Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 1,213.00
+60.00 (5.20%)
May 1, 2026, 3:30 PM JST
Writeup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,157.00 | 1,217.00 | 1,153.00 | 1,213.00 | 1,213.00 | 5.20% | 85,700 |
| Apr 30, 2026 | 1,163.00 | 1,171.00 | 1,133.00 | 1,153.00 | 1,153.00 | -0.95% | 70,400 |
| Apr 28, 2026 | 1,163.00 | 1,201.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.09% | 77,100 |
| Apr 27, 2026 | 1,148.00 | 1,165.00 | 1,131.00 | 1,163.00 | 1,163.00 | 2.02% | 53,600 |
| Apr 24, 2026 | 1,133.00 | 1,148.00 | 1,132.00 | 1,140.00 | 1,140.00 | 0.18% | 36,600 |
| Apr 23, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,138.00 | 1,138.00 | -2.82% | 54,300 |
| Apr 22, 2026 | 1,160.00 | 1,177.00 | 1,144.00 | 1,171.00 | 1,171.00 | 0.77% | 60,000 |
| Apr 21, 2026 | 1,185.00 | 1,192.00 | 1,152.00 | 1,162.00 | 1,162.00 | -1.86% | 49,900 |
| Apr 20, 2026 | 1,259.00 | 1,274.00 | 1,153.00 | 1,184.00 | 1,184.00 | -6.70% | 213,100 |
| Apr 17, 2026 | 1,237.00 | 1,269.00 | 1,227.00 | 1,269.00 | 1,269.00 | 4.19% | 101,300 |
| Apr 16, 2026 | 1,207.00 | 1,237.00 | 1,207.00 | 1,218.00 | 1,218.00 | 2.18% | 82,700 |
| Apr 15, 2026 | 1,176.00 | 1,208.00 | 1,171.00 | 1,192.00 | 1,192.00 | 1.19% | 45,900 |
| Apr 14, 2026 | 1,168.00 | 1,200.00 | 1,152.00 | 1,178.00 | 1,178.00 | 0.86% | 75,000 |
| Apr 13, 2026 | 1,156.00 | 1,168.00 | 1,136.00 | 1,168.00 | 1,168.00 | 1.13% | 62,100 |
| Apr 10, 2026 | 1,165.00 | 1,169.00 | 1,115.00 | 1,155.00 | 1,155.00 | 0.26% | 106,900 |
| Apr 9, 2026 | 1,201.00 | 1,203.00 | 1,140.00 | 1,152.00 | 1,152.00 | -5.73% | 135,600 |
| Apr 8, 2026 | 1,327.00 | 1,355.00 | 1,202.00 | 1,222.00 | 1,222.00 | 3.82% | 259,900 |
| Apr 7, 2026 | 1,150.00 | 1,194.00 | 1,141.00 | 1,177.00 | 1,177.00 | 4.16% | 145,800 |
| Apr 6, 2026 | 1,156.00 | 1,160.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.88% | 153,800 |
| Apr 3, 2026 | 1,235.00 | 1,284.00 | 1,084.00 | 1,140.00 | 1,140.00 | -9.24% | 558,600 |
| Apr 2, 2026 | 1,132.00 | 1,380.00 | 1,111.00 | 1,256.00 | 1,256.00 | 10.95% | 1,254,800 |
| Apr 1, 2026 | 1,007.00 | 1,132.00 | 984.00 | 1,132.00 | 1,132.00 | 15.27% | 361,400 |
| Mar 31, 2026 | 1,061.00 | 1,086.00 | 935.00 | 982.00 | 982.00 | -7.45% | 714,200 |
| Mar 30, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 13.96% | 41,000 |
