Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 952.00
-26.00 (-2.66%)
Aug 27, 2026, 3:30 PM JST
Writeup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 916.00 | 992.00 | 916.00 | 978.00 | 978.00 | 6.65% | 82,100 |
| Aug 25, 2026 | 959.00 | 959.00 | 910.00 | 917.00 | 917.00 | -5.85% | 104,400 |
| Aug 24, 2026 | 904.00 | 974.00 | 888.00 | 974.00 | 974.00 | 8.83% | 106,900 |
| Aug 21, 2026 | 870.00 | 904.00 | 870.00 | 895.00 | 895.00 | 2.87% | 36,400 |
| Aug 20, 2026 | 856.00 | 885.00 | 855.00 | 870.00 | 870.00 | 2.59% | 24,200 |
| Aug 19, 2026 | 845.00 | 861.00 | 831.00 | 848.00 | 848.00 | -1.40% | 15,800 |
| Aug 18, 2026 | 859.00 | 864.00 | 824.00 | 860.00 | 860.00 | -0.46% | 23,700 |
| Aug 17, 2026 | 805.00 | 867.00 | 805.00 | 864.00 | 864.00 | 7.33% | 46,700 |
| Aug 14, 2026 | 790.00 | 820.00 | 775.00 | 805.00 | 805.00 | 1.90% | 42,800 |
| Aug 13, 2026 | 755.00 | 790.00 | 755.00 | 790.00 | 790.00 | 3.81% | 39,400 |
| Aug 12, 2026 | 732.00 | 765.00 | 722.00 | 761.00 | 761.00 | 5.55% | 62,400 |
| Aug 10, 2026 | 781.00 | 823.00 | 716.00 | 721.00 | 721.00 | -12.71% | 158,500 |
| Aug 7, 2026 | 841.00 | 843.00 | 817.00 | 826.00 | 826.00 | -1.78% | 23,800 |
| Aug 6, 2026 | 827.00 | 849.00 | 823.00 | 841.00 | 841.00 | 1.69% | 30,300 |
| Aug 5, 2026 | 828.00 | 829.00 | 820.00 | 827.00 | 827.00 | 1.22% | 8,300 |
| Aug 4, 2026 | 801.00 | 829.00 | 801.00 | 817.00 | 817.00 | 0.12% | 14,900 |
| Aug 3, 2026 | 807.00 | 816.00 | 793.00 | 816.00 | 816.00 | 0.12% | 14,200 |
| Jul 31, 2026 | 825.00 | 825.00 | 809.00 | 815.00 | 815.00 | -1.21% | 18,300 |
| Jul 30, 2026 | 799.00 | 825.00 | 796.00 | 825.00 | 825.00 | 4.43% | 23,900 |
| 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 |