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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,554	2,690	2,690	2,706	2,552	53,400
June 27, 2025	2,734	2,530	2,530	2,770	2,477	95,600
June 26, 2025	2,730	2,684	2,684	2,782	2,672	56,000
June 25, 2025	2,630	2,685	2,685	2,700	2,562	48,600
June 24, 2025	2,608	2,621	2,621	2,660	2,553	50,900
June 23, 2025	2,461	2,592	2,587	2,639	2,437	101,300
June 20, 2025	2,608	2,460	2,460	2,615	2,439	107,300
June 19, 2025	2,634	2,610	2,610	2,777	2,564	296,800
June 18, 2025	2,363	2,627	2,627	2,650	2,350	248,500
June 17, 2025	2,075	2,347	2,347	2,347	2,047	191,500
June 16, 2025	1,950	2,038	2,038	2,050	1,914	86,300
June 13, 2025	1,898	1,962	1,962	2,000	1,880	54,600
June 12, 2025	1,869	1,880	1,880	1,900	1,868	5,300
June 11, 2025	1,874	1,869	1,869	1,888	1,845	11,000
June 10, 2025	1,920	1,874	1,874	1,920	1,871	22,000
June 09, 2025	1,846	1,906	1,906	1,909	1,827	34,400
June 06, 2025	1,778	1,824	1,824	1,868	1,778	61,200
June 05, 2025	1,788	1,763	1,763	1,820	1,719	29,700
June 04, 2025	1,791	1,782	1,782	1,849	1,759	24,100
June 03, 2025	1,872	1,791	1,791	1,872	1,791	25,300
June 02, 2025	1,828	1,872	1,872	1,910	1,825	40,400
May 30, 2025	1,802	1,865	1,865	1,874	1,792	52,400
May 29, 2025	1,700	1,815	1,815	1,815	1,690	44,500
May 28, 2025	1,696	1,694	1,694	1,706	1,647	28,000
May 27, 2025	1,670	1,688	1,688	1,696	1,664	10,900
May 26, 2025	1,618	1,659	1,659	1,693	1,616	23,000
May 23, 2025	1,607	1,618	1,618	1,637	1,573	25,900

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