Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,900.00
+1.00 (0.05%)
Aug 17, 2026, 3:23 PM JST
Watanabe Sato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,876.00 | 1,899.00 | 1,865.00 | 1,899.00 | 1,899.00 | 1.23% | 400 |
| Aug 13, 2026 | 1,914.00 | 1,914.00 | 1,841.00 | 1,876.00 | 1,876.00 | - | 1,200 |
| Aug 10, 2026 | 1,841.00 | 1,876.00 | 1,841.00 | 1,876.00 | 1,876.00 | 1.90% | 4,000 |
| Aug 7, 2026 | 1,836.00 | 1,856.00 | 1,808.00 | 1,841.00 | 1,841.00 | -9.31% | 14,600 |
| Aug 6, 2026 | 1,876.00 | 2,030.00 | 1,875.00 | 2,030.00 | 2,030.00 | 7.98% | 12,000 |
| Aug 5, 2026 | 1,875.00 | 1,880.00 | 1,873.00 | 1,880.00 | 1,880.00 | 1.02% | 800 |
| Aug 4, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1.03% | 1,000 |
| Aug 3, 2026 | 1,875.00 | 1,885.00 | 1,842.00 | 1,842.00 | 1,842.00 | -1.55% | 1,400 |
| Jul 31, 2026 | 1,867.00 | 1,871.00 | 1,867.00 | 1,871.00 | 1,871.00 | 0.27% | 600 |
| Jul 29, 2026 | 1,866.00 | 1,870.00 | 1,852.00 | 1,866.00 | 1,866.00 | 0.27% | 600 |
| Jul 28, 2026 | 1,820.00 | 1,861.00 | 1,820.00 | 1,861.00 | 1,861.00 | 0.87% | 600 |
| Jul 27, 2026 | 1,835.00 | 1,845.00 | 1,822.00 | 1,845.00 | 1,845.00 | 0.82% | 1,000 |
| Jul 24, 2026 | 1,853.00 | 1,853.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.24% | 6,100 |
| Jul 23, 2026 | 1,840.00 | 1,860.00 | 1,840.00 | 1,853.00 | 1,853.00 | -0.38% | 2,200 |
| Jul 22, 2026 | 1,833.00 | 1,860.00 | 1,833.00 | 1,860.00 | 1,860.00 | 0.70% | 900 |
| Jul 21, 2026 | 1,844.00 | 1,855.00 | 1,844.00 | 1,847.00 | 1,847.00 | 1.32% | 1,000 |
| Jul 17, 2026 | 1,823.00 | 1,824.00 | 1,823.00 | 1,823.00 | 1,823.00 | -2.15% | 700 |
| Jul 16, 2026 | 1,850.00 | 1,863.00 | 1,835.00 | 1,863.00 | 1,863.00 | - | 2,000 |
| Jul 15, 2026 | 1,854.00 | 1,863.00 | 1,854.00 | 1,863.00 | 1,863.00 | 1.42% | 400 |
| Jul 13, 2026 | 1,840.00 | 1,850.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.38% | 2,200 |
| Jul 10, 2026 | 1,826.00 | 1,836.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.27% | 500 |
| Jul 9, 2026 | 1,819.00 | 1,825.00 | 1,819.00 | 1,825.00 | 1,825.00 | 0.33% | 1,100 |
| Jul 8, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.82% | 600 |
| Jul 7, 2026 | 1,830.00 | 1,834.00 | 1,830.00 | 1,834.00 | 1,834.00 | 0.44% | 400 |
| Jul 6, 2026 | 1,826.00 | 1,826.00 | 1,820.00 | 1,826.00 | 1,826.00 | 0.72% | 400 |
| Jul 3, 2026 | 1,812.00 | 1,820.00 | 1,812.00 | 1,813.00 | 1,813.00 | -1.47% | 900 |
| Jul 2, 2026 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 2.17% | 400 |
| Jul 1, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.28% | 200 |
| Jun 30, 2026 | 1,815.00 | 1,815.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.28% | 200 |
| Jun 29, 2026 | 1,840.00 | 1,868.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.66% | 1,100 |
| Jun 26, 2026 | 1,868.00 | 1,870.00 | 1,811.00 | 1,813.00 | 1,813.00 | -0.93% | 2,500 |
| Jun 25, 2026 | 1,804.00 | 1,830.00 | 1,804.00 | 1,830.00 | 1,830.00 | 1.50% | 1,400 |
| Jun 23, 2026 | 1,830.00 | 1,830.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.10% | 1,200 |
| Jun 22, 2026 | 1,805.00 | 1,823.00 | 1,805.00 | 1,823.00 | 1,823.00 | -0.92% | 400 |
| Jun 18, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.22% | 100 |
| Jun 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 400 |
| Jun 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.44% | 100 |
| Jun 11, 2026 | 1,849.00 | 1,849.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.99% | 2,300 |
| Jun 10, 2026 | 1,772.00 | 1,826.00 | 1,772.00 | 1,826.00 | 1,826.00 | 3.11% | 2,000 |
| Jun 9, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.72% | 100 |
| Jun 5, 2026 | 1,845.00 | 1,845.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.33% | 1,400 |
| Jun 4, 2026 | 1,833.00 | 1,845.00 | 1,833.00 | 1,845.00 | 1,845.00 | 0.65% | 900 |
| Jun 3, 2026 | 1,790.00 | 1,833.00 | 1,790.00 | 1,833.00 | 1,833.00 | 2.40% | 1,000 |
| Jun 2, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.50% | 500 |
| Jun 1, 2026 | 1,812.00 | 1,812.00 | 1,790.00 | 1,799.00 | 1,799.00 | 1.52% | 1,300 |
| May 29, 2026 | 1,767.00 | 1,791.00 | 1,767.00 | 1,772.00 | 1,772.00 | 0.34% | 194,500 |
| May 28, 2026 | 1,763.00 | 1,772.00 | 1,763.00 | 1,766.00 | 1,766.00 | 0.23% | 52,100 |
| May 27, 2026 | 1,800.00 | 1,800.00 | 1,762.00 | 1,762.00 | 1,762.00 | -2.11% | 6,300 |
| May 26, 2026 | 1,789.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.50% | 51,800 |
| May 25, 2026 | 1,805.00 | 1,819.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.92% | 33,600 |