Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 2,040.00
+18.00 (0.89%)
Mar 5, 2026, 2:16 PM JST
Watanabe Sato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,046.00 | 2,069.00 | 2,046.00 | 2,060.00 | - | 1.88% | 2,300 |
| 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 |
| Jan 9, 2026 | 1,917.00 | 1,923.00 | 1,917.00 | 1,918.00 | 1,918.00 | - | 900 |
| Jan 8, 2026 | 1,900.00 | 1,919.00 | 1,900.00 | 1,918.00 | 1,918.00 | 1.32% | 2,800 |
| Jan 7, 2026 | 1,904.00 | 1,905.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.63% | 5,100 |
| Jan 6, 2026 | 1,910.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.26% | 2,300 |
| Jan 5, 2026 | 1,894.00 | 1,923.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.64% | 5,000 |
| Dec 30, 2025 | 1,881.00 | 1,893.00 | 1,880.00 | 1,888.00 | 1,888.00 | 0.37% | 2,200 |
| Dec 29, 2025 | 1,880.00 | 1,885.00 | 1,863.00 | 1,881.00 | 1,881.00 | 0.43% | 1,700 |
| Dec 26, 2025 | 1,885.00 | 1,885.00 | 1,848.00 | 1,873.00 | 1,873.00 | 1.52% | 6,900 |
| Dec 25, 2025 | 1,824.00 | 1,847.00 | 1,824.00 | 1,845.00 | 1,845.00 | 1.15% | 6,100 |
| Dec 24, 2025 | 1,825.00 | 1,825.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.05% | 3,800 |
| Dec 23, 2025 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.27% | 400 |
| Dec 22, 2025 | 1,837.00 | 1,837.00 | 1,812.00 | 1,820.00 | 1,820.00 | 0.39% | 3,800 |
| Dec 19, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,813.00 | 1,813.00 | -0.22% | 4,100 |
| Dec 18, 2025 | 1,816.00 | 1,817.00 | 1,814.00 | 1,817.00 | 1,817.00 | 0.50% | 1,300 |