W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 310.00
-27.00 (-8.01%)
May 26, 2026, 3:30 PM JST
W-SCOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 336.00 | 336.00 | 302.00 | 310.00 | 310.00 | -8.01% | 3,654,500 |
| May 25, 2026 | 346.00 | 349.00 | 320.00 | 337.00 | 337.00 | -1.17% | 4,936,600 |
| May 22, 2026 | 330.00 | 362.00 | 327.00 | 341.00 | 341.00 | 5.25% | 6,184,000 |
| May 21, 2026 | 302.00 | 335.00 | 301.00 | 324.00 | 324.00 | 8.36% | 5,868,200 |
| May 20, 2026 | 321.00 | 324.00 | 290.00 | 299.00 | 299.00 | -5.38% | 4,716,500 |
| May 19, 2026 | 289.00 | 320.00 | 285.00 | 316.00 | 316.00 | 12.06% | 5,669,000 |
| May 18, 2026 | 272.00 | 282.00 | 266.00 | 282.00 | 282.00 | 1.44% | 1,783,400 |
| May 15, 2026 | 277.00 | 289.00 | 271.00 | 278.00 | 278.00 | - | 3,152,100 |
| May 14, 2026 | 265.00 | 288.00 | 263.00 | 278.00 | 278.00 | 6.92% | 4,075,900 |
| May 13, 2026 | 246.00 | 261.00 | 242.00 | 260.00 | 260.00 | 3.17% | 3,219,100 |
| May 12, 2026 | 244.00 | 257.00 | 238.00 | 252.00 | 252.00 | 6.78% | 3,083,200 |
| May 11, 2026 | 239.00 | 249.00 | 236.00 | 236.00 | 236.00 | 2.16% | 2,329,500 |
| May 8, 2026 | 235.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.70% | 1,666,500 |
| May 7, 2026 | 233.00 | 244.00 | 229.00 | 235.00 | 235.00 | 2.17% | 2,119,000 |
| May 1, 2026 | 231.00 | 233.00 | 225.00 | 230.00 | 230.00 | 0.88% | 1,347,900 |
| Apr 30, 2026 | 219.00 | 232.00 | 216.00 | 228.00 | 228.00 | 1.79% | 1,677,800 |
| Apr 28, 2026 | 233.00 | 235.00 | 219.00 | 224.00 | 224.00 | -0.88% | 2,212,300 |
| Apr 27, 2026 | 231.00 | 234.00 | 223.00 | 226.00 | 226.00 | -2.59% | 1,542,000 |
| Apr 24, 2026 | 226.00 | 235.00 | 222.00 | 232.00 | 232.00 | 1.75% | 1,361,600 |
| Apr 23, 2026 | 232.00 | 235.00 | 226.00 | 228.00 | 228.00 | -3.80% | 1,894,800 |
| Apr 22, 2026 | 223.00 | 237.00 | 220.00 | 237.00 | 237.00 | 4.87% | 1,594,200 |
| Apr 21, 2026 | 232.00 | 233.00 | 224.00 | 226.00 | 226.00 | -1.31% | 1,479,200 |
| Apr 20, 2026 | 229.00 | 234.00 | 223.00 | 229.00 | 229.00 | 2.69% | 1,861,900 |
| Apr 17, 2026 | 228.00 | 229.00 | 216.00 | 223.00 | 223.00 | -2.62% | 2,929,800 |
| Apr 16, 2026 | 232.00 | 245.00 | 228.00 | 229.00 | 229.00 | -0.87% | 2,567,800 |
| Apr 15, 2026 | 235.00 | 241.00 | 226.00 | 231.00 | 231.00 | -2.94% | 2,454,600 |
| Apr 14, 2026 | 248.00 | 259.00 | 234.00 | 238.00 | 238.00 | -2.46% | 4,201,600 |
| Apr 13, 2026 | 228.00 | 248.00 | 226.00 | 244.00 | 244.00 | 3.39% | 4,488,700 |
| Apr 10, 2026 | 279.00 | 279.00 | 234.00 | 236.00 | 236.00 | -16.31% | 8,537,300 |
| Apr 9, 2026 | 270.00 | 283.00 | 259.00 | 282.00 | 282.00 | 7.63% | 6,477,900 |
| Apr 8, 2026 | 245.00 | 265.00 | 244.00 | 262.00 | 262.00 | 8.26% | 4,044,100 |
| Apr 7, 2026 | 250.00 | 251.00 | 237.00 | 242.00 | 242.00 | -5.47% | 3,990,300 |
| Apr 6, 2026 | 241.00 | 256.00 | 238.00 | 256.00 | 256.00 | 6.67% | 3,902,900 |
| Apr 3, 2026 | 233.00 | 246.00 | 230.00 | 240.00 | 240.00 | 6.19% | 3,404,800 |
| Apr 2, 2026 | 227.00 | 234.00 | 222.00 | 226.00 | 226.00 | -0.44% | 3,269,900 |
| Apr 1, 2026 | 220.00 | 232.00 | 217.00 | 227.00 | 227.00 | 7.08% | 3,132,700 |
| 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 |