Watami Co., Ltd. (TYO:7522)
Japan · Delayed Price · Currency is JPY 926.00
+12.00 (1.31%)
May 26, 2026, 3:30 PM JST
Watami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 927.00 | 931.00 | 907.00 | 914.00 | 914.00 | -1.40% | 97,400 |
| May 22, 2026 | 918.00 | 931.00 | 914.00 | 927.00 | 927.00 | 0.87% | 47,600 |
| May 21, 2026 | 926.00 | 933.00 | 919.00 | 919.00 | 919.00 | -0.65% | 56,600 |
| May 20, 2026 | 939.00 | 942.00 | 917.00 | 925.00 | 925.00 | -0.75% | 66,600 |
| May 19, 2026 | 920.00 | 939.00 | 914.00 | 932.00 | 932.00 | 2.42% | 77,800 |
| May 18, 2026 | 926.00 | 926.00 | 905.00 | 910.00 | 910.00 | -1.83% | 85,400 |
| May 15, 2026 | 912.00 | 933.00 | 910.00 | 927.00 | 927.00 | 2.21% | 83,300 |
| May 14, 2026 | 919.00 | 920.00 | 894.00 | 907.00 | 907.00 | -0.98% | 138,900 |
| May 13, 2026 | 933.00 | 933.00 | 916.00 | 916.00 | 916.00 | -2.03% | 116,900 |
| May 12, 2026 | 949.00 | 951.00 | 933.00 | 935.00 | 935.00 | -1.48% | 46,700 |
| May 11, 2026 | 949.00 | 953.00 | 944.00 | 949.00 | 949.00 | -0.11% | 62,800 |
| May 8, 2026 | 949.00 | 959.00 | 948.00 | 950.00 | 950.00 | 0.11% | 54,500 |
| May 7, 2026 | 964.00 | 964.00 | 949.00 | 949.00 | 949.00 | -1.04% | 83,800 |
| May 1, 2026 | 970.00 | 970.00 | 958.00 | 959.00 | 959.00 | -0.83% | 33,000 |
| Apr 30, 2026 | 966.00 | 970.00 | 955.00 | 967.00 | 967.00 | 0.10% | 66,800 |
| Apr 28, 2026 | 962.00 | 968.00 | 956.00 | 966.00 | 966.00 | 1.26% | 91,200 |
| Apr 27, 2026 | 943.00 | 960.00 | 943.00 | 954.00 | 954.00 | 1.17% | 70,000 |
| Apr 24, 2026 | 943.00 | 949.00 | 933.00 | 943.00 | 943.00 | -0.11% | 90,100 |
| Apr 23, 2026 | 964.00 | 969.00 | 944.00 | 944.00 | 944.00 | -2.88% | 89,000 |
| Apr 22, 2026 | 988.00 | 989.00 | 970.00 | 972.00 | 972.00 | -1.42% | 51,500 |
| Apr 21, 2026 | 995.00 | 995.00 | 982.00 | 986.00 | 986.00 | 0.10% | 45,300 |
| Apr 20, 2026 | 995.00 | 997.00 | 984.00 | 985.00 | 985.00 | -0.40% | 42,300 |
| Apr 17, 2026 | 995.00 | 999.00 | 987.00 | 989.00 | 989.00 | -1.30% | 57,700 |
| Apr 16, 2026 | 1,008.00 | 1,023.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.40% | 90,100 |
| Apr 15, 2026 | 992.00 | 1,015.00 | 990.00 | 1,006.00 | 1,006.00 | 1.72% | 70,600 |
| Apr 14, 2026 | 1,032.00 | 1,039.00 | 989.00 | 989.00 | 989.00 | -4.54% | 110,600 |
| Apr 13, 2026 | 1,037.00 | 1,050.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.58% | 108,700 |
| Apr 10, 2026 | 1,025.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 2.26% | 170,800 |
| Apr 9, 2026 | 1,005.00 | 1,024.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.90% | 156,800 |
| Apr 8, 2026 | 999.00 | 1,004.00 | 994.00 | 1,000.00 | 1,000.00 | 0.81% | 74,600 |
| Apr 7, 2026 | 1,002.00 | 1,002.00 | 986.00 | 992.00 | 992.00 | -0.20% | 127,100 |
| Apr 6, 2026 | 996.00 | 1,000.00 | 991.00 | 994.00 | 994.00 | -0.20% | 63,600 |
| Apr 3, 2026 | 991.00 | 1,002.00 | 984.00 | 996.00 | 996.00 | -0.50% | 73,600 |
| Apr 2, 2026 | 998.00 | 1,015.00 | 991.00 | 1,001.00 | 1,001.00 | 0.81% | 136,400 |
| Apr 1, 2026 | 969.00 | 993.00 | 968.00 | 993.00 | 993.00 | 2.90% | 130,400 |
| Mar 31, 2026 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | - | 82,000 |
| Mar 30, 2026 | 937.00 | 965.00 | 934.00 | 965.00 | 965.00 | 0.31% | 229,900 |
| Mar 27, 2026 | 968.00 | 980.00 | 966.00 | 972.00 | 962.00 | 0.52% | 296,000 |
| Mar 26, 2026 | 957.00 | 969.00 | 953.00 | 967.00 | 957.05 | 0.31% | 168,400 |
| Mar 25, 2026 | 955.00 | 964.00 | 955.00 | 964.00 | 954.08 | 1.69% | 137,200 |
| Mar 24, 2026 | 935.00 | 951.00 | 935.00 | 948.00 | 938.25 | 2.82% | 92,900 |
| Mar 23, 2026 | 930.00 | 930.00 | 921.00 | 922.00 | 912.51 | -1.28% | 183,000 |
| Mar 19, 2026 | 941.00 | 947.00 | 933.00 | 934.00 | 924.39 | -1.79% | 113,500 |
| Mar 18, 2026 | 941.00 | 952.00 | 939.00 | 951.00 | 941.22 | 1.60% | 108,400 |
| Mar 17, 2026 | 931.00 | 943.00 | 931.00 | 936.00 | 926.37 | 0.54% | 59,300 |
| Mar 16, 2026 | 931.00 | 940.00 | 931.00 | 931.00 | 921.42 | -0.21% | 108,300 |
| Mar 13, 2026 | 938.00 | 944.00 | 931.00 | 933.00 | 923.40 | -1.27% | 105,400 |
| Mar 12, 2026 | 950.00 | 950.00 | 941.00 | 945.00 | 935.28 | -0.84% | 98,800 |
| Mar 11, 2026 | 960.00 | 965.00 | 953.00 | 953.00 | 943.20 | 0.21% | 87,500 |
| Mar 10, 2026 | 959.00 | 960.00 | 948.00 | 951.00 | 941.22 | 0.32% | 89,700 |