Skip to main content
Writeup Co.,Ltd. (TYO:6580)
Japan flag Japan · Delayed Price · Currency is JPY
1,149.00
-15.00 (-1.29%)
Apr 30, 2026, 9:42 AM JST

Writeup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,163.001,201.001,151.001,164.001,164.000.09%77,100
Apr 27, 20261,148.001,165.001,131.001,163.001,163.002.02%53,600
Apr 24, 20261,133.001,148.001,132.001,140.001,140.000.18%36,600
Apr 23, 20261,160.001,160.001,130.001,138.001,138.00-2.82%54,300
Apr 22, 20261,160.001,177.001,144.001,171.001,171.000.77%60,000
Apr 21, 20261,185.001,192.001,152.001,162.001,162.00-1.86%49,900
Apr 20, 20261,259.001,274.001,153.001,184.001,184.00-6.70%213,100
Apr 17, 20261,237.001,269.001,227.001,269.001,269.004.19%101,300
Apr 16, 20261,207.001,237.001,207.001,218.001,218.002.18%82,700
Apr 15, 20261,176.001,208.001,171.001,192.001,192.001.19%45,900
Apr 14, 20261,168.001,200.001,152.001,178.001,178.000.86%75,000
Apr 13, 20261,156.001,168.001,136.001,168.001,168.001.13%62,100
Apr 10, 20261,165.001,169.001,115.001,155.001,155.000.26%106,900
Apr 9, 20261,201.001,203.001,140.001,152.001,152.00-5.73%135,600
Apr 8, 20261,327.001,355.001,202.001,222.001,222.003.82%259,900
Apr 7, 20261,150.001,194.001,141.001,177.001,177.004.16%145,800
Apr 6, 20261,156.001,160.001,122.001,130.001,130.00-0.88%153,800
Apr 3, 20261,235.001,284.001,084.001,140.001,140.00-9.24%558,600
Apr 2, 20261,132.001,380.001,111.001,256.001,256.0010.95%1,254,800
Apr 1, 20261,007.001,132.00984.001,132.001,132.0015.27%361,400
Mar 31, 20261,061.001,086.00935.00982.00982.00-7.45%714,200
Mar 30, 20261,061.001,061.001,061.001,061.001,061.0013.96%41,000
Mar 27, 2026861.00931.00841.00931.00911.005.92%1,403,700
Mar 26, 2026879.00909.00879.00879.00860.12-25.45%524,400
Mar 25, 20261,603.001,604.001,179.001,179.001,153.67-25.33%47,200
Mar 24, 20261,573.001,610.001,559.001,579.001,545.083.00%75,600
Mar 23, 20261,533.001,579.001,500.001,533.001,500.07-4.96%132,400
Mar 19, 20261,659.001,674.001,590.001,613.001,578.35-4.73%47,600
Mar 18, 20261,667.001,708.001,650.001,693.001,656.633.55%43,100
Mar 17, 20261,733.001,733.001,600.001,635.001,599.88-3.43%106,800
Mar 16, 20261,761.001,761.001,628.001,693.001,656.63-5.05%92,700
Mar 13, 20261,840.001,878.001,771.001,783.001,744.70-3.78%85,900
Mar 12, 20261,893.001,903.001,838.001,853.001,813.19-2.16%30,300
Mar 11, 20261,885.001,974.001,862.001,894.001,853.310.48%129,100
Mar 10, 20261,731.001,922.001,700.001,885.001,844.519.15%225,100
Mar 9, 20261,690.001,738.001,663.001,727.001,689.90-4.16%110,700
Mar 6, 20261,628.001,822.001,606.001,802.001,763.2912.00%192,800
Mar 5, 20261,620.001,642.001,578.001,609.001,574.446.42%90,100
Mar 4, 20261,588.001,593.001,490.001,512.001,479.52-6.44%90,100
Mar 3, 20261,741.001,741.001,592.001,616.001,581.28-7.02%129,500
Mar 2, 20261,695.001,762.001,633.001,738.001,700.660.75%96,400
Feb 27, 20261,695.001,728.001,628.001,725.001,687.944.04%93,400
Feb 26, 20261,581.001,658.001,566.001,658.001,622.387.31%92,500
Feb 25, 20261,543.001,560.001,450.001,545.001,511.812.79%106,100
Feb 24, 20261,639.001,639.001,422.001,503.001,470.71-8.30%295,000
Feb 20, 20261,681.001,701.001,623.001,639.001,603.79-4.76%106,100
Feb 19, 20261,830.001,830.001,721.001,721.001,684.03-6.52%107,400
Feb 18, 20261,851.001,889.001,798.001,841.001,801.45-105,600
