Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 854.00
-7.00 (-0.81%)
Sep 30, 2026, 3:30 PM JST
Writeup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 860.00 | 860.00 | 838.00 | 854.00 | 854.00 | -0.81% | 6,800 |
| Sep 29, 2026 | 856.00 | 872.00 | 833.00 | 861.00 | 861.00 | 0.35% | 20,000 |
| Sep 28, 2026 | 869.00 | 870.00 | 858.00 | 858.00 | 858.00 | - | 7,400 |
| Sep 25, 2026 | 861.00 | 887.00 | 856.00 | 858.00 | 858.00 | -2.05% | 15,200 |
| Sep 24, 2026 | 851.00 | 880.00 | 851.00 | 876.00 | 876.00 | 2.94% | 17,500 |
| Sep 18, 2026 | 849.00 | 876.00 | 846.00 | 851.00 | 851.00 | -1.16% | 9,600 |
| Sep 17, 2026 | 857.00 | 880.00 | 857.00 | 861.00 | 861.00 | - | 4,900 |
| Sep 16, 2026 | 864.00 | 881.00 | 837.00 | 861.00 | 861.00 | -0.46% | 23,800 |
| Sep 15, 2026 | 888.00 | 888.00 | 860.00 | 865.00 | 865.00 | -0.92% | 8,100 |
| Sep 14, 2026 | 857.00 | 876.00 | 857.00 | 873.00 | 873.00 | 1.63% | 5,700 |
| Sep 11, 2026 | 937.00 | 937.00 | 856.00 | 859.00 | 859.00 | -0.35% | 29,600 |
| Sep 10, 2026 | 849.00 | 871.00 | 847.00 | 862.00 | 862.00 | 1.53% | 7,800 |
| Sep 9, 2026 | 862.00 | 866.00 | 847.00 | 849.00 | 849.00 | -1.85% | 31,400 |
| Sep 8, 2026 | 871.00 | 872.00 | 859.00 | 865.00 | 865.00 | -0.69% | 10,600 |
| Sep 7, 2026 | 889.00 | 889.00 | 871.00 | 871.00 | 871.00 | -1.91% | 7,500 |
| Sep 4, 2026 | 873.00 | 899.00 | 873.00 | 888.00 | 888.00 | 0.68% | 7,700 |
| Sep 3, 2026 | 887.00 | 893.00 | 870.00 | 882.00 | 882.00 | -0.56% | 11,300 |
| Sep 2, 2026 | 897.00 | 908.00 | 880.00 | 887.00 | 887.00 | -2.10% | 16,300 |
| Sep 1, 2026 | 924.00 | 924.00 | 891.00 | 906.00 | 906.00 | -1.95% | 17,100 |
| Aug 31, 2026 | 916.00 | 930.00 | 909.00 | 924.00 | 924.00 | 0.87% | 14,900 |
| Aug 28, 2026 | 951.00 | 955.00 | 915.00 | 916.00 | 916.00 | -3.78% | 48,900 |
| Aug 27, 2026 | 990.00 | 1,019.00 | 952.00 | 952.00 | 952.00 | -2.66% | 102,000 |
| 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 |