W-SCOPE Corporation (TYO:6619)
Japan
· Delayed Price · Currency is JPY 224.00
-2.00 (-0.88%)
Apr 28, 2026, 3:30 PM JST
W-SCOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 220.00 | 232.00 | 217.00 | 227.00 | 227.00 | 7.08% | 3,132,700 |
| Mar 31, 2026 | 218.00 | 222.00 | 210.00 | 212.00 | 212.00 | -4.07% | 2,148,200 |
| Mar 30, 2026 | 218.00 | 227.00 | 213.00 | 221.00 | 221.00 | 0.45% | 2,862,700 |
| Mar 27, 2026 | 214.00 | 230.00 | 210.00 | 220.00 | 220.00 | 4.76% | 4,250,800 |
| Mar 26, 2026 | 213.00 | 216.00 | 206.00 | 210.00 | 210.00 | 1.94% | 2,669,000 |
| Mar 25, 2026 | 196.00 | 208.00 | 190.00 | 206.00 | 206.00 | 6.74% | 2,242,500 |
| Mar 24, 2026 | 191.00 | 196.00 | 184.00 | 193.00 | 193.00 | 3.21% | 1,806,300 |
| Mar 23, 2026 | 172.00 | 192.00 | 170.00 | 187.00 | 187.00 | -1.06% | 3,197,000 |
| Mar 19, 2026 | 200.00 | 205.00 | 187.00 | 189.00 | 189.00 | -5.50% | 2,050,300 |
| Mar 18, 2026 | 199.00 | 207.00 | 196.00 | 200.00 | 200.00 | 1.01% | 2,987,300 |
| Mar 17, 2026 | 190.00 | 209.00 | 188.00 | 198.00 | 198.00 | 8.79% | 6,834,600 |
| Mar 16, 2026 | 184.00 | 188.00 | 180.00 | 182.00 | 182.00 | -2.67% | 1,450,100 |
| Mar 13, 2026 | 178.00 | 194.00 | 177.00 | 187.00 | 187.00 | 5.65% | 2,108,300 |
| Mar 12, 2026 | 186.00 | 187.00 | 175.00 | 177.00 | 177.00 | -4.32% | 1,505,300 |
| Mar 11, 2026 | 184.00 | 189.00 | 179.00 | 185.00 | 185.00 | 3.35% | 2,557,700 |
| Mar 10, 2026 | 167.00 | 179.00 | 166.00 | 179.00 | 179.00 | 12.58% | 2,410,500 |
| Mar 9, 2026 | 161.00 | 162.00 | 153.00 | 159.00 | 159.00 | -5.36% | 1,914,600 |
| Mar 6, 2026 | 165.00 | 170.00 | 163.00 | 168.00 | 168.00 | 2.44% | 1,242,500 |
| Mar 5, 2026 | 164.00 | 169.00 | 162.00 | 164.00 | 164.00 | 5.81% | 1,383,300 |
| Mar 4, 2026 | 165.00 | 166.00 | 151.00 | 155.00 | 155.00 | -8.28% | 2,387,900 |
| Mar 3, 2026 | 177.00 | 178.00 | 169.00 | 169.00 | 169.00 | -4.52% | 1,660,900 |
| Mar 2, 2026 | 173.00 | 180.00 | 168.00 | 177.00 | 177.00 | -1.67% | 1,824,000 |
| Feb 27, 2026 | 168.00 | 180.00 | 166.00 | 180.00 | 180.00 | 5.88% | 1,599,100 |
| Feb 26, 2026 | 175.00 | 177.00 | 169.00 | 170.00 | 170.00 | -1.73% | 1,381,100 |
| Feb 25, 2026 | 175.00 | 177.00 | 171.00 | 173.00 | 173.00 | - | 936,000 |
| Feb 24, 2026 | 169.00 | 176.00 | 168.00 | 173.00 | 173.00 | 1.17% | 915,900 |
| Feb 20, 2026 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | - | 901,200 |
| Feb 19, 2026 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | -3.93% | 1,377,100 |
| Feb 18, 2026 | 174.00 | 179.00 | 169.00 | 178.00 | 178.00 | 2.89% | 1,746,800 |
| Feb 17, 2026 | 171.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.76% | 987,900 |
| Feb 16, 2026 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | -1.16% | 1,228,800 |
| Feb 13, 2026 | 176.00 | 179.00 | 171.00 | 172.00 | 172.00 | -2.82% | 1,345,600 |
| Feb 12, 2026 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | 0.57% | 2,172,200 |
| Feb 10, 2026 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 6.02% | 1,774,200 |
| Feb 9, 2026 | 178.00 | 178.00 | 162.00 | 166.00 | 166.00 | -5.68% | 2,115,300 |
| Feb 6, 2026 | 180.00 | 180.00 | 170.00 | 176.00 | 176.00 | -2.22% | 2,216,300 |
| Feb 5, 2026 | 180.00 | 189.00 | 178.00 | 180.00 | 180.00 | 0.56% | 3,010,200 |
| Feb 4, 2026 | 176.00 | 179.00 | 170.00 | 179.00 | 179.00 | 2.87% | 3,180,600 |
| Feb 3, 2026 | 172.00 | 179.00 | 169.00 | 174.00 | 174.00 | 10.13% | 5,756,200 |
