Writeup Co., Ltd. 6580
TSE · Japan · Technologiedienstleistungen
¥834,00-32,00 (-3,70 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥838,00 | -3,23 % | ¥855,00 | ¥876,00 | ¥838,00 | 10,90K |
| 2026-10-01 | ¥866,00 | +1,41 % | ¥869,00 | ¥869,00 | ¥843,00 | 9,40K |
| 2026-09-30 | ¥854,00 | -0,81 % | ¥860,00 | ¥860,00 | ¥838,00 | 6,80K |
| 2026-09-29 | ¥861,00 | +0,35 % | ¥856,00 | ¥872,00 | ¥833,00 | 20,00K |
| 2026-09-28 | ¥858,00 | 0,00 % | ¥869,00 | ¥870,00 | ¥858,00 | 7,40K |
| 2026-09-25 | ¥858,00 | -2,05 % | ¥861,00 | ¥887,00 | ¥856,00 | 15,20K |
| 2026-09-24 | ¥876,00 | +2,94 % | ¥851,00 | ¥880,00 | ¥851,00 | 17,50K |
| 2026-09-18 | ¥851,00 | -1,16 % | ¥849,00 | ¥876,00 | ¥846,00 | 9,60K |
| 2026-09-17 | ¥861,00 | 0,00 % | ¥857,00 | ¥880,00 | ¥857,00 | 4,90K |
| 2026-09-16 | ¥861,00 | -0,46 % | ¥864,00 | ¥881,00 | ¥837,00 | 23,80K |
| 2026-09-15 | ¥865,00 | -0,92 % | ¥888,00 | ¥888,00 | ¥860,00 | 8,10K |
| 2026-09-14 | ¥873,00 | +1,63 % | ¥857,00 | ¥876,00 | ¥857,00 | 5,70K |
| 2026-09-11 | ¥859,00 | -0,35 % | ¥937,00 | ¥937,00 | ¥856,00 | 29,60K |
| 2026-09-10 | ¥862,00 | +1,53 % | ¥849,00 | ¥871,00 | ¥847,00 | 7,80K |
| 2026-09-09 | ¥849,00 | -1,85 % | ¥862,00 | ¥866,00 | ¥847,00 | 31,40K |
| 2026-09-08 | ¥865,00 | -0,69 % | ¥871,00 | ¥872,00 | ¥859,00 | 10,60K |
| 2026-09-07 | ¥871,00 | -1,91 % | ¥889,00 | ¥889,00 | ¥871,00 | 7,50K |
| 2026-09-04 | ¥888,00 | +0,68 % | ¥873,00 | ¥899,00 | ¥873,00 | 7,70K |
| 2026-09-03 | ¥882,00 | -0,56 % | ¥887,00 | ¥893,00 | ¥870,00 | 11,30K |
| 2026-09-02 | ¥887,00 | -2,10 % | ¥897,00 | ¥908,00 | ¥880,00 | 16,30K |
| 2026-09-01 | ¥906,00 | -1,95 % | ¥924,00 | ¥924,00 | ¥891,00 | 17,10K |
| 2026-08-31 | ¥924,00 | +0,87 % | ¥916,00 | ¥930,00 | ¥909,00 | 14,90K |
| 2026-08-28 | ¥916,00 | -3,78 % | ¥951,00 | ¥955,00 | ¥915,00 | 48,90K |
| 2026-08-27 | ¥952,00 | -2,66 % | ¥990,00 | ¥1.019,00 | ¥952,00 | 102,00K |
| 2026-08-26 | ¥978,00 | +6,65 % | ¥916,00 | ¥992,00 | ¥916,00 | 82,10K |
| 2026-08-25 | ¥917,00 | -5,85 % | ¥959,00 | ¥959,00 | ¥910,00 | 104,40K |
| 2026-08-24 | ¥974,00 | +8,83 % | ¥904,00 | ¥974,00 | ¥888,00 | 106,90K |
| 2026-08-21 | ¥895,00 | +2,87 % | ¥870,00 | ¥904,00 | ¥870,00 | 36,40K |
| 2026-08-20 | ¥870,00 | +2,59 % | ¥856,00 | ¥885,00 | ¥855,00 | 24,20K |
