W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 102.00
-2.00 (-1.92%)
Nov 4, 2026, 3:30 PM JST
W-SCOPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 104.00 | 104.00 | 93.00 | 102.00 | 102.00 | -1.92% | 5,598,000 |
| Nov 2, 2026 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | -4.59% | 2,566,000 |
| Oct 30, 2026 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | -3.54% | 2,558,200 |
| Oct 29, 2026 | 115.00 | 117.00 | 109.00 | 113.00 | 113.00 | -1.74% | 4,171,700 |
| Oct 28, 2026 | 109.00 | 116.00 | 108.00 | 115.00 | 115.00 | 5.50% | 3,445,200 |
| Oct 27, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | - | 2,096,000 |
| Oct 26, 2026 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | -2.68% | 2,205,400 |
| Oct 23, 2026 | 118.00 | 120.00 | 109.00 | 112.00 | 112.00 | -4.27% | 3,341,600 |
| Oct 22, 2026 | 130.00 | 131.00 | 117.00 | 117.00 | 117.00 | -10.00% | 4,829,900 |
| Oct 21, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -0.76% | 2,253,000 |
| Oct 20, 2026 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | -7.75% | 4,099,600 |
| Oct 19, 2026 | 139.00 | 142.00 | 137.00 | 142.00 | 142.00 | - | 3,015,200 |
| Oct 16, 2026 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 2,612,100 |
| Oct 15, 2026 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | -4.76% | 3,199,500 |
| Oct 14, 2026 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.65% | 1,661,500 |
| Oct 13, 2026 | 148.00 | 151.00 | 142.00 | 151.00 | 151.00 | 2.03% | 2,339,800 |
| Oct 9, 2026 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,765,900 |
| Oct 8, 2026 | 146.00 | 151.00 | 144.00 | 149.00 | 149.00 | 0.68% | 1,871,800 |
| Oct 7, 2026 | 150.00 | 154.00 | 147.00 | 148.00 | 148.00 | -1.99% | 2,104,100 |
| Oct 6, 2026 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 4.14% | 2,129,400 |
| Oct 5, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 2.11% | 1,518,700 |
| Oct 2, 2026 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 2,431,300 |
| Oct 1, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -2.04% | 1,272,200 |
| Sep 30, 2026 | 146.00 | 149.00 | 143.00 | 147.00 | 147.00 | - | 1,611,700 |
| Sep 29, 2026 | 148.00 | 148.00 | 142.00 | 147.00 | 147.00 | -1.34% | 2,006,900 |
| Sep 28, 2026 | 150.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 1,686,300 |
| Sep 25, 2026 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | -3.87% | 2,126,100 |
| Sep 24, 2026 | 154.00 | 156.00 | 151.00 | 155.00 | 155.00 | 3.33% | 1,860,700 |
| Sep 18, 2026 | 147.00 | 151.00 | 145.00 | 150.00 | 150.00 | 4.17% | 1,664,000 |
| Sep 17, 2026 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | - | 1,732,000 |
| Sep 16, 2026 | 139.00 | 144.00 | 138.00 | 144.00 | 144.00 | 3.60% | 2,423,200 |
| Sep 15, 2026 | 143.00 | 145.00 | 138.00 | 139.00 | 139.00 | -4.14% | 4,263,800 |
| Sep 14, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.68% | 1,188,800 |
| Sep 11, 2026 | 150.00 | 153.00 | 146.00 | 149.00 | 149.00 | -8.59% | 3,473,600 |
| Sep 10, 2026 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 1,794,400 |
| Sep 9, 2026 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | - | 1,773,900 |
| Sep 8, 2026 | 168.00 | 169.00 | 161.00 | 161.00 | 161.00 | -4.73% | 2,420,500 |
| Sep 7, 2026 | 167.00 | 175.00 | 166.00 | 169.00 | 169.00 | - | 3,037,400 |
| Sep 4, 2026 | 161.00 | 172.00 | 161.00 | 169.00 | 169.00 | 6.96% | 3,820,900 |
| Sep 3, 2026 | 152.00 | 159.00 | 152.00 | 158.00 | 158.00 | 3.27% | 2,177,600 |
| Sep 2, 2026 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -4.38% | 1,985,400 |
| Sep 1, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 1,903,200 |
| Aug 31, 2026 | 154.00 | 161.00 | 153.00 | 160.00 | 160.00 | 0.63% | 2,334,300 |
| Aug 28, 2026 | 156.00 | 162.00 | 154.00 | 159.00 | 159.00 | 2.58% | 1,913,600 |
| Aug 27, 2026 | 155.00 | 156.00 | 152.00 | 155.00 | 155.00 | 0.65% | 1,560,700 |
| Aug 26, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | - | 1,564,100 |
| Aug 25, 2026 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.32% | 1,513,500 |
| Aug 24, 2026 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | - | 1,796,100 |
| Aug 21, 2026 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | -0.65% | 1,882,500 |
| Aug 20, 2026 | 154.00 | 155.00 | 149.00 | 153.00 | 153.00 | 0.66% | 2,194,500 |