W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 258.00
+7.00 (2.79%)
Aug 12, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 250.00 | 255.00 | 249.00 | 251.00 | 251.00 | -0.40% | 423,300 |
| Aug 7, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.20% | 386,200 |
| Aug 6, 2025 | 246.00 | 250.00 | 244.00 | 249.00 | 249.00 | 1.63% | 437,800 |
| Aug 5, 2025 | 239.00 | 251.00 | 237.00 | 245.00 | 245.00 | 4.26% | 759,400 |
| Aug 4, 2025 | 233.00 | 238.00 | 232.00 | 235.00 | 235.00 | -2.08% | 409,700 |
| Aug 1, 2025 | 239.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 317,800 |
| Jul 31, 2025 | 242.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.41% | 378,700 |
| Jul 30, 2025 | 245.00 | 248.00 | 241.00 | 241.00 | 241.00 | -1.63% | 377,600 |
| Jul 29, 2025 | 247.00 | 251.00 | 244.00 | 245.00 | 245.00 | -2.39% | 437,800 |
| Jul 28, 2025 | 245.00 | 251.00 | 242.00 | 251.00 | 251.00 | 3.29% | 745,800 |
| Jul 25, 2025 | 243.00 | 251.00 | 240.00 | 243.00 | 243.00 | -0.82% | 893,300 |
| Jul 24, 2025 | 243.00 | 247.00 | 239.00 | 245.00 | 245.00 | 1.66% | 1,164,500 |
| Jul 23, 2025 | 219.00 | 246.00 | 218.00 | 241.00 | 241.00 | 12.62% | 3,078,300 |
| Jul 22, 2025 | 217.00 | 219.00 | 213.00 | 214.00 | 214.00 | -1.83% | 628,800 |
| Jul 18, 2025 | 218.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 520,800 |
| Jul 17, 2025 | 218.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.82% | 630,300 |
| Jul 16, 2025 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 509,200 |
| Jul 15, 2025 | 231.00 | 231.00 | 223.00 | 224.00 | 224.00 | -3.03% | 654,300 |
| Jul 14, 2025 | 234.00 | 237.00 | 231.00 | 231.00 | 231.00 | -1.28% | 519,600 |
| Jul 11, 2025 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1.30% | 789,600 |
| Jul 10, 2025 | 240.00 | 240.00 | 228.00 | 231.00 | 231.00 | -3.75% | 1,122,800 |
| Jul 9, 2025 | 241.00 | 245.00 | 237.00 | 240.00 | 240.00 | 1.27% | 523,800 |
| Jul 8, 2025 | 235.00 | 241.00 | 235.00 | 237.00 | 237.00 | -0.42% | 509,600 |
| Jul 7, 2025 | 238.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 313,600 |
| Jul 4, 2025 | 241.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1.68% | 609,300 |
| Jul 3, 2025 | 238.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1.28% | 451,400 |
| Jul 2, 2025 | 236.00 | 244.00 | 233.00 | 235.00 | 235.00 | -1.67% | 719,900 |
| Jul 1, 2025 | 255.00 | 256.00 | 238.00 | 239.00 | 239.00 | -6.27% | 994,900 |
| Jun 30, 2025 | 253.00 | 264.00 | 252.00 | 255.00 | 255.00 | 1.59% | 1,081,000 |
| Jun 27, 2025 | 246.00 | 257.00 | 245.00 | 251.00 | 251.00 | 0.40% | 1,297,800 |
| Jun 26, 2025 | 243.00 | 251.00 | 243.00 | 250.00 | 250.00 | 3.73% | 887,200 |
| Jun 25, 2025 | 238.00 | 241.00 | 233.00 | 241.00 | 241.00 | 2.12% | 511,600 |
| Jun 24, 2025 | 231.00 | 237.00 | 230.00 | 236.00 | 236.00 | 2.61% | 1,005,100 |
| Jun 23, 2025 | 224.00 | 230.00 | 221.00 | 230.00 | 230.00 | 2.22% | 1,267,300 |
| Jun 20, 2025 | 233.00 | 234.00 | 225.00 | 225.00 | 225.00 | -3.02% | 1,196,000 |
| Jun 19, 2025 | 245.00 | 247.00 | 229.00 | 232.00 | 232.00 | -3.33% | 1,391,700 |
| Jun 18, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 1,017,000 |
| Jun 17, 2025 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | -2.42% | 1,588,000 |
| Jun 16, 2025 | 252.00 | 256.00 | 244.00 | 248.00 | 248.00 | -1.59% | 1,933,000 |
| Jun 13, 2025 | 269.00 | 269.00 | 250.00 | 252.00 | 252.00 | -15.44% | 2,934,600 |
| Jun 12, 2025 | 288.00 | 299.00 | 286.00 | 298.00 | 298.00 | 2.76% | 1,274,600 |
| Jun 11, 2025 | 290.00 | 298.00 | 286.00 | 290.00 | 290.00 | 1.40% | 891,200 |
| Jun 10, 2025 | 287.00 | 296.00 | 285.00 | 286.00 | 286.00 | - | 799,500 |
| Jun 9, 2025 | 288.00 | 291.00 | 285.00 | 286.00 | 286.00 | - | 744,000 |
| Jun 6, 2025 | 290.00 | 291.00 | 282.00 | 286.00 | 286.00 | -1.38% | 644,100 |
| Jun 5, 2025 | 288.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.69% | 434,600 |
| Jun 4, 2025 | 293.00 | 297.00 | 287.00 | 288.00 | 288.00 | 1.05% | 676,600 |
| Jun 3, 2025 | 281.00 | 293.00 | 276.00 | 285.00 | 285.00 | 0.71% | 1,297,200 |
| Jun 2, 2025 | 283.00 | 285.00 | 279.00 | 283.00 | 283.00 | -0.35% | 522,600 |
| May 30, 2025 | 280.00 | 288.00 | 274.00 | 284.00 | 284.00 | 0.71% | 908,200 |