Writeup Co., Ltd. 6580
TSE · Japan · Technology Services
¥852.00-14.00 (-1.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥852.00 | -1.62% | ¥855.00 | ¥876.00 | ¥845.00 | 7.20K |
| 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 |