W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 159.00
-2.00 (-1.24%)
Aug 14, 2026, 3:30 PM JST
W-SCOPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 158.00 | 163.00 | 158.00 | 159.00 | 159.00 | -1.24% | 1,923,000 |
| Aug 13, 2026 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 2.55% | 2,160,200 |
| Aug 12, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 1,394,100 |
| Aug 10, 2026 | 158.00 | 162.00 | 156.00 | 159.00 | 159.00 | 3.92% | 1,697,900 |
| Aug 7, 2026 | 159.00 | 159.00 | 148.00 | 153.00 | 153.00 | -1.29% | 1,691,600 |
| Aug 6, 2026 | 158.00 | 162.00 | 153.00 | 155.00 | 155.00 | -1.27% | 2,232,000 |
| Aug 5, 2026 | 158.00 | 162.00 | 154.00 | 157.00 | 157.00 | - | 2,453,300 |
| Aug 4, 2026 | 153.00 | 158.00 | 149.00 | 157.00 | 157.00 | 5.37% | 2,375,200 |
| Aug 3, 2026 | 143.00 | 151.00 | 142.00 | 149.00 | 149.00 | 2.05% | 2,230,300 |
| Jul 31, 2026 | 150.00 | 151.00 | 143.00 | 146.00 | 146.00 | 4.29% | 2,309,000 |
| Jul 30, 2026 | 142.00 | 146.00 | 139.00 | 140.00 | 140.00 | -0.71% | 3,082,600 |
| Jul 29, 2026 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | -4.73% | 3,657,800 |
| Jul 28, 2026 | 154.00 | 156.00 | 148.00 | 148.00 | 148.00 | -3.90% | 3,423,900 |
| Jul 27, 2026 | 157.00 | 159.00 | 153.00 | 154.00 | 154.00 | -1.91% | 2,025,900 |
| Jul 24, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | -0.63% | 1,814,700 |
| Jul 23, 2026 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | 2.60% | 1,815,700 |
| Jul 22, 2026 | 158.00 | 161.00 | 154.00 | 154.00 | 154.00 | 0.65% | 2,209,700 |
| Jul 21, 2026 | 153.00 | 157.00 | 151.00 | 153.00 | 153.00 | -3.16% | 2,977,100 |
| Jul 17, 2026 | 161.00 | 162.00 | 153.00 | 158.00 | 158.00 | -5.95% | 3,143,700 |
| Jul 16, 2026 | 172.00 | 173.00 | 167.00 | 168.00 | 168.00 | -4.55% | 2,777,500 |
| Jul 15, 2026 | 173.00 | 177.00 | 169.00 | 176.00 | 176.00 | 2.33% | 1,911,700 |
| Jul 14, 2026 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.71% | 2,179,900 |
| Jul 13, 2026 | 182.00 | 190.00 | 173.00 | 175.00 | 175.00 | -1.13% | 2,692,700 |
| Jul 10, 2026 | 177.00 | 181.00 | 175.00 | 177.00 | 177.00 | 2.31% | 1,864,400 |
| Jul 9, 2026 | 173.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.70% | 1,569,700 |
| Jul 8, 2026 | 178.00 | 182.00 | 175.00 | 176.00 | 176.00 | -5.88% | 2,348,500 |
| Jul 7, 2026 | 196.00 | 202.00 | 183.00 | 187.00 | 187.00 | -4.10% | 2,570,100 |
| Jul 6, 2026 | 193.00 | 199.00 | 189.00 | 195.00 | 195.00 | - | 2,064,300 |
| Jul 3, 2026 | 184.00 | 195.00 | 182.00 | 195.00 | 195.00 | 5.41% | 2,364,000 |
| Jul 2, 2026 | 189.00 | 200.00 | 184.00 | 185.00 | 185.00 | -2.12% | 3,468,700 |
| Jul 1, 2026 | 178.00 | 191.00 | 177.00 | 189.00 | 189.00 | 7.39% | 2,335,800 |
| Jun 30, 2026 | 183.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.12% | 1,981,600 |
| Jun 29, 2026 | 177.00 | 179.00 | 170.00 | 178.00 | 178.00 | 1.71% | 2,382,500 |
| Jun 26, 2026 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | -0.57% | 1,652,900 |
| Jun 25, 2026 | 175.00 | 182.00 | 171.00 | 176.00 | 176.00 | 0.57% | 2,104,800 |
| Jun 24, 2026 | 175.00 | 180.00 | 168.00 | 175.00 | 175.00 | -1.69% | 2,323,500 |
| Jun 23, 2026 | 184.00 | 185.00 | 176.00 | 178.00 | 178.00 | -3.26% | 1,608,400 |
| Jun 22, 2026 | 185.00 | 192.00 | 182.00 | 184.00 | 184.00 | 2.22% | 1,455,100 |
| Jun 19, 2026 | 192.00 | 196.00 | 177.00 | 180.00 | 180.00 | -3.74% | 2,136,800 |
| Jun 18, 2026 | 187.00 | 193.00 | 183.00 | 187.00 | 187.00 | -2.60% | 2,085,000 |
| Jun 17, 2026 | 203.00 | 206.00 | 189.00 | 192.00 | 192.00 | -7.25% | 2,692,000 |
| Jun 16, 2026 | 211.00 | 211.00 | 197.00 | 207.00 | 207.00 | 1.97% | 2,034,200 |
| Jun 15, 2026 | 215.00 | 224.00 | 203.00 | 203.00 | 203.00 | -1.93% | 2,055,700 |
| Jun 12, 2026 | 240.00 | 245.00 | 200.00 | 207.00 | 207.00 | -10.78% | 4,852,900 |
| Jun 11, 2026 | 235.00 | 237.00 | 222.00 | 232.00 | 232.00 | -4.13% | 2,654,300 |
| Jun 10, 2026 | 244.00 | 249.00 | 235.00 | 242.00 | 242.00 | -0.41% | 2,096,400 |
| Jun 9, 2026 | 274.00 | 281.00 | 240.00 | 243.00 | 243.00 | -8.99% | 2,970,800 |
| Jun 8, 2026 | 290.00 | 291.00 | 260.00 | 267.00 | 267.00 | -12.75% | 4,509,600 |
| Jun 5, 2026 | 306.00 | 322.00 | 303.00 | 306.00 | 306.00 | -2.55% | 3,075,500 |
| Jun 4, 2026 | 310.00 | 316.00 | 292.00 | 314.00 | 314.00 | 1.62% | 2,596,300 |