| 2026-08-19 | ¥848,00 | -1,40 % | ¥845,00 | ¥861,00 | ¥831,00 | 15,80K |
| 2026-08-18 | ¥860,00 | -0,46 % | ¥859,00 | ¥864,00 | ¥824,00 | 23,70K |
| 2026-08-17 | ¥864,00 | +7,33 % | ¥805,00 | ¥867,00 | ¥805,00 | 46,70K |
| 2026-08-14 | ¥805,00 | +1,90 % | ¥790,00 | ¥820,00 | ¥775,00 | 42,80K |
| 2026-08-13 | ¥790,00 | +3,81 % | ¥755,00 | ¥790,00 | ¥755,00 | 39,40K |
| 2026-08-12 | ¥761,00 | +5,55 % | ¥732,00 | ¥765,00 | ¥722,00 | 62,40K |
| 2026-08-10 | ¥721,00 | -12,71 % | ¥781,00 | ¥823,00 | ¥716,00 | 158,50K |
| 2026-08-07 | ¥826,00 | -1,78 % | ¥841,00 | ¥843,00 | ¥817,00 | 23,80K |
| 2026-08-06 | ¥841,00 | +1,69 % | ¥827,00 | ¥849,00 | ¥823,00 | 30,30K |
| 2026-08-05 | ¥827,00 | +1,22 % | ¥828,00 | ¥829,00 | ¥820,00 | 8,30K |
| 2026-08-04 | ¥817,00 | +0,12 % | ¥801,00 | ¥829,00 | ¥801,00 | 14,90K |
| 2026-08-03 | ¥816,00 | +0,12 % | ¥807,00 | ¥816,00 | ¥793,00 | 14,20K |
| 2026-07-31 | ¥815,00 | -1,21 % | ¥825,00 | ¥825,00 | ¥809,00 | 18,30K |
| 2026-07-30 | ¥825,00 | +4,43 % | ¥799,00 | ¥825,00 | ¥796,00 | 23,90K |
| 2026-07-29 | ¥790,00 | -2,11 % | ¥807,00 | ¥819,00 | ¥787,00 | 11,00K |
| 2026-07-28 | ¥807,00 | -1,10 % | ¥812,00 | ¥822,00 | ¥794,00 | 12,40K |
| 2026-07-27 | ¥816,00 | +2,77 % | ¥794,00 | ¥820,00 | ¥794,00 | 10,50K |
| 2026-07-24 | ¥794,00 | -0,87 % | ¥800,00 | ¥808,00 | ¥785,00 | 24,20K |
| 2026-07-23 | ¥801,00 | -3,49 % | ¥830,00 | ¥835,00 | ¥801,00 | 36,30K |
| 2026-07-22 | ¥830,00 | +0,97 % | ¥821,00 | ¥835,00 | ¥820,00 | 14,00K |
| 2026-07-21 | ¥822,00 | +0,37 % | ¥816,00 | ¥837,00 | ¥816,00 | 11,30K |
| 2026-07-17 | ¥819,00 | -1,56 % | ¥831,00 | ¥839,00 | ¥811,00 | 25,00K |
| 2026-07-16 | ¥832,00 | -2,46 % | ¥862,00 | ¥862,00 | ¥831,00 | 21,20K |
| 2026-07-15 | ¥853,00 | 0,00 % | ¥852,00 | ¥854,00 | ¥839,00 | 13,80K |
| 2026-07-14 | ¥853,00 | +2,52 % | ¥840,00 | ¥865,00 | ¥840,00 | 13,40K |
| 2026-07-13 | ¥832,00 | -2,12 % | ¥865,00 | ¥865,00 | ¥831,00 | 21,60K |
| 2026-07-10 | ¥850,00 | +0,47 % | ¥861,00 | ¥862,00 | ¥849,00 | 10,10K |
| 2026-07-09 | ¥846,00 | +1,08 % | ¥831,00 | ¥852,00 | ¥831,00 | 3,00K |
| 2026-07-08 | ¥837,00 | -2,11 % | ¥861,00 | ¥866,00 | ¥837,00 | 11,30K |
| 2026-07-07 | ¥855,00 | -2,06 % | ¥888,00 | ¥888,00 | ¥855,00 | 11,20K |
| 2026-07-06 | ¥873,00 | +3,07 % | ¥862,00 | ¥877,00 | ¥861,00 | 22,70K |
