Skip to main content
logo
Writeup Co.,Ltd. (TYO:6580)
Japan flag Japan · Delayed Price · Currency is JPY
1,609.00
+97.00 (6.42%)
Mar 5, 2026, 3:30 PM JST

Writeup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,620.001,637.001,597.001,605.00-6.15%37,400
Mar 4, 20261,588.001,593.001,490.001,512.001,512.00-6.44%90,100
Mar 3, 20261,741.001,741.001,592.001,616.001,616.00-7.02%129,500
Mar 2, 20261,695.001,762.001,633.001,738.001,738.000.75%96,400
Feb 27, 20261,695.001,728.001,628.001,725.001,725.004.04%93,400
Feb 26, 20261,581.001,658.001,566.001,658.001,658.007.31%92,500
Feb 25, 20261,543.001,560.001,450.001,545.001,545.002.79%106,100
Feb 24, 20261,639.001,639.001,422.001,503.001,503.00-8.30%295,000
Feb 20, 20261,681.001,701.001,623.001,639.001,639.00-4.76%106,100
Feb 19, 20261,830.001,830.001,721.001,721.001,721.00-6.52%107,400
Feb 18, 20261,851.001,889.001,798.001,841.001,841.00-105,600
Feb 17, 20261,984.001,985.001,762.001,841.001,841.00-9.49%289,000
Feb 16, 20262,246.002,246.002,034.002,034.002,034.00-19.73%194,900
Feb 13, 20262,642.002,674.002,513.002,534.002,534.00-5.24%63,900
Feb 12, 20262,715.002,715.002,645.002,674.002,674.000.34%33,900
Feb 10, 20262,648.002,707.002,648.002,665.002,665.00-0.04%21,500
Feb 9, 20262,654.002,684.002,616.002,666.002,666.002.15%29,100
Feb 6, 20262,693.002,693.002,610.002,610.002,610.00-3.08%20,300
Feb 5, 20262,717.002,755.002,661.002,693.002,693.00-0.37%13,700
Feb 4, 20262,658.002,718.002,595.002,703.002,703.000.30%43,800
Feb 3, 20262,704.002,738.002,685.002,695.002,695.00-0.33%6,400
Feb 2, 20262,623.002,780.002,607.002,704.002,704.003.21%39,900
Jan 30, 20262,653.002,670.002,610.002,620.002,620.00-1.24%13,300
Jan 29, 20262,734.002,734.002,605.002,653.002,653.00-2.53%18,000
Jan 28, 20262,700.002,725.002,615.002,722.002,722.000.81%35,800
Jan 27, 20262,721.002,769.002,690.002,700.002,700.000.37%13,600
Jan 26, 20262,813.002,813.002,689.002,690.002,690.00-4.78%30,000
Jan 23, 20262,770.002,828.002,748.002,825.002,825.001.99%21,600
Jan 22, 20262,871.002,898.002,702.002,770.002,770.00-3.52%62,700
Jan 21, 20262,913.002,952.002,835.002,871.002,871.00-4.93%49,700
Jan 20, 20262,925.003,105.002,780.003,020.003,020.00-3.67%166,900
Jan 19, 20262,732.003,135.002,633.003,135.003,135.0019.11%189,400
Jan 16, 20262,652.002,654.002,577.002,632.002,632.000.08%37,600
Jan 15, 20262,590.002,655.002,590.002,630.002,630.000.19%17,900
Jan 14, 20262,576.002,635.002,555.002,625.002,625.001.31%20,900
Jan 13, 20262,708.002,708.002,582.002,591.002,591.00-2.52%24,700
Jan 9, 20262,693.002,719.002,639.002,658.002,658.00-0.86%33,800
Jan 8, 20262,699.002,699.002,615.002,681.002,681.00-0.26%22,700
Jan 7, 20262,595.002,688.002,525.002,688.002,688.000.64%58,100
Jan 6, 20262,743.002,823.002,671.002,671.002,671.00-3.15%33,700
Jan 5, 20262,851.002,885.002,740.002,758.002,758.00-3.53%45,900
Dec 30, 20252,852.002,883.002,828.002,859.002,859.000.21%10,100
Dec 29, 20252,897.002,913.002,852.002,853.002,853.00-1.79%18,600
Dec 26, 20252,933.002,936.002,879.002,905.002,905.00-0.95%24,100
Dec 25, 20252,920.002,950.002,876.002,933.002,933.001.98%25,600
Dec 24, 20252,948.002,948.002,876.002,876.002,876.00-2.44%9,600
Dec 23, 20252,851.002,948.002,851.002,948.002,948.003.19%12,300
Dec 22, 20252,943.002,957.002,857.002,857.002,857.00-2.56%14,600
Dec 19, 20252,880.002,966.002,880.002,932.002,932.001.81%10,600
Dec 18, 20252,900.002,911.002,835.002,880.002,880.00-1.94%31,700