W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 164.00
+9.00 (5.81%)
Mar 5, 2026, 3:30 PM JST
W-SCOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 164.00 | 169.00 | 162.00 | 162.00 | - | 4.52% | 1,021,700 |
| Mar 4, 2026 | 165.00 | 166.00 | 151.00 | 155.00 | 155.00 | -8.28% | 2,387,900 |
| Mar 3, 2026 | 177.00 | 178.00 | 169.00 | 169.00 | 169.00 | -4.52% | 1,660,900 |
| Mar 2, 2026 | 173.00 | 180.00 | 168.00 | 177.00 | 177.00 | -1.67% | 1,824,000 |
| Feb 27, 2026 | 168.00 | 180.00 | 166.00 | 180.00 | 180.00 | 5.88% | 1,599,100 |
| Feb 26, 2026 | 175.00 | 177.00 | 169.00 | 170.00 | 170.00 | -1.73% | 1,381,100 |
| Feb 25, 2026 | 175.00 | 177.00 | 171.00 | 173.00 | 173.00 | - | 936,000 |
| Feb 24, 2026 | 169.00 | 176.00 | 168.00 | 173.00 | 173.00 | 1.17% | 915,900 |
| Feb 20, 2026 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | - | 901,200 |
| Feb 19, 2026 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | -3.93% | 1,377,100 |
| Feb 18, 2026 | 174.00 | 179.00 | 169.00 | 178.00 | 178.00 | 2.89% | 1,746,800 |
| Feb 17, 2026 | 171.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.76% | 987,900 |
| Feb 16, 2026 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | -1.16% | 1,228,800 |
| Feb 13, 2026 | 176.00 | 179.00 | 171.00 | 172.00 | 172.00 | -2.82% | 1,345,600 |
| Feb 12, 2026 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | 0.57% | 2,172,200 |
| Feb 10, 2026 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 6.02% | 1,774,200 |
| Feb 9, 2026 | 178.00 | 178.00 | 162.00 | 166.00 | 166.00 | -5.68% | 2,115,300 |
| Feb 6, 2026 | 180.00 | 180.00 | 170.00 | 176.00 | 176.00 | -2.22% | 2,216,300 |
| Feb 5, 2026 | 180.00 | 189.00 | 178.00 | 180.00 | 180.00 | 0.56% | 3,010,200 |
| Feb 4, 2026 | 176.00 | 179.00 | 170.00 | 179.00 | 179.00 | 2.87% | 3,180,600 |
| Feb 3, 2026 | 172.00 | 179.00 | 169.00 | 174.00 | 174.00 | 10.13% | 5,756,200 |
| Feb 2, 2026 | 167.00 | 171.00 | 158.00 | 158.00 | 158.00 | -6.51% | 1,689,200 |
| Jan 30, 2026 | 160.00 | 171.00 | 157.00 | 169.00 | 169.00 | 6.29% | 2,021,900 |
| Jan 29, 2026 | 154.00 | 159.00 | 150.00 | 159.00 | 159.00 | 3.92% | 907,000 |
| Jan 28, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | - | 964,000 |
| Jan 27, 2026 | 153.00 | 159.00 | 153.00 | 153.00 | 153.00 | - | 1,218,500 |
| Jan 26, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -6.13% | 2,331,800 |
| Jan 23, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -1.81% | 1,056,100 |
| Jan 22, 2026 | 170.00 | 177.00 | 161.00 | 166.00 | 166.00 | -2.35% | 3,286,700 |
| Jan 21, 2026 | 161.00 | 172.00 | 158.00 | 170.00 | 170.00 | 3.03% | 1,406,400 |
| Jan 20, 2026 | 169.00 | 172.00 | 165.00 | 165.00 | 165.00 | -3.51% | 1,083,000 |
| Jan 19, 2026 | 170.00 | 172.00 | 164.00 | 171.00 | 171.00 | -1.16% | 1,373,900 |
| Jan 16, 2026 | 171.00 | 178.00 | 168.00 | 173.00 | 173.00 | 1.17% | 2,282,800 |
| Jan 15, 2026 | 160.00 | 171.00 | 156.00 | 171.00 | 171.00 | 6.88% | 2,688,700 |
| Jan 14, 2026 | 164.00 | 165.00 | 159.00 | 160.00 | 160.00 | -4.76% | 2,485,400 |
| Jan 13, 2026 | 157.00 | 169.00 | 156.00 | 168.00 | 168.00 | 9.80% | 3,380,600 |
| Jan 9, 2026 | 158.00 | 162.00 | 152.00 | 153.00 | 153.00 | -1.29% | 1,481,000 |
| Jan 8, 2026 | 158.00 | 163.00 | 154.00 | 155.00 | 155.00 | -1.27% | 1,668,300 |
| Jan 7, 2026 | 156.00 | 161.00 | 154.00 | 157.00 | 157.00 | 1.95% | 1,231,800 |
| Jan 6, 2026 | 149.00 | 162.00 | 149.00 | 154.00 | 154.00 | 4.05% | 2,114,900 |
| Jan 5, 2026 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.33% | 932,600 |
| Dec 30, 2025 | 161.00 | 162.00 | 149.00 | 150.00 | 150.00 | -5.66% | 1,458,100 |
| Dec 29, 2025 | 153.00 | 162.00 | 151.00 | 159.00 | 159.00 | 5.30% | 1,406,000 |
| Dec 26, 2025 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,403,100 |
| Dec 25, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 799,300 |
| Dec 24, 2025 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | - | 825,300 |
| Dec 23, 2025 | 157.00 | 159.00 | 153.00 | 154.00 | 154.00 | -2.53% | 982,200 |
| Dec 22, 2025 | 159.00 | 160.00 | 152.00 | 158.00 | 158.00 | 1.28% | 1,061,800 |
| Dec 19, 2025 | 149.00 | 160.00 | 148.00 | 156.00 | 156.00 | 4.70% | 1,315,400 |
| Dec 18, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.32% | 1,135,800 |