Feb 17, 20261,984.001,985.001,762.001,841.001,801.45-9.49%289,000
Feb 16, 20262,246.002,246.002,034.002,034.001,990.31-19.73%194,900
Feb 13, 20262,642.002,674.002,513.002,534.002,479.56-5.24%63,900
Feb 12, 20262,715.002,715.002,645.002,674.002,616.560.34%33,900
Feb 10, 20262,648.002,707.002,648.002,665.002,607.75-0.04%21,500
Feb 9, 20262,654.002,684.002,616.002,666.002,608.732.15%29,100
Feb 6, 20262,693.002,693.002,610.002,610.002,553.93-3.08%20,300
Feb 5, 20262,717.002,755.002,661.002,693.002,635.15-0.37%13,700
Feb 4, 20262,658.002,718.002,595.002,703.002,644.930.30%43,800
Feb 3, 20262,704.002,738.002,685.002,695.002,637.11-0.33%6,400
Feb 2, 20262,623.002,780.002,607.002,704.002,645.913.21%39,900
Jan 30, 20262,653.002,670.002,610.002,620.002,563.72-1.24%13,300
Jan 29, 20262,734.002,734.002,605.002,653.002,596.01-2.53%18,000
Jan 28, 20262,700.002,725.002,615.002,722.002,663.530.81%35,800
Jan 27, 20262,721.002,769.002,690.002,700.002,642.000.37%13,600
Jan 26, 20262,813.002,813.002,689.002,690.002,632.21-4.78%30,000
Jan 23, 20262,770.002,828.002,748.002,825.002,764.311.99%21,600
Jan 22, 20262,871.002,898.002,702.002,770.002,710.49-3.52%62,700
Jan 21, 20262,913.002,952.002,835.002,871.002,809.32-4.93%49,700
Jan 20, 20262,925.003,105.002,780.003,020.002,955.12-3.67%166,900
Jan 19, 20262,732.003,135.002,633.003,135.003,067.6519.11%189,400
Jan 16, 20262,652.002,654.002,577.002,632.002,575.460.08%37,600
Jan 15, 20262,590.002,655.002,590.002,630.002,573.500.19%17,900
Jan 14, 20262,576.002,635.002,555.002,625.002,568.611.31%20,900
Jan 13, 20262,708.002,708.002,582.002,591.002,535.34-2.52%24,700
Jan 9, 20262,693.002,719.002,639.002,658.002,600.90-0.86%33,800
Jan 8, 20262,699.002,699.002,615.002,681.002,623.41-0.26%22,700
Jan 7, 20262,595.002,688.002,525.002,688.002,630.260.64%58,100
Jan 6, 20262,743.002,823.002,671.002,671.002,613.62-3.15%33,700
Jan 5, 20262,851.002,885.002,740.002,758.002,698.75-3.53%45,900
Dec 30, 20252,852.002,883.002,828.002,859.002,797.580.21%10,100
Dec 29, 20252,897.002,913.002,852.002,853.002,791.71-1.79%18,600
Dec 26, 20252,933.002,936.002,879.002,905.002,842.59-0.95%24,100
Dec 25, 20252,920.002,950.002,876.002,933.002,869.991.98%25,600
Dec 24, 20252,948.002,948.002,876.002,876.002,814.22-2.44%9,600
Dec 23, 20252,851.002,948.002,851.002,948.002,884.673.19%12,300
Dec 22, 20252,943.002,957.002,857.002,857.002,795.63-2.56%14,600
Dec 19, 20252,880.002,966.002,880.002,932.002,869.011.81%10,600
Dec 18, 20252,900.002,911.002,835.002,880.002,818.13-1.94%31,700
Dec 17, 20253,040.003,040.002,934.002,937.002,873.91-3.07%20,200
Dec 16, 20253,025.003,030.002,972.003,030.002,964.910.17%13,900
Dec 15, 20252,970.003,025.002,970.003,025.002,960.021.61%18,500
Dec 12, 20253,000.003,010.002,909.002,977.002,913.05-1.26%47,800
Dec 11, 20253,175.003,175.003,015.003,015.002,950.23-4.29%46,300
Dec 10, 20253,110.003,165.003,065.003,150.003,082.331.12%29,600
Dec 9, 20253,180.003,190.003,115.003,115.003,048.08-0.48%19,900
Dec 8, 20253,160.003,185.003,110.003,130.003,062.76-1.73%34,000
Dec 5, 20253,280.003,310.003,170.003,185.003,116.58-2.60%35,000
Dec 4, 20253,425.003,425.003,260.003,270.003,199.75-4.53%51,200
Dec 3, 20253,450.003,450.003,370.003,425.003,351.42-0.15%30,100
Dec 2, 20253,300.003,470.003,280.003,430.003,356.326.03%69,200
Dec 1, 20253,315.003,330.003,215.003,235.003,165.50-2.85%24,800