| 2026-07-03 | ¥847,00 | +0,71 % | ¥840,00 | ¥865,00 | ¥840,00 | 36,40K |
| 2026-07-02 | ¥841,00 | +4,47 % | ¥811,00 | ¥841,00 | ¥805,00 | 31,00K |
| 2026-07-01 | ¥805,00 | -0,12 % | ¥806,00 | ¥806,00 | ¥785,00 | 15,50K |
| 2026-06-30 | ¥806,00 | +0,25 % | ¥804,00 | ¥819,00 | ¥792,00 | 20,30K |
| 2026-06-29 | ¥804,00 | +3,34 % | ¥777,00 | ¥815,00 | ¥772,00 | 45,70K |
| 2026-06-26 | ¥778,00 | -1,14 % | ¥787,00 | ¥800,00 | ¥775,00 | 44,70K |
| 2026-06-25 | ¥787,00 | +0,51 % | ¥780,00 | ¥790,00 | ¥771,00 | 44,30K |
| 2026-06-24 | ¥783,00 | +0,90 % | ¥779,00 | ¥801,00 | ¥774,00 | 31,40K |
| 2026-06-23 | ¥776,00 | -2,51 % | ¥803,00 | ¥809,00 | ¥772,00 | 57,10K |
| 2026-06-22 | ¥796,00 | -5,01 % | ¥827,00 | ¥827,00 | ¥796,00 | 48,00K |
| 2026-06-19 | ¥838,00 | +5,28 % | ¥807,00 | ¥851,00 | ¥804,00 | 87,00K |
| 2026-06-18 | ¥796,00 | -3,86 % | ¥825,00 | ¥834,00 | ¥771,00 | 72,40K |
| 2026-06-17 | ¥828,00 | +8,52 % | ¥763,00 | ¥828,00 | ¥763,00 | 74,10K |
| 2026-06-16 | ¥763,00 | -1,17 % | ¥771,00 | ¥776,00 | ¥758,00 | 30,80K |
| 2026-06-15 | ¥772,00 | +0,26 % | ¥772,00 | ¥784,00 | ¥765,00 | 51,40K |
| 2026-06-12 | ¥770,00 | +4,48 % | ¥742,00 | ¥775,00 | ¥742,00 | 35,90K |
| 2026-06-11 | ¥737,00 | -2,12 % | ¥740,00 | ¥762,00 | ¥731,00 | 34,30K |
| 2026-06-10 | ¥753,00 | +0,27 % | ¥755,00 | ¥780,00 | ¥749,00 | 43,10K |
| 2026-06-09 | ¥751,00 | +1,21 % | ¥741,00 | ¥763,00 | ¥738,00 | 44,00K |
| 2026-06-08 | ¥742,00 | -0,80 % | ¥733,00 | ¥745,00 | ¥722,00 | 38,60K |
| 2026-06-05 | ¥748,00 | +1,77 % | ¥750,00 | ¥769,00 | ¥743,00 | 44,40K |
| 2026-06-04 | ¥735,00 | +1,24 % | ¥726,00 | ¥751,00 | ¥720,00 | 37,10K |
| 2026-06-03 | ¥726,00 | -3,84 % | ¥752,00 | ¥760,00 | ¥725,00 | 49,70K |
| 2026-06-02 | ¥755,00 | +0,27 % | ¥757,00 | ¥766,00 | ¥752,00 | 26,80K |
| 2026-06-01 | ¥753,00 | +0,67 % | ¥752,00 | ¥771,00 | ¥749,00 | 59,90K |
| 2026-05-29 | ¥748,00 | -1,71 % | ¥760,00 | ¥768,00 | ¥742,00 | 78,60K |
| 2026-05-28 | ¥761,00 | -4,64 % | ¥790,00 | ¥790,00 | ¥753,00 | 173,80K |
| 2026-05-27 | ¥798,00 | -3,51 % | ¥816,00 | ¥820,00 | ¥780,00 | 108,10K |
| 2026-05-26 | ¥827,00 | +0,36 % | ¥820,00 | ¥834,00 | ¥809,00 | 126,70K |
| 2026-05-25 | ¥824,00 | -4,52 % | ¥889,00 | ¥894,00 | ¥815,00 | 165,10K |