Writeup Co.,Ltd. - 6580.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,425	3,270	3,270	3,425	3,260	51,200
December 03, 2025	3,450	3,425	3,425	3,450	3,370	30,100
December 02, 2025	3,300	3,430	3,430	3,470	3,280	69,200
December 01, 2025	3,315	3,235	3,235	3,330	3,215	24,300
November 28, 2025	3,340	3,330	3,330	3,380	3,295	42,300
November 27, 2025	3,275	3,370	3,370	3,385	3,185	79,300
November 26, 2025	3,030	3,135	3,135	3,140	2,990	41,900
November 25, 2025	3,080	3,000	3,000	3,100	2,958	31,200
November 21, 2025	2,820	3,015	3,015	3,080	2,820	53,700
November 20, 2025	2,871	2,870	2,870	2,948	2,845	13,300
November 19, 2025	2,902	2,821	2,821	2,971	2,810	28,100
November 18, 2025	3,030	2,921	2,921	3,030	2,887	42,400
November 17, 2025	2,968	3,040	3,040	3,055	2,874	84,100
November 14, 2025	2,750	2,668	2,668	2,750	2,642	41,800
November 13, 2025	2,950	2,785	2,785	2,950	2,775	45,000
November 12, 2025	2,934	2,943	2,943	3,000	2,915	21,000
November 11, 2025	3,005	2,914	2,914	3,040	2,909	40,600
November 10, 2025	2,850	2,961	2,961	2,987	2,850	44,100
November 07, 2025	2,868	2,800	2,800	2,868	2,795	22,200
November 06, 2025	2,891	2,899	2,899	2,900	2,826	36,100
November 05, 2025	2,840	2,841	2,841	2,860	2,730	44,600
November 04, 2025	2,712	2,841	2,841	2,914	2,695	114,500
October 31, 2025	2,503	2,512	2,512	2,549	2,501	6,900
October 30, 2025	2,400	2,535	2,535	2,535	2,388	18,500
October 29, 2025	2,615	2,400	2,400	2,615	2,400	34,700
October 28, 2025	2,678	2,565	2,565	2,706	2,555	20,500
October 27, 2025	2,692	2,678	2,678	2,736	2,670	8,900
October 24, 2025	2,682	2,678	2,678	2,689	2,649	4,400
October 23, 2025	2,694	2,657	2,657	2,695	2,657	1,400
October 22, 2025	2,642	2,655	2,655	2,672	2,633	9,600
October 21, 2025	2,720	2,660	2,660	2,765	2,660	9,500
October 20, 2025	2,665	2,720	2,720	2,771	2,629	13,000
October 17, 2025	2,646	2,615	2,615	2,691	2,590	11,200
October 16, 2025	2,745	2,646	2,646	2,746	2,646	19,000
October 15, 2025	2,720	2,745	2,745	2,795	2,669	26,800
October 14, 2025	2,542	2,747	2,747	2,768	2,542	55,200
October 10, 2025	2,672	2,592	2,592	2,682	2,592	15,100
October 09, 2025	2,711	2,703	2,703	2,749	2,703	8,800
October 08, 2025	2,755	2,718	2,718	2,773	2,712	7,500
October 07, 2025	2,761	2,731	2,731	2,777	2,712	14,900
October 06, 2025	2,688	2,811	2,811	2,833	2,605	34,700
October 03, 2025	2,552	2,638	2,638	2,656	2,552	6,800
October 02, 2025	2,599	2,565	2,565	2,650	2,526	20,500
October 01, 2025	2,714	2,603	2,603	2,714	2,549	31,400
September 30, 2025	2,707	2,672	2,672	2,730	2,656	7,300
September 29, 2025	2,731	2,714	2,714	2,736	2,698	4,300
September 26, 2025	2,729	2,747	2,747	2,777	2,696	12,600
September 25, 2025	2,798	2,745	2,745	2,798	2,740	11,000
September 24, 2025	2,836	2,798	2,798	2,848	2,780	12,000
September 22, 2025	2,998	2,843	2,843	3,060	2,748	39,600
September 19, 2025	2,698	2,860	2,860	2,869	2,668	42,900
September 18, 2025	2,658	2,692	2,692	2,703	2,653	9,700
September 17, 2025	2,701	2,621	2,621	2,701	2,612	15,200
September 16, 2025	2,701	2,724	2,724	2,731	2,672	20,700
September 12, 2025	2,722	2,662	2,662	2,722	2,652	21,000
September 11, 2025	2,600	2,722	2,722	2,738	2,600	45,700
September 10, 2025	2,505	2,570	2,570	2,570	2,505	5,500
September 09, 2025	2,534	2,520	2,520	2,595	2,500	8,400
September 08, 2025	2,510	2,550	2,550	2,600	2,510	8,700
September 05, 2025	2,560	2,500	2,500	2,560	2,500	6,600

Writeup Co.,Ltd. (6580.T) JPX