W-SCOPE Corporation. 6619
TSE · Japan · Process Industries
¥142.00-2.00 (-1.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥142.00 | -1.39% | ¥143.00 | ¥145.00 | ¥140.00 | 2.43M |
| 2026-10-01 | ¥144.00 | -2.04% | ¥145.00 | ¥147.00 | ¥144.00 | 1.27M |
| 2026-09-30 | ¥147.00 | 0.00% | ¥146.00 | ¥149.00 | ¥143.00 | 1.61M |
| 2026-09-29 | ¥147.00 | -1.34% | ¥148.00 | ¥148.00 | ¥142.00 | 2.01M |
| 2026-09-28 | ¥149.00 | 0.00% | ¥150.00 | ¥151.00 | ¥147.00 | 1.69M |
| 2026-09-25 | ¥149.00 | -3.87% | ¥154.00 | ¥154.00 | ¥148.00 | 2.13M |
| 2026-09-24 | ¥155.00 | +3.33% | ¥154.00 | ¥156.00 | ¥151.00 | 1.86M |
| 2026-09-18 | ¥150.00 | +4.17% | ¥147.00 | ¥151.00 | ¥145.00 | 1.66M |
| 2026-09-17 | ¥144.00 | 0.00% | ¥146.00 | ¥147.00 | ¥143.00 | 1.73M |
| 2026-09-16 | ¥144.00 | +3.60% | ¥139.00 | ¥144.00 | ¥138.00 | 2.42M |
| 2026-09-15 | ¥139.00 | -4.14% | ¥143.00 | ¥145.00 | ¥138.00 | 4.26M |
| 2026-09-14 | ¥145.00 | -2.68% | ¥150.00 | ¥150.00 | ¥144.00 | 1.19M |
| 2026-09-11 | ¥149.00 | -8.59% | ¥150.00 | ¥153.00 | ¥146.00 | 3.47M |
| 2026-09-10 | ¥163.00 | +1.24% | ¥162.00 | ¥165.00 | ¥160.00 | 1.79M |
| 2026-09-09 | ¥161.00 | 0.00% | ¥161.00 | ¥163.00 | ¥159.00 | 1.77M |
| 2026-09-08 | ¥161.00 | -4.73% | ¥168.00 | ¥169.00 | ¥161.00 | 2.42M |
| 2026-09-07 | ¥169.00 | 0.00% | ¥167.00 | ¥175.00 | ¥166.00 | 3.04M |
| 2026-09-04 | ¥169.00 | +6.96% | ¥161.00 | ¥172.00 | ¥161.00 | 3.82M |
| 2026-09-03 | ¥158.00 | +3.27% | ¥152.00 | ¥159.00 | ¥152.00 | 2.18M |
| 2026-09-02 | ¥153.00 | -4.38% | ¥156.00 | ¥157.00 | ¥153.00 | 1.99M |
| 2026-09-01 | ¥160.00 | 0.00% | ¥160.00 | ¥162.00 | ¥158.00 | 1.90M |
| 2026-08-31 | ¥160.00 | +0.63% | ¥154.00 | ¥161.00 | ¥153.00 | 2.33M |
| 2026-08-28 | ¥159.00 | +2.58% | ¥156.00 | ¥162.00 | ¥154.00 | 1.91M |
| 2026-08-27 | ¥155.00 | +0.65% | ¥155.00 | ¥156.00 | ¥152.00 | 1.56M |
| 2026-08-26 | ¥154.00 | 0.00% | ¥152.00 | ¥154.00 | ¥151.00 | 1.56M |
| 2026-08-25 | ¥154.00 | +1.32% | ¥152.00 | ¥154.00 | ¥151.00 | 1.51M |
| 2026-08-24 | ¥152.00 | 0.00% | ¥150.00 | ¥155.00 | ¥150.00 | 1.80M |
| 2026-08-21 | ¥152.00 | -0.65% | ¥153.00 | ¥153.00 | ¥149.00 | 1.88M |
| 2026-08-20 | ¥153.00 | +0.66% | ¥154.00 | ¥155.00 | ¥149.00 | 2.19M |
