W-SCOPE Corporation - 6619.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	245	246	246	248	244	469,400
September 04, 2025	250	242	242	250	241	731,900
September 03, 2025	260	250	250	261	247	897,800
September 02, 2025	260	258	258	281	257	2.08M
September 01, 2025	254	255	255	256	245	626,100
August 29, 2025	262	255	255	269	251	3.93M
August 28, 2025	248	248	248	252	247	306,500
August 27, 2025	259	250	250	259	250	344,800
August 26, 2025	256	259	259	259	255	341,000
August 25, 2025	260	257	257	263	256	521,500
August 22, 2025	248	255	255	260	246	554,000
August 21, 2025	251	248	248	251	245	449,300
August 20, 2025	258	253	253	258	253	393,100
August 19, 2025	260	258	258	261	256	443,200
August 18, 2025	259	260	260	260	256	491,700
August 15, 2025	261	259	259	264	258	410,100
August 14, 2025	260	263	263	265	258	503,100
August 13, 2025	261	259	259	264	258	686,600
August 12, 2025	253	258	258	263	253	971,000
August 08, 2025	250	251	251	255	249	423,300
August 07, 2025	250	252	252	252	248	386,200
August 06, 2025	246	249	249	250	244	437,800
August 05, 2025	239	245	245	251	237	759,400
August 04, 2025	233	235	235	238	232	409,700
August 01, 2025	239	240	240	244	238	317,800
July 31, 2025	242	240	240	243	238	378,700
July 30, 2025	245	241	241	248	241	377,600
July 29, 2025	247	245	245	251	244	437,800
July 28, 2025	245	251	251	251	242	745,800
July 25, 2025	243	243	243	251	240	893,300
July 24, 2025	243	245	245	247	239	1.16M
July 23, 2025	219	241	241	246	218	3.08M
July 22, 2025	217	214	214	219	213	628,800
July 18, 2025	218	218	218	218	215	520,800
July 17, 2025	218	216	216	220	215	630,300
July 16, 2025	222	220	220	224	220	509,200
July 15, 2025	231	224	224	231	223	654,300
July 14, 2025	234	231	231	237	231	519,600
July 11, 2025	232	234	234	238	230	789,600
July 10, 2025	240	231	231	240	228	1.12M
July 09, 2025	241	240	240	245	237	523,800
July 08, 2025	235	237	237	241	235	509,600
July 07, 2025	238	238	238	242	237	313,600
July 04, 2025	241	242	242	246	240	609,300
July 03, 2025	238	238	238	242	234	451,400
July 02, 2025	236	235	235	244	233	719,900
July 01, 2025	255	239	239	256	238	994,900
June 30, 2025	253	255	255	264	252	1.08M
June 27, 2025	246	251	251	257	245	1.3M
June 26, 2025	243	250	250	251	243	887,200
June 25, 2025	238	241	241	241	233	511,600
June 24, 2025	231	236	236	237	230	1.01M
June 23, 2025	224	230	230	230	221	1.27M
June 20, 2025	233	225	225	234	225	1.2M
June 19, 2025	245	232	232	247	229	1.39M
June 18, 2025	242	240	240	244	238	1.02M
June 17, 2025	252	242	242	256	242	1.59M
June 16, 2025	252	248	248	256	244	1.93M
June 13, 2025	269	252	252	269	250	2.93M
June 12, 2025	288	298	298	299	286	1.27M

W-SCOPE Corporation (6619.T) JPX