W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 227.00
+15.00 (7.08%)
Apr 1, 2026, 3:30 PM JST
W-SCOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 220.00 | 232.00 | 217.00 | 225.00 | - | 6.13% | 2,397,600 |
| Mar 31, 2026 | 218.00 | 222.00 | 210.00 | 212.00 | 212.00 | -4.07% | 2,148,200 |
| Mar 30, 2026 | 218.00 | 227.00 | 213.00 | 221.00 | 221.00 | 0.45% | 2,862,700 |
| Mar 27, 2026 | 214.00 | 230.00 | 210.00 | 220.00 | 220.00 | 4.76% | 4,250,800 |
| Mar 26, 2026 | 213.00 | 216.00 | 206.00 | 210.00 | 210.00 | 1.94% | 2,669,000 |
| Mar 25, 2026 | 196.00 | 208.00 | 190.00 | 206.00 | 206.00 | 6.74% | 2,242,500 |
| Mar 24, 2026 | 191.00 | 196.00 | 184.00 | 193.00 | 193.00 | 3.21% | 1,806,300 |
| Mar 23, 2026 | 172.00 | 192.00 | 170.00 | 187.00 | 187.00 | -1.06% | 3,197,000 |
| Mar 19, 2026 | 200.00 | 205.00 | 187.00 | 189.00 | 189.00 | -5.50% | 2,050,300 |
| Mar 18, 2026 | 199.00 | 207.00 | 196.00 | 200.00 | 200.00 | 1.01% | 2,987,300 |
| Mar 17, 2026 | 190.00 | 209.00 | 188.00 | 198.00 | 198.00 | 8.79% | 6,834,600 |
| Mar 16, 2026 | 184.00 | 188.00 | 180.00 | 182.00 | 182.00 | -2.67% | 1,450,100 |
| Mar 13, 2026 | 178.00 | 194.00 | 177.00 | 187.00 | 187.00 | 5.65% | 2,108,300 |
| Mar 12, 2026 | 186.00 | 187.00 | 175.00 | 177.00 | 177.00 | -4.32% | 1,505,300 |
| Mar 11, 2026 | 184.00 | 189.00 | 179.00 | 185.00 | 185.00 | 3.35% | 2,557,700 |
| Mar 10, 2026 | 167.00 | 179.00 | 166.00 | 179.00 | 179.00 | 12.58% | 2,410,500 |
| Mar 9, 2026 | 161.00 | 162.00 | 153.00 | 159.00 | 159.00 | -5.36% | 1,914,600 |
| Mar 6, 2026 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 2.44% | 1,242,500 |
| Mar 5, 2026 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | 5.81% | 1,383,300 |
| 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 |