Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 2,017.00
+7.00 (0.35%)
Mar 27, 2026, 3:30 PM JST
Watanabe Sato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,012.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 3,000 |
| Mar 25, 2026 | 2,015.00 | 2,022.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 1,500 |
| Mar 24, 2026 | 2,010.00 | 2,045.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 2,300 |
| Mar 23, 2026 | 2,004.00 | 2,027.00 | 1,969.00 | 2,010.00 | 2,010.00 | 0.05% | 11,300 |
| Mar 19, 2026 | 2,031.00 | 2,031.00 | 2,001.00 | 2,009.00 | 2,009.00 | -1.13% | 2,400 |
| Mar 18, 2026 | 2,025.00 | 2,040.00 | 2,010.00 | 2,032.00 | 2,032.00 | 0.40% | 1,400 |
| Mar 17, 2026 | 2,029.00 | 2,029.00 | 2,022.00 | 2,024.00 | 2,024.00 | -0.30% | 700 |
| Mar 16, 2026 | 2,030.00 | 2,030.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.05% | 1,700 |
| Mar 13, 2026 | 2,014.00 | 2,031.00 | 2,010.00 | 2,031.00 | 2,031.00 | -0.68% | 3,000 |
| Mar 12, 2026 | 2,010.00 | 2,080.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.59% | 4,200 |
| Mar 11, 2026 | 2,011.00 | 2,020.00 | 1,991.00 | 2,013.00 | 2,013.00 | 0.10% | 2,000 |
| Mar 10, 2026 | 1,996.00 | 2,033.00 | 1,971.00 | 2,011.00 | 2,011.00 | 2.03% | 4,900 |
| Mar 9, 2026 | 1,951.00 | 1,981.00 | 1,925.00 | 1,971.00 | 1,971.00 | -2.09% | 8,500 |
| Mar 6, 2026 | 2,010.00 | 2,013.00 | 1,990.00 | 2,013.00 | 2,013.00 | -1.32% | 1,100 |
| Mar 5, 2026 | 2,046.00 | 2,069.00 | 2,032.00 | 2,040.00 | 2,040.00 | 0.89% | 2,800 |
| Mar 4, 2026 | 2,020.00 | 2,025.00 | 1,965.00 | 2,022.00 | 2,022.00 | -1.41% | 5,300 |
| Mar 3, 2026 | 2,123.00 | 2,123.00 | 2,047.00 | 2,051.00 | 2,051.00 | -1.91% | 3,500 |
| Mar 2, 2026 | 2,132.00 | 2,132.00 | 2,088.00 | 2,091.00 | 2,091.00 | -2.24% | 3,700 |
| Feb 27, 2026 | 2,115.00 | 2,139.00 | 2,095.00 | 2,139.00 | 2,139.00 | 1.13% | 1,800 |
| Feb 26, 2026 | 2,122.00 | 2,122.00 | 2,078.00 | 2,115.00 | 2,115.00 | 0.62% | 5,000 |
| Feb 25, 2026 | 2,079.00 | 2,139.00 | 2,079.00 | 2,102.00 | 2,102.00 | 1.64% | 6,400 |
| Feb 24, 2026 | 2,039.00 | 2,070.00 | 2,036.00 | 2,068.00 | 2,068.00 | 1.67% | 3,300 |
| Feb 20, 2026 | 2,011.00 | 2,039.00 | 1,996.00 | 2,034.00 | 2,034.00 | 0.54% | 1,600 |
| Feb 19, 2026 | 2,008.00 | 2,023.00 | 1,994.00 | 2,023.00 | 2,023.00 | 0.75% | 2,600 |
| Feb 18, 2026 | 1,983.00 | 2,008.00 | 1,980.00 | 2,008.00 | 2,008.00 | 1.83% | 3,900 |
| Feb 17, 2026 | 1,967.00 | 1,972.00 | 1,953.00 | 1,972.00 | 1,972.00 | 0.56% | 1,400 |
| Feb 16, 2026 | 1,970.00 | 1,981.00 | 1,937.00 | 1,961.00 | 1,961.00 | -0.36% | 1,200 |
| Feb 13, 2026 | 1,957.00 | 1,968.00 | 1,920.00 | 1,968.00 | 1,968.00 | -0.66% | 3,200 |
| Feb 12, 2026 | 1,946.00 | 1,985.00 | 1,941.00 | 1,981.00 | 1,981.00 | 2.06% | 3,800 |
| Feb 10, 2026 | 1,952.00 | 1,952.00 | 1,935.00 | 1,941.00 | 1,941.00 | -0.56% | 7,000 |
| Feb 9, 2026 | 1,985.00 | 2,093.00 | 1,925.00 | 1,952.00 | 1,952.00 | -1.66% | 19,500 |
| Feb 6, 2026 | 1,932.00 | 1,990.00 | 1,932.00 | 1,985.00 | 1,985.00 | 3.17% | 3,900 |
| Feb 5, 2026 | 1,928.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.58% | 2,700 |
| Feb 4, 2026 | 1,929.00 | 1,929.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.83% | 1,400 |
| Feb 3, 2026 | 1,928.00 | 1,940.00 | 1,922.00 | 1,929.00 | 1,929.00 | 0.36% | 1,800 |
| Feb 2, 2026 | 1,916.00 | 1,948.00 | 1,916.00 | 1,922.00 | 1,922.00 | 0.31% | 1,900 |
| Jan 30, 2026 | 1,918.00 | 1,929.00 | 1,913.00 | 1,916.00 | 1,916.00 | -0.31% | 1,300 |
| Jan 29, 2026 | 1,915.00 | 1,939.00 | 1,915.00 | 1,922.00 | 1,922.00 | - | 1,300 |
| Jan 28, 2026 | 1,928.00 | 1,930.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.26% | 500 |
| Jan 27, 2026 | 1,946.00 | 1,946.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.41% | 800 |
| Jan 26, 2026 | 1,945.00 | 1,945.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.36% | 2,400 |
| Jan 23, 2026 | 1,915.00 | 1,929.00 | 1,915.00 | 1,928.00 | 1,928.00 | 0.73% | 1,600 |
| Jan 22, 2026 | 1,918.00 | 1,925.00 | 1,912.00 | 1,914.00 | 1,914.00 | -0.83% | 1,100 |
| Jan 21, 2026 | 1,919.00 | 1,937.00 | 1,902.00 | 1,930.00 | 1,930.00 | 0.10% | 2,400 |
| Jan 20, 2026 | 1,940.00 | 1,940.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.16% | 500 |
| Jan 19, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.31% | 3,100 |
| Jan 16, 2026 | 1,934.00 | 1,934.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.16% | 1,200 |
| Jan 15, 2026 | 1,925.00 | 1,934.00 | 1,910.00 | 1,934.00 | 1,934.00 | 0.52% | 2,400 |
| Jan 14, 2026 | 1,910.00 | 1,924.00 | 1,909.00 | 1,924.00 | 1,924.00 | 0.68% | 1,600 |
| Jan 13, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,911.00 | 1,911.00 | -0.36% | 4,400 |