Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,359.20 +398.87 (+0.65%) CMC Crypto 200
1,269.48 -43.15 (-3.29%)
Writeup Co.,Ltd. (6580.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 765.00 | 779.00 | 761.00 | 764.00 | 764.00 | 3,300 |
| 09 May 2024 | 768.00 | 780.00 | 765.00 | 769.00 | 769.00 | 7,000 |
| 08 May 2024 | 779.00 | 789.00 | 772.00 | 780.00 | 780.00 | 1,900 |
| 07 May 2024 | 779.00 | 790.00 | 765.00 | 783.00 | 783.00 | 20,400 |
| 02 May 2024 | 788.00 | 799.00 | 779.00 | 779.00 | 779.00 | 3,200 |
| 01 May 2024 | 800.00 | 800.00 | 790.00 | 791.00 | 791.00 | 2,000 |
| 30 Apr 2024 | 804.00 | 804.00 | 786.00 | 800.00 | 800.00 | 3,400 |
| 26 Apr 2024 | 784.00 | 795.00 | 783.00 | 795.00 | 795.00 | 1,800 |
| 25 Apr 2024 | 793.00 | 799.00 | 785.00 | 794.00 | 794.00 | 2,800 |
| 24 Apr 2024 | 796.00 | 818.00 | 795.00 | 797.00 | 797.00 | 5,300 |
| 23 Apr 2024 | 799.00 | 800.00 | 782.00 | 791.00 | 791.00 | 3,400 |
| 22 Apr 2024 | 814.00 | 814.00 | 786.00 | 786.00 | 786.00 | 5,900 |
| 19 Apr 2024 | 817.00 | 822.00 | 777.00 | 789.00 | 789.00 | 18,200 |
| 18 Apr 2024 | 800.00 | 809.00 | 795.00 | 802.00 | 802.00 | 2,700 |
| 17 Apr 2024 | 788.00 | 812.00 | 788.00 | 800.00 | 800.00 | 11,600 |
| 16 Apr 2024 | 790.00 | 792.00 | 766.00 | 781.00 | 781.00 | 5,800 |
| 15 Apr 2024 | 795.00 | 803.00 | 782.00 | 790.00 | 790.00 | 7,800 |
| 12 Apr 2024 | 778.00 | 806.00 | 768.00 | 800.00 | 800.00 | 13,700 |
| 11 Apr 2024 | 780.00 | 780.00 | 760.00 | 761.00 | 761.00 | 4,300 |
| 10 Apr 2024 | 774.00 | 794.00 | 769.00 | 776.00 | 776.00 | 2,000 |
| 09 Apr 2024 | 783.00 | 785.00 | 765.00 | 778.00 | 778.00 | 7,700 |
| 08 Apr 2024 | 720.00 | 779.00 | 720.00 | 776.00 | 776.00 | 15,400 |
| 05 Apr 2024 | 723.00 | 748.00 | 723.00 | 723.00 | 723.00 | 8,400 |
| 04 Apr 2024 | 757.00 | 757.00 | 733.00 | 747.00 | 747.00 | 13,400 |
| 03 Apr 2024 | 759.00 | 776.00 | 741.00 | 757.00 | 757.00 | 8,400 |
| 02 Apr 2024 | 793.00 | 797.00 | 768.00 | 768.00 | 768.00 | 9,600 |
| 01 Apr 2024 | 817.00 | 817.00 | 790.00 | 792.00 | 792.00 | 6,100 |
| 29 Mar 2024 | 812.00 | 815.00 | 781.00 | 802.00 | 802.00 | 13,700 |
| 28 Mar 2024 | 807.00 | 828.00 | 807.00 | 811.00 | 811.00 | 2,100 |
| 27 Mar 2024 | 806.00 | 826.00 | 806.00 | 807.00 | 807.00 | 6,600 |
| 26 Mar 2024 | 782.00 | 810.00 | 782.00 | 806.00 | 806.00 | 11,100 |
| 25 Mar 2024 | 805.00 | 810.00 | 789.00 | 789.00 | 789.00 | 11,300 |
