W-SCOPE Corporation (TYO:6619)
Japan · Delayed Price · Currency is JPY 152.00
-3.00 (-1.94%)
Sep 25, 2026, 12:38 PM JST
W-SCOPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | - | -1.94% | 1,352,600 |
| 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 |
| Aug 19, 2026 | 155.00 | 157.00 | 150.00 | 152.00 | 152.00 | -6.17% | 2,774,700 |
| Aug 18, 2026 | 163.00 | 168.00 | 161.00 | 162.00 | 162.00 | - | 2,421,800 |
| Aug 17, 2026 | 158.00 | 162.00 | 156.00 | 162.00 | 162.00 | 1.89% | 2,022,100 |
| 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 |