Watanabe Sato Co., Ltd. (TYO:1807)
Japan · Delayed Price · Currency is JPY 1,931.00
-24.00 (-1.23%)
Apr 16, 2026, 3:11 PM JST
Watanabe Sato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.94% | 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 |
| Mar 5, 2026 | 2,046.00 | 2,069.00 | 2,032.00 | 2,040.00 | 1,999.54 | 0.89% | 2,800 |
| Mar 4, 2026 | 2,020.00 | 2,025.00 | 1,965.00 | 2,022.00 | 1,981.90 | -1.41% | 5,300 |
| Mar 3, 2026 | 2,123.00 | 2,123.00 | 2,047.00 | 2,051.00 | 2,010.33 | -1.91% | 3,500 |
| Mar 2, 2026 | 2,132.00 | 2,132.00 | 2,088.00 | 2,091.00 | 2,049.53 | -2.24% | 3,700 |
| Feb 27, 2026 | 2,115.00 | 2,139.00 | 2,095.00 | 2,139.00 | 2,096.58 | 1.13% | 1,800 |
| Feb 26, 2026 | 2,122.00 | 2,122.00 | 2,078.00 | 2,115.00 | 2,073.06 | 0.62% | 5,000 |
| Feb 25, 2026 | 2,079.00 | 2,139.00 | 2,079.00 | 2,102.00 | 2,060.31 | 1.64% | 6,400 |
| Feb 24, 2026 | 2,039.00 | 2,070.00 | 2,036.00 | 2,068.00 | 2,026.99 | 1.67% | 3,300 |
| Feb 20, 2026 | 2,011.00 | 2,039.00 | 1,996.00 | 2,034.00 | 1,993.66 | 0.54% | 1,600 |
| Feb 19, 2026 | 2,008.00 | 2,023.00 | 1,994.00 | 2,023.00 | 1,982.88 | 0.75% | 2,600 |
| Feb 18, 2026 | 1,983.00 | 2,008.00 | 1,980.00 | 2,008.00 | 1,968.18 | 1.83% | 3,900 |
| Feb 17, 2026 | 1,967.00 | 1,972.00 | 1,953.00 | 1,972.00 | 1,932.89 | 0.56% | 1,400 |
| Feb 16, 2026 | 1,970.00 | 1,981.00 | 1,937.00 | 1,961.00 | 1,922.11 | -0.36% | 1,200 |
| Feb 13, 2026 | 1,957.00 | 1,968.00 | 1,920.00 | 1,968.00 | 1,928.97 | -0.66% | 3,200 |
| Feb 12, 2026 | 1,946.00 | 1,985.00 | 1,941.00 | 1,981.00 | 1,941.71 | 2.06% | 3,800 |
| Feb 10, 2026 | 1,952.00 | 1,952.00 | 1,935.00 | 1,941.00 | 1,902.51 | -0.56% | 7,000 |
| Feb 9, 2026 | 1,985.00 | 2,093.00 | 1,925.00 | 1,952.00 | 1,913.29 | -1.66% | 19,500 |
| Feb 6, 2026 | 1,932.00 | 1,990.00 | 1,932.00 | 1,985.00 | 1,945.63 | 3.17% | 3,900 |
| Feb 5, 2026 | 1,928.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,885.84 | 0.58% | 2,700 |
| Feb 4, 2026 | 1,929.00 | 1,929.00 | 1,913.00 | 1,913.00 | 1,875.06 | -0.83% | 1,400 |
| Feb 3, 2026 | 1,928.00 | 1,940.00 | 1,922.00 | 1,929.00 | 1,890.75 | 0.36% | 1,800 |
| Feb 2, 2026 | 1,916.00 | 1,948.00 | 1,916.00 | 1,922.00 | 1,883.88 | 0.31% | 1,900 |
| Jan 30, 2026 | 1,918.00 | 1,929.00 | 1,913.00 | 1,916.00 | 1,878.00 | -0.31% | 1,300 |