| 22 Mar 2024 | 827.00 | 828.00 | 787.00 | 810.00 | 810.00 | 21,500 |
| 21 Mar 2024 | 859.00 | 859.00 | 828.00 | 831.00 | 831.00 | 13,400 |
| 19 Mar 2024 | 843.00 | 857.00 | 836.00 | 857.00 | 857.00 | 6,000 |
| 18 Mar 2024 | 823.00 | 845.00 | 822.00 | 838.00 | 838.00 | 8,800 |
| 15 Mar 2024 | 822.00 | 850.00 | 816.00 | 832.00 | 832.00 | 14,800 |
| 14 Mar 2024 | 853.00 | 854.00 | 813.00 | 813.00 | 813.00 | 31,400 |
| 13 Mar 2024 | 900.00 | 920.00 | 860.00 | 860.00 | 860.00 | 35,600 |
| 12 Mar 2024 | 852.00 | 894.00 | 852.00 | 880.00 | 880.00 | 35,200 |
| 11 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 73,900 |
| 08 Mar 2024 | 828.00 | 878.00 | 800.00 | 856.00 | 856.00 | 57,700 |
| 07 Mar 2024 | 908.00 | 908.00 | 821.00 | 832.00 | 832.00 | 95,200 |
| 06 Mar 2024 | 834.00 | 886.00 | 814.00 | 886.00 | 886.00 | 55,900 |
| 05 Mar 2024 | 780.00 | 848.00 | 771.00 | 845.00 | 845.00 | 45,400 |
| 04 Mar 2024 | 770.00 | 834.00 | 770.00 | 779.00 | 779.00 | 73,400 |
| 01 Mar 2024 | 750.00 | 765.00 | 737.00 | 764.00 | 764.00 | 40,400 |
| 29 Feb 2024 | 716.00 | 737.00 | 715.00 | 737.00 | 737.00 | 16,900 |
| 28 Feb 2024 | 720.00 | 738.00 | 701.00 | 712.00 | 712.00 | 25,600 |
| 27 Feb 2024 | 749.00 | 758.00 | 713.00 | 720.00 | 720.00 | 40,000 |
| 26 Feb 2024 | 703.00 | 753.00 | 694.00 | 749.00 | 749.00 | 63,500 |
| 22 Feb 2024 | 743.00 | 743.00 | 697.00 | 705.00 | 705.00 | 70,900 |
| 21 Feb 2024 | 664.00 | 750.00 | 653.00 | 744.00 | 744.00 | 72,900 |
| 20 Feb 2024 | 617.00 | 670.00 | 617.00 | 664.00 | 664.00 | 48,400 |
| 19 Feb 2024 | 588.00 | 635.00 | 585.00 | 619.00 | 619.00 | 44,400 |
| 16 Feb 2024 | 585.00 | 594.00 | 546.00 | 578.00 | 578.00 | 104,800 |
| 15 Feb 2024 | 639.00 | 640.00 | 584.00 | 584.00 | 584.00 | 99,700 |
| 14 Feb 2024 | 651.00 | 702.00 | 642.00 | 658.00 | 658.00 | 63,100 |
| 13 Feb 2024 | 677.00 | 677.00 | 655.00 | 656.00 | 656.00 | 17,400 |
| 09 Feb 2024 | 702.00 | 702.00 | 673.00 | 677.00 | 677.00 | 19,100 |
| 08 Feb 2024 | 706.00 | 710.00 | 690.00 | 709.00 | 709.00 | 8,600 |
| 07 Feb 2024 | 715.00 | 715.00 | 702.00 | 712.00 | 712.00 | 6,500 |
| 06 Feb 2024 | 715.00 | 715.00 | 699.00 | 715.00 | 715.00 | 5,200 |
| 05 Feb 2024 | 711.00 | 722.00 | 703.00 | 715.00 | 715.00 | 7,900 |
| 02 Feb 2024 | 696.00 | 723.00 | 682.00 | 711.00 | 711.00 | 22,600 |
| 01 Feb 2024 | 735.00 | 735.00 | 699.00 | 704.00 | 704.00 | 18,300 |
