Writeup Co.,Ltd. (TYO:6580)
Japan · Delayed Price · Currency is JPY 735.00
+9.00 (1.24%)
Jun 4, 2026, 3:30 PM JST
Writeup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 726.00 | 729.00 | 720.00 | 729.00 | - | 0.41% | 8,500 |
| 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 |
| May 19, 2026 | 906.00 | 1,023.00 | 886.00 | 980.00 | 980.00 | 9.13% | 457,100 |
| May 18, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -25.04% | 158,500 |
| May 15, 2026 | 1,262.00 | 1,300.00 | 1,182.00 | 1,198.00 | 1,198.00 | -3.00% | 161,600 |
| May 14, 2026 | 1,303.00 | 1,306.00 | 1,235.00 | 1,235.00 | 1,235.00 | -5.00% | 62,800 |
| May 13, 2026 | 1,301.00 | 1,352.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.08% | 63,400 |
| May 12, 2026 | 1,330.00 | 1,378.00 | 1,288.00 | 1,301.00 | 1,301.00 | -1.81% | 100,200 |
| May 11, 2026 | 1,262.00 | 1,341.00 | 1,262.00 | 1,325.00 | 1,325.00 | 6.08% | 147,700 |
| May 8, 2026 | 1,195.00 | 1,261.00 | 1,195.00 | 1,249.00 | 1,249.00 | 4.52% | 47,300 |
| May 7, 2026 | 1,220.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,195.00 | -1.48% | 54,700 |
| 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 | 16.47% | 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 |