| Mar 27, 2026 | 861.00 | 931.00 | 841.00 | 931.00 | 911.00 | 5.92% | 1,403,700 |
| Mar 26, 2026 | 879.00 | 909.00 | 879.00 | 879.00 | 860.12 | -25.45% | 524,400 |
| Mar 25, 2026 | 1,603.00 | 1,604.00 | 1,179.00 | 1,179.00 | 1,153.67 | -25.33% | 47,200 |
| Mar 24, 2026 | 1,573.00 | 1,610.00 | 1,559.00 | 1,579.00 | 1,545.08 | 3.00% | 75,600 |
| Mar 23, 2026 | 1,533.00 | 1,579.00 | 1,500.00 | 1,533.00 | 1,500.07 | -4.96% | 132,400 |
| Mar 19, 2026 | 1,659.00 | 1,674.00 | 1,590.00 | 1,613.00 | 1,578.35 | -4.73% | 47,600 |
| Mar 18, 2026 | 1,667.00 | 1,708.00 | 1,650.00 | 1,693.00 | 1,656.63 | 3.55% | 43,100 |
| Mar 17, 2026 | 1,733.00 | 1,733.00 | 1,600.00 | 1,635.00 | 1,599.88 | -3.43% | 106,800 |
| Mar 16, 2026 | 1,761.00 | 1,761.00 | 1,628.00 | 1,693.00 | 1,656.63 | -5.05% | 92,700 |
| Mar 13, 2026 | 1,840.00 | 1,878.00 | 1,771.00 | 1,783.00 | 1,744.70 | -3.78% | 85,900 |
| Mar 12, 2026 | 1,893.00 | 1,903.00 | 1,838.00 | 1,853.00 | 1,813.19 | -2.16% | 30,300 |
| Mar 11, 2026 | 1,885.00 | 1,974.00 | 1,862.00 | 1,894.00 | 1,853.31 | 0.48% | 129,100 |
| Mar 10, 2026 | 1,731.00 | 1,922.00 | 1,700.00 | 1,885.00 | 1,844.51 | 9.15% | 225,100 |
| Mar 9, 2026 | 1,690.00 | 1,738.00 | 1,663.00 | 1,727.00 | 1,689.90 | -4.16% | 110,700 |
| Mar 6, 2026 | 1,628.00 | 1,822.00 | 1,606.00 | 1,802.00 | 1,763.29 | 12.00% | 192,800 |
| Mar 5, 2026 | 1,620.00 | 1,642.00 | 1,578.00 | 1,609.00 | 1,574.44 | 6.42% | 90,100 |
| Mar 4, 2026 | 1,588.00 | 1,593.00 | 1,490.00 | 1,512.00 | 1,479.52 | -6.44% | 90,100 |
| Mar 3, 2026 | 1,741.00 | 1,741.00 | 1,592.00 | 1,616.00 | 1,581.28 | -7.02% | 129,500 |
| Mar 2, 2026 | 1,695.00 | 1,762.00 | 1,633.00 | 1,738.00 | 1,700.66 | 0.75% | 96,400 |
| Feb 27, 2026 | 1,695.00 | 1,728.00 | 1,628.00 | 1,725.00 | 1,687.94 | 4.04% | 93,400 |
| Feb 26, 2026 | 1,581.00 | 1,658.00 | 1,566.00 | 1,658.00 | 1,622.38 | 7.31% | 92,500 |
| Feb 25, 2026 | 1,543.00 | 1,560.00 | 1,450.00 | 1,545.00 | 1,511.81 | 2.79% | 106,100 |
| Feb 24, 2026 | 1,639.00 | 1,639.00 | 1,422.00 | 1,503.00 | 1,470.71 | -8.30% | 295,000 |
| Feb 20, 2026 | 1,681.00 | 1,701.00 | 1,623.00 | 1,639.00 | 1,603.79 | -4.76% | 106,100 |
| Feb 19, 2026 | 1,830.00 | 1,830.00 | 1,721.00 | 1,721.00 | 1,684.03 | -6.52% | 107,400 |
| Feb 18, 2026 | 1,851.00 | 1,889.00 | 1,798.00 | 1,841.00 | 1,801.45 | - | 105,600 |