Watami Co., Ltd. (TYO:7522)
Japan · Delayed Price · Currency is JPY 999.00
-6.00 (-0.60%)
Sep 5, 2025, 3:30 PM JST
Watami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,002.00 | 1,007.00 | 997.00 | 999.00 | 999.00 | -0.60% | 113,700 |
| Sep 4, 2025 | 1,005.00 | 1,006.00 | 998.00 | 1,005.00 | 1,005.00 | 0.50% | 127,100 |
| Sep 3, 2025 | 994.00 | 1,003.00 | 993.00 | 1,000.00 | 1,000.00 | 0.70% | 145,200 |
| Sep 2, 2025 | 994.00 | 998.00 | 987.00 | 993.00 | 993.00 | 0.30% | 96,100 |
| Sep 1, 2025 | 979.00 | 1,001.00 | 979.00 | 990.00 | 990.00 | 1.33% | 143,900 |
| Aug 29, 2025 | 1,003.00 | 1,004.00 | 977.00 | 977.00 | 977.00 | -3.27% | 297,200 |
| Aug 28, 2025 | 1,016.00 | 1,016.00 | 1,004.00 | 1,010.00 | 1,010.00 | -0.59% | 59,400 |
| Aug 27, 2025 | 1,007.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1.09% | 63,000 |
| Aug 26, 2025 | 1,004.00 | 1,009.00 | 1,003.00 | 1,005.00 | 1,005.00 | 0.20% | 42,300 |
| Aug 25, 2025 | 1,002.00 | 1,008.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 91,100 |
| Aug 22, 2025 | 1,008.00 | 1,010.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.20% | 58,700 |
| Aug 21, 2025 | 1,027.00 | 1,027.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.95% | 74,200 |
| Aug 20, 2025 | 1,037.00 | 1,044.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.16% | 58,200 |
| Aug 19, 2025 | 1,027.00 | 1,038.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.78% | 79,600 |
| Aug 18, 2025 | 1,026.00 | 1,041.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.88% | 81,500 |
| Aug 15, 2025 | 1,025.00 | 1,037.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.49% | 196,300 |
| Aug 14, 2025 | 1,047.00 | 1,076.00 | 1,003.00 | 1,015.00 | 1,015.00 | -3.79% | 244,800 |
| Aug 13, 2025 | 1,060.00 | 1,062.00 | 1,047.00 | 1,055.00 | 1,055.00 | -0.75% | 104,300 |
| Aug 12, 2025 | 1,062.00 | 1,068.00 | 1,050.00 | 1,063.00 | 1,063.00 | 0.09% | 68,600 |
| Aug 8, 2025 | 1,055.00 | 1,063.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.66% | 117,800 |
| Aug 7, 2025 | 1,056.00 | 1,065.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.38% | 74,900 |
| Aug 6, 2025 | 1,035.00 | 1,058.00 | 1,030.00 | 1,051.00 | 1,051.00 | 1.55% | 62,500 |
| Aug 5, 2025 | 1,033.00 | 1,042.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.78% | 43,300 |
| Aug 4, 2025 | 1,039.00 | 1,039.00 | 1,025.00 | 1,027.00 | 1,027.00 | -1.25% | 36,800 |
| Aug 1, 2025 | 1,022.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,040.00 | 2.16% | 82,800 |
| Jul 31, 2025 | 1,017.00 | 1,021.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.10% | 43,700 |
| Jul 30, 2025 | 1,012.00 | 1,017.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.49% | 101,400 |
| Jul 29, 2025 | 1,010.00 | 1,012.00 | 998.00 | 1,012.00 | 1,012.00 | -0.30% | 82,800 |
| Jul 28, 2025 | 1,019.00 | 1,024.00 | 1,009.00 | 1,015.00 | 1,015.00 | - | 51,800 |
| Jul 25, 2025 | 1,017.00 | 1,021.00 | 1,012.00 | 1,015.00 | 1,015.00 | 0.10% | 44,000 |
| Jul 24, 2025 | 1,008.00 | 1,017.00 | 1,007.00 | 1,014.00 | 1,014.00 | 1.00% | 59,400 |
| Jul 23, 2025 | 1,006.00 | 1,011.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.10% | 82,600 |
| Jul 22, 2025 | 1,005.00 | 1,012.00 | 997.00 | 1,003.00 | 1,003.00 | -0.30% | 74,100 |
| Jul 18, 2025 | 1,030.00 | 1,033.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.85% | 87,100 |
| Jul 17, 2025 | 998.00 | 1,025.00 | 994.00 | 1,025.00 | 1,025.00 | 3.22% | 112,600 |
| Jul 16, 2025 | 998.00 | 1,003.00 | 993.00 | 993.00 | 993.00 | -0.50% | 96,800 |
| Jul 15, 2025 | 1,001.00 | 1,010.00 | 997.00 | 998.00 | 998.00 | -0.30% | 54,600 |
| Jul 14, 2025 | 1,001.00 | 1,003.00 | 981.00 | 1,001.00 | 1,001.00 | 0.40% | 124,500 |
| Jul 11, 2025 | 1,017.00 | 1,025.00 | 994.00 | 997.00 | 997.00 | -1.97% | 138,500 |
| Jul 10, 2025 | 1,023.00 | 1,023.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.59% | 55,500 |
| Jul 9, 2025 | 1,020.00 | 1,031.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.59% | 44,400 |
| Jul 8, 2025 | 1,009.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.59% | 44,200 |
| Jul 7, 2025 | 1,006.00 | 1,017.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.50% | 42,800 |
| Jul 4, 2025 | 1,007.00 | 1,011.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.10% | 22,500 |
| Jul 3, 2025 | 1,003.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | - | 57,200 |
| Jul 2, 2025 | 1,011.00 | 1,024.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.40% | 53,200 |
| Jul 1, 2025 | 1,021.00 | 1,025.00 | 1,010.00 | 1,011.00 | 1,011.00 | -1.37% | 42,200 |
| Jun 30, 2025 | 1,027.00 | 1,032.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.19% | 49,800 |
| Jun 27, 2025 | 1,020.00 | 1,027.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.88% | 47,900 |
| Jun 26, 2025 | 1,017.00 | 1,019.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.10% | 31,700 |