00 | - | -25.45% | 444,200 |
| Mar 25, 2026 | 1,603.00 | 1,604.00 | 1,179.00 | 1,179.00 | 1,179.00 | -25.33% | 47,200 |
| Mar 24, 2026 | 1,573.00 | 1,610.00 | 1,559.00 | 1,579.00 | 1,579.00 | 3.00% | 75,600 |
| Mar 23, 2026 | 1,533.00 | 1,579.00 | 1,500.00 | 1,533.00 | 1,533.00 | -4.96% | 132,400 |
| Mar 19, 2026 | 1,659.00 | 1,674.00 | 1,590.00 | 1,613.00 | 1,613.00 | -4.73% | 47,600 |
| Mar 18, 2026 | 1,667.00 | 1,708.00 | 1,650.00 | 1,693.00 | 1,693.00 | 3.55% | 43,100 |
| Mar 17, 2026 | 1,733.00 | 1,733.00 | 1,600.00 | 1,635.00 | 1,635.00 | -3.43% | 106,800 |
| Mar 16, 2026 | 1,761.00 | 1,761.00 | 1,628.00 | 1,693.00 | 1,693.00 | -5.05% | 92,700 |
| Mar 13, 2026 | 1,840.00 | 1,878.00 | 1,771.00 | 1,783.00 | 1,783.00 | -3.78% | 85,900 |
| Mar 12, 2026 | 1,893.00 | 1,903.00 | 1,838.00 | 1,853.00 | 1,853.00 | -2.16% | 30,300 |
| Mar 11, 2026 | 1,885.00 | 1,974.00 | 1,862.00 | 1,894.00 | 1,894.00 | 0.48% | 129,100 |
| Mar 10, 2026 | 1,731.00 | 1,922.00 | 1,700.00 | 1,885.00 | 1,885.00 | 9.15% | 225,100 |
| Mar 9, 2026 | 1,690.00 | 1,738.00 | 1,663.00 | 1,727.00 | 1,727.00 | -4.16% | 110,700 |
| Mar 6, 2026 | 1,628.00 | 1,822.00 | 1,606.00 | 1,802.00 | 1,802.00 | 12.00% | 192,800 |
| Mar 5, 2026 | 1,620.00 | 1,642.00 | 1,578.00 | 1,609.00 | 1,609.00 | 6.42% | 90,100 |
| Mar 4, 2026 | 1,588.00 | 1,593.00 | 1,490.00 | 1,512.00 | 1,512.00 | -6.44% | 90,100 |
| Mar 3, 2026 | 1,741.00 | 1,741.00 | 1,592.00 | 1,616.00 | 1,616.00 | -7.02% | 129,500 |
| Mar 2, 2026 | 1,695.00 | 1,762.00 | 1,633.00 | 1,738.00 | 1,738.00 | 0.75% | 96,400 |
| Feb 27, 2026 | 1,695.00 | 1,728.00 | 1,628.00 | 1,725.00 | 1,725.00 | 4.04% | 93,400 |
| Feb 26, 2026 | 1,581.00 | 1,658.00 | 1,566.00 | 1,658.00 | 1,658.00 | 7.31% | 92,500 |
| Feb 25, 2026 | 1,543.00 | 1,560.00 | 1,450.00 | 1,545.00 | 1,545.00 | 2.79% | 106,100 |
| Feb 24, 2026 | 1,639.00 | 1,639.00 | 1,422.00 | 1,503.00 | 1,503.00 | -8.30% | 295,000 |
| Feb 20, 2026 | 1,681.00 | 1,701.00 | 1,623.00 | 1,639.00 | 1,639.00 | -4.76% | 106,100 |
| Feb 19, 2026 | 1,830.00 | 1,830.00 | 1,721.00 | 1,721.00 | 1,721.00 | -6.52% | 107,400 |
| Feb 18, 2026 | 1,851.00 | 1,889.00 | 1,798.00 | 1,841.00 | 1,841.00 | - | 105,600 |
