Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 825.00
+35.00 (4.43%)
Jul 30, 2026, 3:30 PM JST
Writeup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 807.00 | 819.00 | 787.00 | 790.00 | 790.00 | -2.11% | 11,000 |
| Jul 28, 2026 | 812.00 | 822.00 | 794.00 | 807.00 | 807.00 | -1.10% | 12,400 |
| Jul 27, 2026 | 794.00 | 820.00 | 794.00 | 816.00 | 816.00 | 2.77% | 10,500 |
| Jul 24, 2026 | 800.00 | 808.00 | 785.00 | 794.00 | 794.00 | -0.87% | 24,200 |
| Jul 23, 2026 | 830.00 | 835.00 | 801.00 | 801.00 | 801.00 | -3.49% | 36,300 |
| Jul 22, 2026 | 821.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.97% | 14,000 |
| Jul 21, 2026 | 816.00 | 837.00 | 816.00 | 822.00 | 822.00 | 0.37% | 11,300 |
| Jul 17, 2026 | 831.00 | 839.00 | 811.00 | 819.00 | 819.00 | -1.56% | 25,000 |
| Jul 16, 2026 | 862.00 | 862.00 | 831.00 | 832.00 | 832.00 | -2.46% | 21,200 |
| Jul 15, 2026 | 852.00 | 854.00 | 839.00 | 853.00 | 853.00 | - | 13,800 |
| Jul 14, 2026 | 840.00 | 865.00 | 840.00 | 853.00 | 853.00 | 2.52% | 13,400 |
| Jul 13, 2026 | 865.00 | 865.00 | 831.00 | 832.00 | 832.00 | -2.12% | 21,600 |
| Jul 10, 2026 | 861.00 | 862.00 | 849.00 | 850.00 | 850.00 | 0.47% | 10,100 |
| Jul 9, 2026 | 831.00 | 852.00 | 831.00 | 846.00 | 846.00 | 1.08% | 3,000 |
| Jul 8, 2026 | 861.00 | 866.00 | 837.00 | 837.00 | 837.00 | -2.11% | 11,300 |
| Jul 7, 2026 | 888.00 | 888.00 | 855.00 | 855.00 | 855.00 | -2.06% | 11,200 |
| Jul 6, 2026 | 862.00 | 877.00 | 861.00 | 873.00 | 873.00 | 3.07% | 22,700 |
| Jul 3, 2026 | 840.00 | 865.00 | 840.00 | 847.00 | 847.00 | 0.71% | 36,400 |
| Jul 2, 2026 | 811.00 | 841.00 | 805.00 | 841.00 | 841.00 | 4.47% | 31,000 |
| Jul 1, 2026 | 806.00 | 806.00 | 785.00 | 805.00 | 805.00 | -0.12% | 15,500 |
| Jun 30, 2026 | 804.00 | 819.00 | 792.00 | 806.00 | 806.00 | 0.25% | 20,300 |
| Jun 29, 2026 | 777.00 | 815.00 | 772.00 | 804.00 | 804.00 | 3.34% | 45,700 |
| Jun 26, 2026 | 787.00 | 800.00 | 775.00 | 778.00 | 778.00 | -1.14% | 44,700 |
| Jun 25, 2026 | 780.00 | 790.00 | 771.00 | 787.00 | 787.00 | 0.51% | 44,300 |
| Jun 24, 2026 | 779.00 | 801.00 | 774.00 | 783.00 | 783.00 | 0.90% | 31,400 |
| Jun 23, 2026 | 803.00 | 809.00 | 772.00 | 776.00 | 776.00 | -2.51% | 57,100 |
| Jun 22, 2026 | 827.00 | 827.00 | 796.00 | 796.00 | 796.00 | -5.01% | 48,000 |
| Jun 19, 2026 | 807.00 | 851.00 | 804.00 | 838.00 | 838.00 | 5.28% | 87,000 |
| Jun 18, 2026 | 825.00 | 834.00 | 771.00 | 796.00 | 796.00 | -3.86% | 72,400 |
| Jun 17, 2026 | 763.00 | 828.00 | 763.00 | 828.00 | 828.00 | 8.52% | 74,100 |
| Jun 16, 2026 | 771.00 | 776.00 | 758.00 | 763.00 | 763.00 | -1.17% | 30,800 |
| Jun 15, 2026 | 772.00 | 784.00 | 765.00 | 772.00 | 772.00 | 0.26% | 51,400 |
| Jun 12, 2026 | 742.00 | 775.00 | 742.00 | 770.00 | 770.00 | 4.48% | 35,900 |
| Jun 11, 2026 | 740.00 | 762.00 | 731.00 | 737.00 | 737.00 | -2.12% | 34,300 |
| Jun 10, 2026 | 755.00 | 780.00 | 749.00 | 753.00 | 753.00 | 0.27% | 43,100 |
| Jun 9, 2026 | 741.00 | 763.00 | 738.00 | 751.00 | 751.00 | 1.21% | 44,000 |
| Jun 8, 2026 | 733.00 | 745.00 | 722.00 | 742.00 | 742.00 | -0.80% | 38,600 |
| Jun 5, 2026 | 750.00 | 769.00 | 743.00 | 748.00 | 748.00 | 1.77% | 44,400 |
| Jun 4, 2026 | 726.00 | 751.00 | 720.00 | 735.00 | 735.00 | 1.24% | 37,100 |
| Jun 3, 2026 | 752.00 | 760.00 | 725.00 | 726.00 | 726.00 | -3.84% | 49,700 |
| Jun 2, 2026 | 757.00 | 766.00 | 752.00 | 755.00 | 755.00 | 0.27% | 26,800 |
| Jun 1, 2026 | 752.00 | 771.00 | 749.00 | 753.00 | 753.00 | 0.67% | 59,900 |
| May 29, 2026 | 760.00 | 768.00 | 742.00 | 748.00 | 748.00 | -1.71% | 78,600 |
| May 28, 2026 | 790.00 | 790.00 | 753.00 | 761.00 | 761.00 | -4.64% | 173,800 |
| May 27, 2026 | 816.00 | 820.00 | 780.00 | 798.00 | 798.00 | -3.51% | 108,100 |
| May 26, 2026 | 820.00 | 834.00 | 809.00 | 827.00 | 827.00 | 0.36% | 126,700 |
| May 25, 2026 | 889.00 | 894.00 | 815.00 | 824.00 | 824.00 | -4.52% | 165,100 |
| May 22, 2026 | 889.00 | 894.00 | 855.00 | 863.00 | 863.00 | -2.92% | 60,800 |
| May 21, 2026 | 888.00 | 892.00 | 847.00 | 889.00 | 889.00 | - | 98,600 |
| May 20, 2026 | 981.00 | 990.00 | 880.00 | 889.00 | 889.00 | -9.29% | 151,300 |