| 2026-08-19 | ¥152.00 | -6.17% | ¥155.00 | ¥157.00 | ¥150.00 | 2.77M |
| 2026-08-18 | ¥162.00 | 0.00% | ¥163.00 | ¥168.00 | ¥161.00 | 2.42M |
| 2026-08-17 | ¥162.00 | +1.89% | ¥158.00 | ¥162.00 | ¥156.00 | 2.02M |
| 2026-08-14 | ¥159.00 | -1.24% | ¥158.00 | ¥163.00 | ¥158.00 | 1.92M |
| 2026-08-13 | ¥161.00 | +2.55% | ¥160.00 | ¥161.00 | ¥157.00 | 2.16M |
| 2026-08-12 | ¥157.00 | -1.26% | ¥159.00 | ¥159.00 | ¥156.00 | 1.39M |
| 2026-08-10 | ¥159.00 | +3.92% | ¥158.00 | ¥162.00 | ¥156.00 | 1.70M |
| 2026-08-07 | ¥153.00 | -1.29% | ¥159.00 | ¥159.00 | ¥148.00 | 1.69M |
| 2026-08-06 | ¥155.00 | -1.27% | ¥158.00 | ¥162.00 | ¥153.00 | 2.23M |
| 2026-08-05 | ¥157.00 | 0.00% | ¥158.00 | ¥162.00 | ¥154.00 | 2.45M |
| 2026-08-04 | ¥157.00 | +5.37% | ¥153.00 | ¥158.00 | ¥149.00 | 2.38M |
| 2026-08-03 | ¥149.00 | +2.05% | ¥143.00 | ¥151.00 | ¥142.00 | 2.23M |
| 2026-07-31 | ¥146.00 | +4.29% | ¥150.00 | ¥151.00 | ¥143.00 | 2.31M |
| 2026-07-30 | ¥140.00 | -0.71% | ¥142.00 | ¥146.00 | ¥139.00 | 3.08M |
| 2026-07-29 | ¥141.00 | -4.73% | ¥147.00 | ¥149.00 | ¥141.00 | 3.66M |
| 2026-07-28 | ¥148.00 | -3.90% | ¥154.00 | ¥156.00 | ¥148.00 | 3.42M |
| 2026-07-27 | ¥154.00 | -1.91% | ¥157.00 | ¥159.00 | ¥153.00 | 2.03M |
| 2026-07-24 | ¥157.00 | -0.63% | ¥155.00 | ¥157.00 | ¥153.00 | 1.81M |
| 2026-07-23 | ¥158.00 | +2.60% | ¥158.00 | ¥161.00 | ¥157.00 | 1.82M |
| 2026-07-22 | ¥154.00 | +0.65% | ¥158.00 | ¥161.00 | ¥154.00 | 2.21M |
| 2026-07-21 | ¥153.00 | -3.16% | ¥153.00 | ¥157.00 | ¥151.00 | 2.98M |
| 2026-07-17 | ¥158.00 | -5.95% | ¥161.00 | ¥162.00 | ¥153.00 | 3.14M |
| 2026-07-16 | ¥168.00 | -4.55% | ¥172.00 | ¥173.00 | ¥167.00 | 2.78M |
| 2026-07-15 | ¥176.00 | +2.33% | ¥173.00 | ¥177.00 | ¥169.00 | 1.91M |
| 2026-07-14 | ¥172.00 | -1.71% | ¥175.00 | ¥177.00 | ¥170.00 | 2.18M |
| 2026-07-13 | ¥175.00 | -1.13% | ¥182.00 | ¥190.00 | ¥173.00 | 2.69M |
| 2026-07-10 | ¥177.00 | +2.31% | ¥177.00 | ¥181.00 | ¥175.00 | 1.86M |
| 2026-07-09 | ¥173.00 | -1.70% | ¥173.00 | ¥176.00 | ¥172.00 | 1.57M |
| 2026-07-08 | ¥176.00 | -5.88% | ¥178.00 | ¥182.00 | ¥175.00 | 2.35M |
| 2026-07-07 | ¥187.00 | -4.10% | ¥196.00 | ¥202.00 | ¥183.00 | 2.57M |
| 2026-07-06 | ¥195.00 | 0.00% | ¥193.00 | ¥199.00 | ¥189.00 | 2.06M |