| Feb 17, 2026 | 1,984.00 | 1,985.00 | 1,762.00 | 1,841.00 | 1,841.00 | -9.49% | 289,000 |
| Feb 16, 2026 | 2,246.00 | 2,246.00 | 2,034.00 | 2,034.00 | 2,034.00 | -19.73% | 194,900 |
| Feb 13, 2026 | 2,642.00 | 2,674.00 | 2,513.00 | 2,534.00 | 2,534.00 | -5.24% | 63,900 |
| Feb 12, 2026 | 2,715.00 | 2,715.00 | 2,645.00 | 2,674.00 | 2,674.00 | 0.34% | 33,900 |
| Feb 10, 2026 | 2,648.00 | 2,707.00 | 2,648.00 | 2,665.00 | 2,665.00 | -0.04% | 21,500 |
| Feb 9, 2026 | 2,654.00 | 2,684.00 | 2,616.00 | 2,666.00 | 2,666.00 | 2.15% | 29,100 |
| Feb 6, 2026 | 2,693.00 | 2,693.00 | 2,610.00 | 2,610.00 | 2,610.00 | -3.08% | 20,300 |
| Feb 5, 2026 | 2,717.00 | 2,755.00 | 2,661.00 | 2,693.00 | 2,693.00 | -0.37% | 13,700 |
| Feb 4, 2026 | 2,658.00 | 2,718.00 | 2,595.00 | 2,703.00 | 2,703.00 | 0.30% | 43,800 |
| Feb 3, 2026 | 2,704.00 | 2,738.00 | 2,685.00 | 2,695.00 | 2,695.00 | -0.33% | 6,400 |
| Feb 2, 2026 | 2,623.00 | 2,780.00 | 2,607.00 | 2,704.00 | 2,704.00 | 3.21% | 39,900 |
| Jan 30, 2026 | 2,653.00 | 2,670.00 | 2,610.00 | 2,620.00 | 2,620.00 | -1.24% | 13,300 |
| Jan 29, 2026 | 2,734.00 | 2,734.00 | 2,605.00 | 2,653.00 | 2,653.00 | -2.53% | 18,000 |
| Jan 28, 2026 | 2,700.00 | 2,725.00 | 2,615.00 | 2,722.00 | 2,722.00 | 0.81% | 35,800 |
| Jan 27, 2026 | 2,721.00 | 2,769.00 | 2,690.00 | 2,700.00 | 2,700.00 | 0.37% | 13,600 |
| Jan 26, 2026 | 2,813.00 | 2,813.00 | 2,689.00 | 2,690.00 | 2,690.00 | -4.78% | 30,000 |
| Jan 23, 2026 | 2,770.00 | 2,828.00 | 2,748.00 | 2,825.00 | 2,825.00 | 1.99% | 21,600 |
| Jan 22, 2026 | 2,871.00 | 2,898.00 | 2,702.00 | 2,770.00 | 2,770.00 | -3.52% | 62,700 |
| Jan 21, 2026 | 2,913.00 | 2,952.00 | 2,835.00 | 2,871.00 | 2,871.00 | -4.93% | 49,700 |
| Jan 20, 2026 | 2,925.00 | 3,105.00 | 2,780.00 | 3,020.00 | 3,020.00 | -3.67% | 166,900 |
| Jan 19, 2026 | 2,732.00 | 3,135.00 | 2,633.00 | 3,135.00 | 3,135.00 | 19.11% | 189,400 |
| Jan 16, 2026 | 2,652.00 | 2,654.00 | 2,577.00 | 2,632.00 | 2,632.00 | 0.08% | 37,600 |
| Jan 15, 2026 | 2,590.00 | 2,655.00 | 2,590.00 | 2,630.00 | 2,630.00 | 0.19% | 17,900 |
| Jan 14, 2026 | 2,576.00 | 2,635.00 | 2,555.00 | 2,625.00 | 2,625.00 | 1.31% | 20,900 |
| Jan 13, 2026 | 2,708.00 | 2,708.00 | 2,582.00 | 2,591.00 | 2,591.00 | -2.52% | 24,700 |