W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 207.00
+4.00 (1.97%)
Jun 16, 2026, 3:30 PM JST
W-SCOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 211.00 | 211.00 | 197.00 | 204.00 | - | 0.49% | 1,094,500 |
| 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 |
| Jun 3, 2026 | 305.00 | 318.00 | 302.00 | 309.00 | 309.00 | 2.66% | 2,500,600 |
| Jun 2, 2026 | 299.00 | 309.00 | 287.00 | 301.00 | 301.00 | 3.44% | 3,763,100 |
| Jun 1, 2026 | 285.00 | 297.00 | 274.00 | 291.00 | 291.00 | 0.69% | 3,100,800 |
| May 29, 2026 | 299.00 | 309.00 | 287.00 | 289.00 | 289.00 | -4.30% | 2,899,400 |
| May 28, 2026 | 304.00 | 310.00 | 292.00 | 302.00 | 302.00 | -4.43% | 3,020,200 |
| May 27, 2026 | 317.00 | 333.00 | 310.00 | 316.00 | 316.00 | 1.94% | 3,082,100 |
| 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 |