| 2026-07-03 | ¥195.00 | +5.41% | ¥184.00 | ¥195.00 | ¥182.00 | 2.36M |
| 2026-07-02 | ¥185.00 | -2.12% | ¥189.00 | ¥200.00 | ¥184.00 | 3.47M |
| 2026-07-01 | ¥189.00 | +7.39% | ¥178.00 | ¥191.00 | ¥177.00 | 2.34M |
| 2026-06-30 | ¥176.00 | -1.12% | ¥183.00 | ¥183.00 | ¥174.00 | 1.98M |
| 2026-06-29 | ¥178.00 | +1.71% | ¥177.00 | ¥179.00 | ¥170.00 | 2.38M |
| 2026-06-26 | ¥175.00 | -0.57% | ¥175.00 | ¥178.00 | ¥172.00 | 1.65M |
| 2026-06-25 | ¥176.00 | +0.57% | ¥175.00 | ¥182.00 | ¥171.00 | 2.10M |
| 2026-06-24 | ¥175.00 | -1.69% | ¥175.00 | ¥180.00 | ¥168.00 | 2.32M |
| 2026-06-23 | ¥178.00 | -3.26% | ¥184.00 | ¥185.00 | ¥176.00 | 1.61M |
| 2026-06-22 | ¥184.00 | +2.22% | ¥185.00 | ¥192.00 | ¥182.00 | 1.46M |
| 2026-06-19 | ¥180.00 | -3.74% | ¥192.00 | ¥196.00 | ¥177.00 | 2.14M |
| 2026-06-18 | ¥187.00 | -2.60% | ¥187.00 | ¥193.00 | ¥183.00 | 2.09M |
| 2026-06-17 | ¥192.00 | -7.25% | ¥203.00 | ¥206.00 | ¥189.00 | 2.69M |
| 2026-06-16 | ¥207.00 | +1.97% | ¥211.00 | ¥211.00 | ¥197.00 | 2.03M |
| 2026-06-15 | ¥203.00 | -1.93% | ¥215.00 | ¥224.00 | ¥203.00 | 2.06M |
| 2026-06-12 | ¥207.00 | -10.78% | ¥240.00 | ¥245.00 | ¥200.00 | 4.85M |
| 2026-06-11 | ¥232.00 | -4.13% | ¥235.00 | ¥237.00 | ¥222.00 | 2.65M |
| 2026-06-10 | ¥242.00 | -0.41% | ¥244.00 | ¥249.00 | ¥235.00 | 2.10M |
| 2026-06-09 | ¥243.00 | -8.99% | ¥274.00 | ¥281.00 | ¥240.00 | 2.97M |
| 2026-06-08 | ¥267.00 | -12.75% | ¥290.00 | ¥291.00 | ¥260.00 | 4.51M |
| 2026-06-05 | ¥306.00 | -2.55% | ¥306.00 | ¥322.00 | ¥303.00 | 3.08M |
| 2026-06-04 | ¥314.00 | +1.62% | ¥310.00 | ¥316.00 | ¥292.00 | 2.60M |
| 2026-06-03 | ¥309.00 | +2.66% | ¥305.00 | ¥318.00 | ¥302.00 | 2.50M |
| 2026-06-02 | ¥301.00 | +3.44% | ¥299.00 | ¥309.00 | ¥287.00 | 3.76M |
| 2026-06-01 | ¥291.00 | +0.69% | ¥285.00 | ¥297.00 | ¥274.00 | 3.10M |
| 2026-05-29 | ¥289.00 | -4.30% | ¥299.00 | ¥309.00 | ¥287.00 | 2.90M |
| 2026-05-28 | ¥302.00 | -4.43% | ¥304.00 | ¥310.00 | ¥292.00 | 3.02M |
| 2026-05-27 | ¥316.00 | +1.94% | ¥317.00 | ¥333.00 | ¥310.00 | 3.08M |
| 2026-05-26 | ¥310.00 | -8.01% | ¥336.00 | ¥336.00 | ¥302.00 | 3.65M |
| 2026-05-25 | ¥337.00 | -1.17% | ¥346.00 | ¥349.00 | ¥320.00 | 4.94M |