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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,451	2,545	2,545	2,567	2,451	19,400
September 03, 2025	2,446	2,454	2,454	2,541	2,427	22,100
September 02, 2025	2,555	2,467	2,467	2,555	2,466	18,200
September 01, 2025	2,574	2,551	2,551	2,641	2,551	11,900
August 29, 2025	2,493	2,597	2,597	2,610	2,486	22,000
August 28, 2025	2,515	2,509	2,509	2,541	2,492	6,600
August 27, 2025	2,547	2,529	2,529	2,564	2,510	4,400
August 26, 2025	2,546	2,528	2,528	2,560	2,519	13,700
August 25, 2025	2,508	2,570	2,570	2,570	2,508	9,700
August 22, 2025	2,549	2,508	2,508	2,587	2,508	15,100
August 21, 2025	2,526	2,540	2,540	2,553	2,510	7,800
August 20, 2025	2,480	2,526	2,526	2,537	2,445	18,500
August 19, 2025	2,460	2,481	2,481	2,492	2,430	12,600
August 18, 2025	2,431	2,477	2,477	2,510	2,431	25,200
August 15, 2025	2,470	2,423	2,423	2,470	2,401	49,700
August 14, 2025	2,477	2,470	2,470	2,513	2,470	21,200
August 13, 2025	2,550	2,470	2,470	2,558	2,454	56,700
August 12, 2025	2,591	2,558	2,558	2,671	2,542	100,500
August 08, 2025	2,711	2,691	2,691	2,727	2,602	45,500
August 07, 2025	2,710	2,688	2,688	2,750	2,685	17,800
August 06, 2025	2,738	2,708	2,708	2,783	2,706	11,300
August 05, 2025	2,708	2,736	2,736	2,760	2,701	9,000
August 04, 2025	2,655	2,708	2,708	2,736	2,655	7,600
August 01, 2025	2,743	2,705	2,705	2,762	2,675	26,600
July 31, 2025	2,699	2,772	2,772	2,787	2,680	24,800
July 30, 2025	2,692	2,714	2,714	2,720	2,652	7,800
July 29, 2025	2,656	2,680	2,680	2,738	2,650	17,700
July 28, 2025	2,739	2,692	2,692	2,754	2,654	18,500
July 25, 2025	2,663	2,728	2,728	2,743	2,641	28,600
July 24, 2025	2,652	2,655	2,655	2,675	2,606	24,600
July 23, 2025	2,550	2,679	2,679	2,680	2,495	39,500
July 22, 2025	2,601	2,550	2,550	2,607	2,528	22,300
July 18, 2025	2,654	2,582	2,582	2,654	2,570	20,900
July 17, 2025	2,551	2,654	2,654	2,700	2,551	38,100
July 16, 2025	2,511	2,570	2,570	2,628	2,450	50,600
July 15, 2025	2,800	2,561	2,561	2,800	2,560	76,300
July 14, 2025	2,759	2,834	2,834	2,900	2,758	68,600
July 11, 2025	2,755	2,686	2,686	2,768	2,662	41,400
July 10, 2025	2,723	2,780	2,780	2,792	2,702	42,400
July 09, 2025	2,746	2,723	2,723	2,800	2,672	70,100
July 08, 2025	2,686	2,746	2,746	2,753	2,638	85,500
July 07, 2025	2,529	2,656	2,656	2,716	2,529	40,200
July 04, 2025	2,486	2,552	2,552	2,573	2,450	39,300
July 03, 2025	2,487	2,450	2,450	2,513	2,401	62,400
July 02, 2025	2,569	2,485	2,485	2,573	2,427	70,700
July 01, 2025	2,652	2,569	2,569	2,680	2,569	28,800

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