Skip to main content
Writeup Co.,Ltd. (TYO:6580)
Japan flag Japan · Delayed Price · Currency is JPY
1,885.00
+158.00 (9.15%)
Mar 10, 2026, 3:30 PM JST

Writeup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,690.001,738.001,663.001,727.001,727.00-4.16%110,700
Mar 6, 20261,628.001,822.001,606.001,802.001,802.0012.00%192,800
Mar 5, 20261,620.001,642.001,578.001,609.001,609.006.42%90,100
Mar 4, 20261,588.001,593.001,490.001,512.001,512.00-6.44%90,100
Mar 3, 20261,741.001,741.001,592.001,616.001,616.00-7.02%129,500
Mar 2, 20261,695.001,762.001,633.001,738.001,738.000.75%96,400
Feb 27, 20261,695.001,728.001,628.001,725.001,725.004.04%93,400
Feb 26, 20261,581.001,658.001,566.001,658.001,658.007.31%92,500
Feb 25, 20261,543.001,560.001,450.001,545.001,545.002.79%106,100
Feb 24, 20261,639.001,639.001,422.001,503.001,503.00-8.30%295,000
Feb 20, 20261,681.001,701.001,623.001,639.001,639.00-4.76%106,100
Feb 19, 20261,830.001,830.001,721.001,721.001,721.00-6.52%107,400
Feb 18, 20261,851.001,889.001,798.001,841.001,841.00-105,600
Feb 17, 20261,984.001,985.001,762.001,841.001,841.00-9.49%289,000
Feb 16, 20262,246.002,246.002,034.002,034.002,034.00-19.73%194,900
Feb 13, 20262,642.002,674.002,513.002,534.002,534.00-5.24%63,900
Feb 12, 20262,715.002,715.002,645.002,674.002,674.000.34%33,900
Feb 10, 20262,648.002,707.002,648.002,665.002,665.00-0.04%21,500
Feb 9, 20262,654.002,684.002,616.002,666.002,666.002.15%29,100
Feb 6, 20262,693.002,693.002,610.002,610.002,610.00-3.08%20,300
Feb 5, 20262,717.002,755.002,661.002,693.002,693.00-0.37%13,700
Feb 4, 20262,658.002,718.002,595.002,703.002,703.000.30%43,800
Feb 3, 20262,704.002,738.002,685.002,695.002,695.00-0.33%6,400
Feb 2, 20262,623.002,780.002,607.002,704.002,704.003.21%39,900
Jan 30, 20262,653.002,670.002,610.002,620.002,620.00-1.24%13,300
Jan 29, 20262,734.002,734.002,605.002,653.002,653.00-2.53%18,000
Jan 28, 20262,700.002,725.002,615.002,722.002,722.000.81%35,800
Jan 27, 20262,721.002,769.002,690.002,700.002,700.000.37%13,600
Jan 26, 20262,813.002,813.002,689.002,690.002,690.00-4.78%30,000
Jan 23, 20262,770.002,828.002,748.002,825.002,825.001.99%21,600
Jan 22, 20262,871.002,898.002,702.002,770.002,770.00-3.52%62,700
Jan 21, 20262,913.002,952.002,835.002,871.002,871.00-4.93%49,700
Jan 20, 20262,925.003,105.002,780.003,020.003,020.00-3.67%166,900
Jan 19, 20262,732.003,135.002,633.003,135.003,135.0019.11%189,400
Jan 16, 20262,652.002,654.002,577.002,632.002,632.000.08%37,600
Jan 15, 20262,590.002,655.002,590.002,630.002,630.000.19%17,900
Jan 14, 20262,576.002,635.002,555.002,625.002,625.001.31%20,900
Jan 13, 20262,708.002,708.002,582.002,591.002,591.00-2.52%24,700
Jan 9, 20262,693.002,719.002,639.002,658.002,658.00-0.86%33,800
Jan 8, 20262,699.002,699.002,615.002,681.002,681.00-0.26%22,700
Jan 7, 20262,595.002,688.002,525.002,688.002,688.000.64%58,100
Jan 6, 20262,743.002,823.002,671.002,671.002,671.00-3.15%33,700
Jan 5, 20262,851.002,885.002,740.002,758.002,758.00-3.53%45,900
Dec 30, 20252,852.002,883.002,828.002,859.002,859.000.21%10,100
Dec 29, 20252,897.002,913.002,852.002,853.002,853.00-1.79%18,600
Dec 26, 20252,933.002,936.002,879.002,905.002,905.00-0.95%24,100
Dec 25, 20252,920.002,950.002,876.002,933.002,933.001.98%25,600
Dec 24, 20252,948.002,948.002,876.002,876.002,876.00-2.44%9,600
