Watahan & Co.,Ltd. (TYO:3199)
Japan · Delayed Price · Currency is JPY 1,347.00
+4.00 (0.30%)
Aug 27, 2026, 1:06 PM JST
Watahan & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,344.00 | 1,345.00 | 1,333.00 | 1,343.00 | 1,343.00 | -0.07% | 62,400 |
| Aug 25, 2026 | 1,342.00 | 1,347.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.90% | 38,100 |
| Aug 24, 2026 | 1,334.00 | 1,339.00 | 1,325.00 | 1,332.00 | 1,332.00 | 0.30% | 37,300 |
| Aug 21, 2026 | 1,327.00 | 1,331.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.15% | 27,300 |
| Aug 20, 2026 | 1,323.00 | 1,338.00 | 1,323.00 | 1,330.00 | 1,330.00 | 0.30% | 21,600 |
| Aug 19, 2026 | 1,321.00 | 1,330.00 | 1,319.00 | 1,326.00 | 1,326.00 | -0.23% | 22,000 |
| Aug 18, 2026 | 1,323.00 | 1,334.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.45% | 20,500 |
| Aug 17, 2026 | 1,330.00 | 1,335.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.90% | 26,900 |
| Aug 14, 2026 | 1,327.00 | 1,341.00 | 1,319.00 | 1,335.00 | 1,335.00 | 0.75% | 47,200 |
| Aug 13, 2026 | 1,307.00 | 1,326.00 | 1,301.00 | 1,325.00 | 1,325.00 | 1.38% | 45,900 |
| Aug 12, 2026 | 1,306.00 | 1,313.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.38% | 42,100 |
| Aug 10, 2026 | 1,303.00 | 1,309.00 | 1,295.00 | 1,302.00 | 1,302.00 | 0.15% | 37,300 |
| Aug 7, 2026 | 1,291.00 | 1,310.00 | 1,291.00 | 1,300.00 | 1,300.00 | 1.40% | 42,400 |
| Aug 6, 2026 | 1,281.00 | 1,289.00 | 1,275.00 | 1,282.00 | 1,282.00 | 0.55% | 36,700 |
| Aug 5, 2026 | 1,280.00 | 1,285.00 | 1,272.00 | 1,275.00 | 1,275.00 | -0.39% | 53,000 |
| Aug 4, 2026 | 1,298.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.39% | 70,700 |
| Aug 3, 2026 | 1,319.00 | 1,319.00 | 1,292.00 | 1,298.00 | 1,298.00 | -1.29% | 71,400 |
| Jul 31, 2026 | 1,347.00 | 1,352.00 | 1,315.00 | 1,315.00 | 1,315.00 | -2.88% | 59,600 |
| Jul 30, 2026 | 1,370.00 | 1,370.00 | 1,331.00 | 1,354.00 | 1,354.00 | -0.81% | 53,800 |
| Jul 29, 2026 | 1,328.00 | 1,368.00 | 1,323.00 | 1,365.00 | 1,365.00 | 2.25% | 64,100 |
| Jul 28, 2026 | 1,331.00 | 1,342.00 | 1,325.00 | 1,335.00 | 1,335.00 | -0.52% | 42,000 |
| Jul 27, 2026 | 1,336.00 | 1,346.00 | 1,320.00 | 1,342.00 | 1,342.00 | -0.74% | 84,100 |
| Jul 24, 2026 | 1,353.00 | 1,365.00 | 1,343.00 | 1,352.00 | 1,352.00 | 0.15% | 39,800 |
| Jul 23, 2026 | 1,356.00 | 1,358.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.17% | 33,700 |
| Jul 22, 2026 | 1,352.00 | 1,367.00 | 1,342.00 | 1,366.00 | 1,366.00 | 1.49% | 52,300 |
| Jul 21, 2026 | 1,348.00 | 1,368.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.07% | 30,300 |
| Jul 17, 2026 | 1,345.00 | 1,356.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.07% | 27,100 |
| Jul 16, 2026 | 1,346.00 | 1,356.00 | 1,343.00 | 1,344.00 | 1,344.00 | 0.07% | 16,900 |
| Jul 15, 2026 | 1,348.00 | 1,353.00 | 1,341.00 | 1,343.00 | 1,343.00 | 0.22% | 14,500 |
| Jul 14, 2026 | 1,355.00 | 1,357.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.15% | 20,600 |
| Jul 13, 2026 | 1,355.00 | 1,362.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.32% | 39,300 |
| Jul 10, 2026 | 1,358.00 | 1,364.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.15% | 22,800 |
| Jul 9, 2026 | 1,375.00 | 1,375.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.88% | 22,800 |
| Jul 8, 2026 | 1,366.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.29% | 22,800 |
| Jul 7, 2026 | 1,342.00 | 1,369.00 | 1,342.00 | 1,366.00 | 1,366.00 | 1.94% | 17,300 |
| Jul 6, 2026 | 1,337.00 | 1,353.00 | 1,337.00 | 1,340.00 | 1,340.00 | 0.53% | 21,800 |
| Jul 3, 2026 | 1,349.00 | 1,359.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.89% | 23,900 |
| Jul 2, 2026 | 1,354.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.44% | 17,200 |
| Jul 1, 2026 | 1,362.00 | 1,364.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.44% | 12,600 |
| Jun 30, 2026 | 1,377.00 | 1,383.00 | 1,357.00 | 1,357.00 | 1,357.00 | -1.45% | 22,700 |
| Jun 29, 2026 | 1,370.00 | 1,388.00 | 1,369.00 | 1,377.00 | 1,377.00 | 1.47% | 26,400 |
| Jun 26, 2026 | 1,395.00 | 1,395.00 | 1,348.00 | 1,357.00 | 1,357.00 | -3.35% | 88,100 |
| Jun 25, 2026 | 1,362.00 | 1,413.00 | 1,360.00 | 1,404.00 | 1,404.00 | 3.62% | 51,500 |
| Jun 24, 2026 | 1,350.00 | 1,372.00 | 1,342.00 | 1,355.00 | 1,355.00 | 1.04% | 31,500 |
| Jun 23, 2026 | 1,322.00 | 1,344.00 | 1,318.00 | 1,341.00 | 1,341.00 | 1.44% | 23,100 |
| Jun 22, 2026 | 1,328.00 | 1,332.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.15% | 24,200 |
| Jun 19, 2026 | 1,321.00 | 1,332.00 | 1,321.00 | 1,324.00 | 1,324.00 | - | 21,400 |
| Jun 18, 2026 | 1,320.00 | 1,329.00 | 1,313.00 | 1,324.00 | 1,324.00 | 0.08% | 17,100 |
| Jun 17, 2026 | 1,313.00 | 1,335.00 | 1,313.00 | 1,323.00 | 1,323.00 | 0.76% | 16,600 |
| Jun 16, 2026 | 1,322.00 | 1,323.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.91% | 22,400 |