| Feb 2, 2026 | 167.00 | 171.00 | 158.00 | 158.00 | 158.00 | -6.51% | 1,689,200 |
| Jan 30, 2026 | 160.00 | 171.00 | 157.00 | 169.00 | 169.00 | 6.29% | 2,021,900 |
| Jan 29, 2026 | 154.00 | 159.00 | 150.00 | 159.00 | 159.00 | 3.92% | 907,000 |
| Jan 28, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | - | 964,000 |
| Jan 27, 2026 | 153.00 | 159.00 | 153.00 | 153.00 | 153.00 | - | 1,218,500 |
| Jan 26, 2026 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | -6.13% | 2,331,800 |
| Jan 23, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -1.81% | 1,056,100 |
| Jan 22, 2026 | 170.00 | 177.00 | 161.00 | 166.00 | 166.00 | -2.35% | 3,286,700 |
| Jan 21, 2026 | 161.00 | 172.00 | 158.00 | 170.00 | 170.00 | 3.03% | 1,406,400 |
| Jan 20, 2026 | 169.00 | 172.00 | 165.00 | 165.00 | 165.00 | -3.51% | 1,083,000 |
| Jan 19, 2026 | 170.00 | 172.00 | 164.00 | 171.00 | 171.00 | -1.16% | 1,373,900 |
| Jan 16, 2026 | 171.00 | 178.00 | 168.00 | 173.00 | 173.00 | 1.17% | 2,282,800 |
| Jan 15, 2026 | 160.00 | 171.00 | 156.00 | 171.00 | 171.00 | 6.88% | 2,688,700 |
| Jan 14, 2026 | 164.00 | 165.00 | 159.00 | 160.00 | 160.00 | -4.76% | 2,485,400 |
| Jan 13, 2026 | 157.00 | 169.00 | 156.00 | 168.00 | 168.00 | 9.80% | 3,380,600 |
| Jan 9, 2026 | 158.00 | 162.00 | 152.00 | 153.00 | 153.00 | -1.29% | 1,481,000 |
| Jan 8, 2026 | 158.00 | 163.00 | 154.00 | 155.00 | 155.00 | -1.27% | 1,668,300 |
| Jan 7, 2026 | 156.00 | 161.00 | 154.00 | 157.00 | 157.00 | 1.95% | 1,231,800 |
| Jan 6, 2026 | 149.00 | 162.00 | 149.00 | 154.00 | 154.00 | 4.05% | 2,114,900 |
| Jan 5, 2026 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.33% | 932,600 |
| Dec 30, 2025 | 161.00 | 162.00 | 149.00 | 150.00 | 150.00 | -5.66% | 1,458,100 |
| Dec 29, 2025 | 153.00 | 162.00 | 151.00 | 159.00 | 159.00 | 5.30% | 1,406,000 |
| Dec 26, 2025 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,403,100 |
| Dec 25, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 799,300 |
| Dec 24, 2025 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | - | 825,300 |
| Dec 23, 2025 | 157.00 | 159.00 | 153.00 | 154.00 | 154.00 | -2.53% | 982,200 |
| Dec 22, 2025 | 159.00 | 160.00 | 152.00 | 158.00 | 158.00 | 1.28% | 1,061,800 |
| Dec 19, 2025 | 149.00 | 160.00 | 148.00 | 156.00 | 156.00 | 4.70% | 1,315,400 |
| Dec 18, 2025 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.32% | 1,135,800 |
| Dec 17, 2025 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | -1.31% | 1,416,600 |
| Dec 16, 2025 | 161.00 | 161.00 | 152.00 | 153.00 | 153.00 | -7.27% | 1,876,300 |
| Dec 15, 2025 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.23% | 1,245,400 |
| Dec 12, 2025 | 175.00 | 180.00 | 161.00 | 163.00 | 163.00 | -8.94% | 2,589,700 |
| Dec 11, 2025 | 184.00 | 185.00 | 177.00 | 179.00 | 179.00 | -3.24% | 1,073,300 |
| Dec 10, 2025 | 185.00 | 195.00 | 184.00 | 185.00 | 185.00 | -1.07% | 1,004,700 |
| Dec 9, 2025 | 184.00 | 192.00 | 181.00 | 187.00 | 187.00 | 0.54% | 1,192,100 |
| Dec 8, 2025 | 200.00 | 201.00 | 185.00 | 186.00 | 186.00 | -7.00% | 1,398,900 |
| Dec 5, 2025 | 206.00 | 208.00 | 198.00 | 200.00 | 200.00 | -2.91% | 574,300 |
| Dec 4, 2025 | 197.00 | 207.00 | 196.00 | 206.00 | 206.00 | 6.19% | 763,100 |
| Dec 3, 2025 | 202.00 | 204.00 | 194.00 | 194.00 | 194.00 | -3.00% | 623,400 |
| Dec 2, 2025 | 199.00 | 205.00 | 197.00 | 200.00 | 200.00 | 0.50% | 672,800 |
| Dec 1, 2025 | 212.00 | 214.00 | 199.00 | 199.00 | 199.00 | -7.87% | 1,130,200 |