| 31 Jan 2024 | 773.00 | 783.00 | 720.00 | 720.00 | 720.00 | 88,200 |
| 30 Jan 2024 | 670.00 | 729.00 | 670.00 | 728.00 | 728.00 | 91,200 |
| 29 Jan 2024 | 674.00 | 680.00 | 658.00 | 666.00 | 666.00 | 12,200 |
| 26 Jan 2024 | 661.00 | 670.00 | 656.00 | 667.00 | 667.00 | 2,400 |
| 25 Jan 2024 | 664.00 | 670.00 | 656.00 | 662.00 | 662.00 | 6,200 |
| 24 Jan 2024 | 660.00 | 668.00 | 660.00 | 667.00 | 667.00 | 1,900 |
| 23 Jan 2024 | 674.00 | 678.00 | 666.00 | 670.00 | 670.00 | 5,800 |
| 22 Jan 2024 | 643.00 | 671.00 | 635.00 | 670.00 | 670.00 | 15,500 |
| 19 Jan 2024 | 654.00 | 654.00 | 639.00 | 641.00 | 641.00 | 11,800 |
| 18 Jan 2024 | 675.00 | 675.00 | 652.00 | 661.00 | 661.00 | 6,000 |
| 17 Jan 2024 | 680.00 | 694.00 | 670.00 | 678.00 | 678.00 | 16,600 |
| 16 Jan 2024 | 680.00 | 702.00 | 671.00 | 676.00 | 676.00 | 16,100 |
| 15 Jan 2024 | 680.00 | 680.00 | 674.00 | 674.00 | 674.00 | 1,000 |
| 12 Jan 2024 | 683.00 | 683.00 | 663.00 | 681.00 | 681.00 | 10,900 |
| 11 Jan 2024 | 686.00 | 686.00 | 675.00 | 685.00 | 685.00 | 7,400 |
| 10 Jan 2024 | 670.00 | 684.00 | 666.00 | 684.00 | 684.00 | 11,700 |
| 09 Jan 2024 | 664.00 | 674.00 | 653.00 | 670.00 | 670.00 | 14,900 |
| 05 Jan 2024 | 675.00 | 678.00 | 657.00 | 664.00 | 664.00 | 19,000 |
| 04 Jan 2024 | 653.00 | 681.00 | 636.00 | 667.00 | 667.00 | 19,600 |
| 29 Dec 2023 | 646.00 | 666.00 | 640.00 | 666.00 | 666.00 | 12,500 |
| 28 Dec 2023 | 635.00 | 661.00 | 622.00 | 655.00 | 655.00 | 9,400 |
| 27 Dec 2023 | 605.00 | 645.00 | 605.00 | 640.00 | 640.00 | 31,400 |
| 26 Dec 2023 | 597.00 | 624.00 | 597.00 | 607.00 | 607.00 | 26,000 |
| 25 Dec 2023 | 612.00 | 615.00 | 594.00 | 597.00 | 597.00 | 26,400 |
| 22 Dec 2023 | 628.00 | 633.00 | 615.00 | 615.00 | 615.00 | 23,400 |
| 21 Dec 2023 | 630.00 | 643.00 | 630.00 | 633.00 | 633.00 | 14,900 |
| 20 Dec 2023 | 638.00 | 652.00 | 637.00 | 638.00 | 638.00 | 16,200 |
| 19 Dec 2023 | 641.00 | 653.00 | 636.00 | 648.00 | 648.00 | 19,900 |
| 18 Dec 2023 | 652.00 | 653.00 | 637.00 | 640.00 | 640.00 | 8,800 |
| 15 Dec 2023 | 644.00 | 662.00 | 640.00 | 652.00 | 652.00 | 16,500 |
| 14 Dec 2023 | 688.00 | 688.00 | 644.00 | 650.00 | 650.00 | 29,700 |
| 13 Dec 2023 | 631.00 | 685.00 | 616.00 | 669.00 | 669.00 | 41,300 |
| 12 Dec 2023 | 630.00 | 631.00 | 620.00 | 621.00 | 621.00 | 14,300 |
| 11 Dec 2023 | 630.00 | 648.00 | 625.00 | 637.00 | 637.00 | 17,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.