Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,826.00
+7.00 (0.38%)
May 22, 2026, 3:30 PM JST
Watanabe Sato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,808.00 | 1,833.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.38% | 10,600 |
| May 21, 2026 | 1,825.00 | 1,839.00 | 1,795.00 | 1,819.00 | 1,819.00 | -0.11% | 16,300 |
| May 20, 2026 | 1,838.00 | 1,838.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.83% | 900 |
| May 19, 2026 | 1,897.00 | 1,897.00 | 1,826.00 | 1,855.00 | 1,855.00 | -0.11% | 1,600 |
| May 18, 2026 | 1,879.00 | 1,919.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.91% | 1,000 |
| May 15, 2026 | 1,841.00 | 1,950.00 | 1,835.00 | 1,874.00 | 1,874.00 | 1.02% | 6,500 |
| May 14, 2026 | 1,860.00 | 1,866.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.54% | 1,000 |
| May 13, 2026 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.27% | 2,000 |
| May 12, 2026 | 1,864.00 | 1,884.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.96% | 20,500 |
| May 11, 2026 | 1,971.00 | 2,050.00 | 1,878.00 | 1,878.00 | 1,878.00 | -4.67% | 16,400 |
| May 8, 2026 | 1,962.00 | 1,970.00 | 1,962.00 | 1,970.00 | 1,970.00 | -0.25% | 3,600 |
| May 7, 2026 | 1,930.00 | 2,000.00 | 1,930.00 | 1,975.00 | 1,975.00 | 1.23% | 2,900 |
| May 1, 2026 | 1,932.00 | 1,951.00 | 1,926.00 | 1,951.00 | 1,951.00 | 1.30% | 1,100 |
| Apr 30, 2026 | 1,949.00 | 1,949.00 | 1,926.00 | 1,926.00 | 1,926.00 | -2.23% | 1,400 |
| Apr 28, 2026 | 1,924.00 | 1,970.00 | 1,924.00 | 1,970.00 | 1,970.00 | 1.03% | 1,100 |
| Apr 27, 2026 | 1,903.00 | 1,952.00 | 1,903.00 | 1,950.00 | 1,950.00 | 2.47% | 5,000 |
| Apr 24, 2026 | 1,978.00 | 1,982.00 | 1,903.00 | 1,903.00 | 1,903.00 | -3.79% | 3,400 |
| Apr 23, 2026 | 1,955.00 | 1,978.00 | 1,950.00 | 1,978.00 | 1,978.00 | 0.41% | 300 |
| Apr 22, 2026 | 1,969.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 0.10% | 400 |
| Apr 21, 2026 | 1,958.00 | 1,969.00 | 1,958.00 | 1,968.00 | 1,968.00 | 0.41% | 1,100 |
| Apr 20, 2026 | 1,942.00 | 1,965.00 | 1,942.00 | 1,960.00 | 1,960.00 | -0.25% | 800 |
| Apr 17, 2026 | 1,941.00 | 1,965.00 | 1,903.00 | 1,965.00 | 1,965.00 | 1.76% | 4,100 |
| Apr 16, 2026 | 1,974.00 | 1,980.00 | 1,929.00 | 1,931.00 | 1,931.00 | -1.23% | 1,600 |
| Apr 15, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.06% | 200 |
| Apr 14, 2026 | 1,962.00 | 1,976.00 | 1,962.00 | 1,976.00 | 1,976.00 | 2.76% | 1,100 |
| Apr 13, 2026 | 1,921.00 | 1,923.00 | 1,921.00 | 1,923.00 | 1,923.00 | -1.94% | 900 |
| Apr 9, 2026 | 1,960.00 | 1,967.00 | 1,960.00 | 1,961.00 | 1,961.00 | -0.51% | 1,600 |
| Apr 8, 2026 | 1,973.00 | 1,980.00 | 1,945.00 | 1,971.00 | 1,971.00 | -0.10% | 500 |
| Apr 7, 2026 | 1,962.00 | 1,973.00 | 1,952.00 | 1,973.00 | 1,973.00 | 0.66% | 2,700 |
| Apr 6, 2026 | 1,959.00 | 1,960.00 | 1,959.00 | 1,960.00 | 1,960.00 | 0.05% | 700 |
| Apr 3, 2026 | 1,998.00 | 1,998.00 | 1,954.00 | 1,959.00 | 1,959.00 | -2.05% | 2,200 |
| Apr 2, 2026 | 1,983.00 | 2,000.00 | 1,983.00 | 2,000.00 | 2,000.00 | 0.96% | 700 |
| Apr 1, 2026 | 2,030.00 | 2,030.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.85% | 3,500 |
| Mar 31, 2026 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 300 |
| Mar 30, 2026 | 1,977.00 | 1,998.00 | 1,977.00 | 1,998.00 | 1,998.00 | 1.06% | 4,000 |
| Mar 27, 2026 | 2,011.00 | 2,045.00 | 2,011.00 | 2,017.00 | 1,977.00 | 0.35% | 800 |
| Mar 26, 2026 | 2,012.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,970.14 | -0.50% | 3,000 |
| Mar 25, 2026 | 2,015.00 | 2,022.00 | 2,010.00 | 2,020.00 | 1,979.94 | 0.50% | 1,500 |
| Mar 24, 2026 | 2,010.00 | 2,045.00 | 2,010.00 | 2,010.00 | 1,970.14 | - | 2,300 |
| Mar 23, 2026 | 2,004.00 | 2,027.00 | 1,969.00 | 2,010.00 | 1,970.14 | 0.05% | 11,300 |
| Mar 19, 2026 | 2,031.00 | 2,031.00 | 2,001.00 | 2,009.00 | 1,969.16 | -1.13% | 2,400 |
| Mar 18, 2026 | 2,025.00 | 2,040.00 | 2,010.00 | 2,032.00 | 1,991.70 | 0.40% | 1,400 |
| Mar 17, 2026 | 2,029.00 | 2,029.00 | 2,022.00 | 2,024.00 | 1,983.86 | -0.30% | 700 |
| Mar 16, 2026 | 2,030.00 | 2,030.00 | 2,025.00 | 2,030.00 | 1,989.74 | -0.05% | 1,700 |
| Mar 13, 2026 | 2,014.00 | 2,031.00 | 2,010.00 | 2,031.00 | 1,990.72 | -0.68% | 3,000 |
| Mar 12, 2026 | 2,010.00 | 2,080.00 | 2,010.00 | 2,045.00 | 2,004.44 | 1.59% | 4,200 |
| Mar 11, 2026 | 2,011.00 | 2,020.00 | 1,991.00 | 2,013.00 | 1,973.08 | 0.10% | 2,000 |
| Mar 10, 2026 | 1,996.00 | 2,033.00 | 1,971.00 | 2,011.00 | 1,971.12 | 2.03% | 4,900 |
| Mar 9, 2026 | 1,951.00 | 1,981.00 | 1,925.00 | 1,971.00 | 1,931.91 | -2.09% | 8,500 |
| Mar 6, 2026 | 2,010.00 | 2,013.00 | 1,990.00 | 2,013.00 | 1,973.08 | -1.32% | 1,100 |