Watahan & Co.,Ltd. (TYO:3199)
Japan · Delayed Price · Currency is JPY 1,306.00
-13.00 (-0.99%)
Jun 8, 2026, 12:40 PM JST
Watahan & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,319.00 | 1,336.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.69% | 28,100 |
| Jun 4, 2026 | 1,313.00 | 1,318.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.38% | 17,800 |
| Jun 3, 2026 | 1,289.00 | 1,316.00 | 1,279.00 | 1,315.00 | 1,315.00 | 2.02% | 35,800 |
| Jun 2, 2026 | 1,296.00 | 1,300.00 | 1,280.00 | 1,289.00 | 1,289.00 | -1.07% | 48,300 |
| Jun 1, 2026 | 1,321.00 | 1,322.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.66% | 37,800 |
| May 29, 2026 | 1,331.00 | 1,344.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.75% | 30,800 |
| May 28, 2026 | 1,330.00 | 1,338.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.15% | 23,000 |
| May 27, 2026 | 1,316.00 | 1,334.00 | 1,313.00 | 1,333.00 | 1,333.00 | 0.15% | 33,100 |
| May 26, 2026 | 1,368.00 | 1,368.00 | 1,331.00 | 1,331.00 | 1,331.00 | -3.13% | 66,900 |
| May 25, 2026 | 1,382.00 | 1,384.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.37% | 33,800 |
| May 22, 2026 | 1,370.00 | 1,381.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.74% | 14,000 |
| May 21, 2026 | 1,366.00 | 1,377.00 | 1,359.00 | 1,359.00 | 1,359.00 | -0.44% | 18,700 |
| May 20, 2026 | 1,383.00 | 1,386.00 | 1,353.00 | 1,365.00 | 1,365.00 | -1.30% | 21,500 |
| May 19, 2026 | 1,350.00 | 1,391.00 | 1,350.00 | 1,383.00 | 1,383.00 | 3.13% | 37,100 |
| May 18, 2026 | 1,366.00 | 1,366.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.90% | 33,500 |
| May 15, 2026 | 1,375.00 | 1,379.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.58% | 25,100 |
| May 14, 2026 | 1,399.00 | 1,399.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.72% | 35,200 |
| May 13, 2026 | 1,410.00 | 1,413.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.29% | 20,300 |
| May 12, 2026 | 1,400.00 | 1,408.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.50% | 13,700 |
| May 11, 2026 | 1,403.00 | 1,407.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.64% | 27,900 |
| May 8, 2026 | 1,421.00 | 1,424.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.99% | 22,000 |
| May 7, 2026 | 1,412.00 | 1,430.00 | 1,412.00 | 1,419.00 | 1,419.00 | 0.85% | 14,500 |
| May 1, 2026 | 1,418.00 | 1,418.00 | 1,405.00 | 1,407.00 | 1,407.00 | -0.21% | 13,300 |
| Apr 30, 2026 | 1,416.00 | 1,421.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.26% | 23,400 |
| Apr 28, 2026 | 1,412.00 | 1,428.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1.13% | 20,700 |
| Apr 27, 2026 | 1,424.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.91% | 51,200 |
| Apr 24, 2026 | 1,425.00 | 1,430.00 | 1,421.00 | 1,425.00 | 1,425.00 | - | 23,400 |
| Apr 23, 2026 | 1,444.00 | 1,448.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.11% | 30,700 |
| Apr 22, 2026 | 1,451.00 | 1,453.00 | 1,438.00 | 1,441.00 | 1,441.00 | -0.69% | 18,400 |
| Apr 21, 2026 | 1,459.00 | 1,467.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.55% | 27,600 |
| Apr 20, 2026 | 1,473.00 | 1,474.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.41% | 12,800 |
| Apr 17, 2026 | 1,460.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.07% | 17,000 |
| Apr 16, 2026 | 1,470.00 | 1,476.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.34% | 13,200 |
| Apr 15, 2026 | 1,470.00 | 1,478.00 | 1,465.00 | 1,469.00 | 1,469.00 | 1.03% | 12,500 |
| Apr 14, 2026 | 1,458.00 | 1,461.00 | 1,443.00 | 1,454.00 | 1,454.00 | -0.68% | 12,400 |
| Apr 13, 2026 | 1,477.00 | 1,482.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.95% | 15,500 |
| Apr 10, 2026 | 1,488.00 | 1,493.00 | 1,473.00 | 1,478.00 | 1,478.00 | 0.07% | 18,500 |
| Apr 9, 2026 | 1,494.00 | 1,498.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.74% | 21,400 |
| Apr 8, 2026 | 1,486.00 | 1,493.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.20% | 25,400 |
| Apr 7, 2026 | 1,473.00 | 1,488.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.75% | 13,900 |
| Apr 6, 2026 | 1,473.00 | 1,478.00 | 1,463.00 | 1,474.00 | 1,474.00 | 0.07% | 11,900 |
| Apr 3, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.10% | 24,900 |
| Apr 2, 2026 | 1,449.00 | 1,464.00 | 1,449.00 | 1,457.00 | 1,457.00 | -0.21% | 19,600 |
| Apr 1, 2026 | 1,444.00 | 1,460.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.88% | 24,300 |
| Mar 31, 2026 | 1,421.00 | 1,446.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.35% | 28,700 |
| Mar 30, 2026 | 1,400.00 | 1,435.00 | 1,392.00 | 1,428.00 | 1,428.00 | 0.92% | 63,700 |
| Mar 27, 2026 | 1,440.00 | 1,453.00 | 1,440.00 | 1,445.00 | 1,415.00 | -0.21% | 84,400 |
| Mar 26, 2026 | 1,439.00 | 1,448.00 | 1,437.00 | 1,448.00 | 1,417.94 | 0.56% | 50,600 |
| Mar 25, 2026 | 1,449.00 | 1,454.00 | 1,436.00 | 1,440.00 | 1,410.10 | -0.35% | 47,300 |
| Mar 24, 2026 | 1,425.00 | 1,445.00 | 1,422.00 | 1,445.00 | 1,415.00 | 2.34% | 18,800 |