Dec 23, 20252,851.002,948.002,851.002,948.002,948.003.19%12,300
Dec 22, 20252,943.002,957.002,857.002,857.002,857.00-2.56%14,600
Dec 19, 20252,880.002,966.002,880.002,932.002,932.001.81%10,600
Dec 18, 20252,900.002,911.002,835.002,880.002,880.00-1.94%31,700
Dec 17, 20253,040.003,040.002,934.002,937.002,937.00-3.07%20,200
Dec 16, 20253,025.003,030.002,972.003,030.003,030.000.17%13,900
Dec 15, 20252,970.003,025.002,970.003,025.003,025.001.61%18,500
Dec 12, 20253,000.003,010.002,909.002,977.002,977.00-1.26%47,800
Dec 11, 20253,175.003,175.003,015.003,015.003,015.00-4.29%46,300
Dec 10, 20253,110.003,165.003,065.003,150.003,150.001.12%29,600
Dec 9, 20253,180.003,190.003,115.003,115.003,115.00-0.48%19,900
Dec 8, 20253,160.003,185.003,110.003,130.003,130.00-1.73%34,000
Dec 5, 20253,280.003,310.003,170.003,185.003,185.00-2.60%35,000
Dec 4, 20253,425.003,425.003,260.003,270.003,270.00-4.53%51,200
Dec 3, 20253,450.003,450.003,370.003,425.003,425.00-0.15%30,100
Dec 2, 20253,300.003,470.003,280.003,430.003,430.006.03%69,200
Dec 1, 20253,315.003,330.003,215.003,235.003,235.00-2.85%24,800
Nov 28, 20253,340.003,380.003,295.003,330.003,330.00-1.19%42,300
Nov 27, 20253,275.003,385.003,185.003,370.003,370.007.50%79,300
Nov 26, 20253,030.003,140.002,990.003,135.003,135.004.50%41,900
Nov 25, 20253,080.003,100.002,958.003,000.003,000.00-0.50%31,200
Nov 21, 20252,820.003,080.002,820.003,015.003,015.005.05%53,700
Nov 20, 20252,871.002,948.002,845.002,870.002,870.001.74%13,300
Nov 19, 20252,902.002,971.002,810.002,821.002,821.00-3.42%28,100
Nov 18, 20253,030.003,030.002,887.002,921.002,921.00-3.91%42,400
Nov 17, 20252,968.003,055.002,874.003,040.003,040.0013.94%84,100
Nov 14, 20252,750.002,750.002,642.002,668.002,668.00-4.20%41,800
Nov 13, 20252,950.002,950.002,775.002,785.002,785.00-5.37%45,000
Nov 12, 20252,934.003,000.002,915.002,943.002,943.001.00%21,000
Nov 11, 20253,005.003,040.002,909.002,914.002,914.00-1.59%40,600
Nov 10, 20252,850.002,987.002,850.002,961.002,961.005.75%44,100
Nov 7, 20252,868.002,868.002,795.002,800.002,800.00-3.41%22,200
Nov 6, 20252,891.002,900.002,826.002,899.002,899.002.04%36,100
Nov 5, 20252,840.002,860.002,730.002,841.002,841.00-44,600
Nov 4, 20252,712.002,914.002,695.002,841.002,841.0013.10%114,500
Oct 31, 20252,503.002,549.002,501.002,512.002,512.00-0.91%6,900
Oct 30, 20252,400.002,535.002,388.002,535.002,535.005.63%18,500
Oct 29, 20252,615.002,615.002,400.002,400.002,400.00-6.43%34,700
Oct 28, 20252,678.002,706.002,555.002,565.002,565.00-4.22%20,500
Oct 27, 20252,692.002,736.002,670.002,678.002,678.00-9,500
Oct 24, 20252,682.002,689.002,649.002,678.002,678.000.79%4,400
Oct 23, 20252,694.002,695.002,657.002,657.002,657.000.08%1,400
Oct 22, 20252,642.002,672.002,633.002,655.002,655.00-0.19%9,600
Oct 21, 20252,720.002,765.002,660.002,660.002,660.00-2.21%9,500
Oct 20, 20252,665.002,771.002,629.002,720.002,720.004.02%13,000
Oct 17, 20252,646.002,691.002,590.002,615.002,615.00-1.17%11,200
Oct 16, 20252,745.002,746.002,646.002,646.002,646.00-3.61%19,000
Oct 15, 20252,720.002,795.002,669.002,745.002,745.00-0.07%26,800
Oct 14, 20252,542.002,768.002,542.002,747.002,747.005.98%55,200
Oct 10, 20252,672.002,682.002,592.002,592.002,592.00-4.11%15,100
Oct 9, 20252,711.002,749.002,703.002,703.002,703.00-0.55%8,800
Oct 8, 20252,755.002,773.002,712.002,718.002,718.00-0.48%7,500