Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,802.00
-98.00 (-5.16%)
Nov 6, 2026, 3:24 PM JST
Watanabe Sato Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,885.00 | 1,885.00 | 1,777.00 | 1,802.00 | 1,802.00 | -5.16% | 5,900 |
| Nov 5, 2026 | 1,905.00 | 1,911.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.58% | 900 |
| Nov 4, 2026 | 1,911.00 | 1,912.00 | 1,911.00 | 1,911.00 | 1,911.00 | - | 1,500 |
| Nov 2, 2026 | 1,969.00 | 1,969.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.80% | 1,700 |
| Oct 30, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -2.01% | 200 |
| Oct 29, 2026 | 1,902.00 | 1,986.00 | 1,902.00 | 1,986.00 | 1,986.00 | 4.09% | 2,700 |
| Oct 28, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | -2.05% | 600 |
| Oct 27, 2026 | 1,915.00 | 1,948.00 | 1,908.00 | 1,948.00 | 1,948.00 | 1.30% | 500 |
| Oct 26, 2026 | 1,978.00 | 1,978.00 | 1,908.00 | 1,923.00 | 1,923.00 | -0.77% | 2,900 |
| Oct 23, 2026 | 1,920.00 | 1,938.00 | 1,918.00 | 1,938.00 | 1,938.00 | 1.10% | 1,000 |
| Oct 22, 2026 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.42% | 100 |
| Oct 21, 2026 | 1,923.00 | 1,925.00 | 1,923.00 | 1,925.00 | 1,925.00 | 0.10% | 800 |
| Oct 20, 2026 | 1,930.00 | 1,930.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.36% | 300 |
| Oct 19, 2026 | 1,898.00 | 1,930.00 | 1,898.00 | 1,930.00 | 1,930.00 | 1.47% | 1,100 |
| Oct 16, 2026 | 1,920.00 | 1,920.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.94% | 200 |
| Oct 15, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 200 |
| Oct 14, 2026 | 1,928.00 | 1,930.00 | 1,928.00 | 1,930.00 | 1,930.00 | 1.79% | 1,900 |
| Oct 13, 2026 | 1,894.00 | 1,927.00 | 1,894.00 | 1,896.00 | 1,896.00 | -1.25% | 400 |
| Oct 7, 2026 | 1,916.00 | 1,920.00 | 1,916.00 | 1,920.00 | 1,920.00 | 1.05% | 900 |
| Oct 6, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 100 |
| Oct 5, 2026 | 1,929.00 | 1,929.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.50% | 700 |
| Oct 2, 2026 | 1,930.00 | 1,930.00 | 1,928.00 | 1,929.00 | 1,929.00 | -0.05% | 1,800 |
| Oct 1, 2026 | 1,925.00 | 1,940.00 | 1,925.00 | 1,930.00 | 1,930.00 | 1.05% | 300 |
| Sep 30, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 400 |
| Sep 29, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | 3.83% | 300 |
| 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 |