Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,918.00
+6.00 (0.31%)
Sep 28, 2026, 1:02 PM JST
Watanabe Sato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,910.00 | 1,918.00 | 1,910.00 | 1,918.00 | 1,878.00 | 0.31% | 600 |
| Sep 25, 2026 | 1,919.00 | 1,934.00 | 1,910.00 | 1,912.00 | 1,872.13 | -0.36% | 4,000 |
| Sep 24, 2026 | 1,933.00 | 1,933.00 | 1,901.00 | 1,919.00 | 1,878.98 | -0.78% | 1,600 |
| Sep 18, 2026 | 1,902.00 | 1,934.00 | 1,902.00 | 1,934.00 | 1,893.67 | 0.05% | 800 |
| Sep 17, 2026 | 1,910.00 | 1,933.00 | 1,877.00 | 1,933.00 | 1,892.69 | 1.20% | 2,500 |
| Sep 16, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,870.17 | 0.53% | 600 |
| Sep 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,860.38 | -2.01% | 100 |
| Sep 14, 2026 | 1,950.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,898.56 | -0.46% | 1,400 |
| Sep 11, 2026 | 1,928.00 | 1,948.00 | 1,928.00 | 1,948.00 | 1,907.37 | - | 1,000 |
| Sep 10, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,907.37 | 0.10% | 300 |
| Sep 9, 2026 | 1,947.00 | 1,947.00 | 1,918.00 | 1,946.00 | 1,905.42 | -0.05% | 300 |
| Sep 8, 2026 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,906.40 | - | 100 |
| Sep 7, 2026 | 1,925.00 | 1,948.00 | 1,919.00 | 1,947.00 | 1,906.40 | -0.05% | 2,200 |
| Sep 4, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,907.37 | -0.05% | 400 |
| Sep 3, 2026 | 1,948.00 | 1,949.00 | 1,948.00 | 1,949.00 | 1,908.35 | 0.05% | 400 |
| Sep 2, 2026 | 1,949.00 | 1,949.00 | 1,948.00 | 1,948.00 | 1,907.37 | -0.10% | 500 |
| Sep 1, 2026 | 1,929.00 | 1,950.00 | 1,929.00 | 1,950.00 | 1,909.33 | 0.78% | 800 |
| Aug 31, 2026 | 1,947.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,894.65 | - | 900 |
| Aug 28, 2026 | 1,945.00 | 1,945.00 | 1,932.00 | 1,935.00 | 1,894.65 | -0.62% | 400 |
| Aug 27, 2026 | 1,944.00 | 1,947.00 | 1,944.00 | 1,947.00 | 1,906.40 | 0.57% | 800 |
| Aug 26, 2026 | 1,966.00 | 1,966.00 | 1,936.00 | 1,936.00 | 1,895.62 | 0.31% | 1,900 |
| Aug 25, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,889.75 | 1.58% | 1,600 |
| Aug 24, 2026 | 1,881.00 | 1,900.00 | 1,881.00 | 1,900.00 | 1,860.38 | 0.74% | 300 |
| Aug 21, 2026 | 1,895.00 | 1,895.00 | 1,886.00 | 1,886.00 | 1,846.67 | -0.47% | 600 |
| Aug 19, 2026 | 1,895.00 | 1,920.00 | 1,882.00 | 1,895.00 | 1,855.48 | -0.99% | 1,500 |
| Aug 18, 2026 | 1,897.00 | 1,914.00 | 1,888.00 | 1,914.00 | 1,874.08 | 0.74% | 1,400 |
| Aug 17, 2026 | 1,900.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,860.38 | 0.05% | 1,200 |
| Aug 14, 2026 | 1,876.00 | 1,899.00 | 1,865.00 | 1,899.00 | 1,859.40 | 1.23% | 400 |
| Aug 13, 2026 | 1,914.00 | 1,914.00 | 1,841.00 | 1,876.00 | 1,836.88 | - | 1,200 |
| Aug 10, 2026 | 1,841.00 | 1,876.00 | 1,841.00 | 1,876.00 | 1,836.88 | 1.90% | 4,000 |
| Aug 7, 2026 | 1,836.00 | 1,856.00 | 1,808.00 | 1,841.00 | 1,802.61 | -9.31% | 14,600 |
| Aug 6, 2026 | 1,876.00 | 2,030.00 | 1,875.00 | 2,030.00 | 1,987.66 | 7.98% | 12,000 |
| Aug 5, 2026 | 1,875.00 | 1,880.00 | 1,873.00 | 1,880.00 | 1,840.79 | 1.02% | 800 |
| Aug 4, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,822.19 | 1.03% | 1,000 |
| Aug 3, 2026 | 1,875.00 | 1,885.00 | 1,842.00 | 1,842.00 | 1,803.58 | -1.55% | 1,400 |
| Jul 31, 2026 | 1,867.00 | 1,871.00 | 1,867.00 | 1,871.00 | 1,831.98 | 0.27% | 600 |
| Jul 29, 2026 | 1,866.00 | 1,870.00 | 1,852.00 | 1,866.00 | 1,827.08 | 0.27% | 600 |
| Jul 28, 2026 | 1,820.00 | 1,861.00 | 1,820.00 | 1,861.00 | 1,822.19 | 0.87% | 600 |
| Jul 27, 2026 | 1,835.00 | 1,845.00 | 1,822.00 | 1,845.00 | 1,806.52 | 0.82% | 1,000 |
| Jul 24, 2026 | 1,853.00 | 1,853.00 | 1,830.00 | 1,830.00 | 1,791.84 | -1.24% | 6,100 |
| Jul 23, 2026 | 1,840.00 | 1,860.00 | 1,840.00 | 1,853.00 | 1,814.36 | -0.38% | 2,200 |
| Jul 22, 2026 | 1,833.00 | 1,860.00 | 1,833.00 | 1,860.00 | 1,821.21 | 0.70% | 900 |
| Jul 21, 2026 | 1,844.00 | 1,855.00 | 1,844.00 | 1,847.00 | 1,808.48 | 1.32% | 1,000 |
| Jul 17, 2026 | 1,823.00 | 1,824.00 | 1,823.00 | 1,823.00 | 1,784.98 | -2.15% | 700 |
| Jul 16, 2026 | 1,850.00 | 1,863.00 | 1,835.00 | 1,863.00 | 1,824.15 | - | 2,000 |
| Jul 15, 2026 | 1,854.00 | 1,863.00 | 1,854.00 | 1,863.00 | 1,824.15 | 1.42% | 400 |
| Jul 13, 2026 | 1,840.00 | 1,850.00 | 1,837.00 | 1,837.00 | 1,798.69 | 0.38% | 2,200 |
| Jul 10, 2026 | 1,826.00 | 1,836.00 | 1,826.00 | 1,830.00 | 1,791.84 | 0.27% | 500 |
| Jul 9, 2026 | 1,819.00 | 1,825.00 | 1,819.00 | 1,825.00 | 1,786.94 | 0.33% | 1,100 |
| Jul 8, 2026 | 1,830.00 | 1,830.00 | 1,819.00 | 1,819.00 | 1,781.06 | -0.82% | 600 |