Watami Co., Ltd. (TYO:7522)
Japan · Delayed Price · Currency is JPY 942.00
+5.00 (0.53%)
Jul 24, 2026, 3:30 PM JST
Watami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 940.00 | 947.00 | 933.00 | 942.00 | 942.00 | 0.53% | 49,500 |
| Jul 23, 2026 | 941.00 | 943.00 | 934.00 | 937.00 | 937.00 | -0.74% | 46,200 |
| Jul 22, 2026 | 948.00 | 953.00 | 935.00 | 944.00 | 944.00 | -0.42% | 59,900 |
| Jul 21, 2026 | 950.00 | 962.00 | 944.00 | 948.00 | 948.00 | 0.53% | 81,300 |
| Jul 17, 2026 | 946.00 | 956.00 | 943.00 | 943.00 | 943.00 | - | 52,900 |
| Jul 16, 2026 | 944.00 | 954.00 | 942.00 | 943.00 | 943.00 | -0.11% | 47,100 |
| Jul 15, 2026 | 945.00 | 949.00 | 939.00 | 944.00 | 944.00 | 1.18% | 47,900 |
| Jul 14, 2026 | 946.00 | 952.00 | 933.00 | 933.00 | 933.00 | - | 57,500 |
| Jul 13, 2026 | 933.00 | 944.00 | 933.00 | 933.00 | 933.00 | 0.11% | 46,900 |
| Jul 10, 2026 | 937.00 | 944.00 | 930.00 | 932.00 | 932.00 | -0.43% | 69,200 |
| Jul 9, 2026 | 945.00 | 945.00 | 935.00 | 936.00 | 936.00 | -1.27% | 56,000 |
| Jul 8, 2026 | 940.00 | 952.00 | 940.00 | 948.00 | 948.00 | 0.96% | 60,600 |
| Jul 7, 2026 | 932.00 | 943.00 | 928.00 | 939.00 | 939.00 | 0.86% | 63,700 |
| Jul 6, 2026 | 926.00 | 938.00 | 925.00 | 931.00 | 931.00 | 0.43% | 57,300 |
| Jul 3, 2026 | 932.00 | 938.00 | 927.00 | 927.00 | 927.00 | -0.54% | 53,100 |
| Jul 2, 2026 | 934.00 | 939.00 | 931.00 | 932.00 | 932.00 | 0.76% | 46,600 |
| Jul 1, 2026 | 935.00 | 936.00 | 922.00 | 925.00 | 925.00 | -1.07% | 58,500 |
| Jun 30, 2026 | 953.00 | 953.00 | 932.00 | 935.00 | 935.00 | -1.16% | 48,300 |
| Jun 29, 2026 | 928.00 | 954.00 | 927.00 | 946.00 | 946.00 | 3.05% | 104,800 |
| Jun 26, 2026 | 920.00 | 924.00 | 916.00 | 918.00 | 918.00 | -0.22% | 37,400 |
| Jun 25, 2026 | 911.00 | 925.00 | 911.00 | 920.00 | 920.00 | 0.99% | 48,700 |
| Jun 24, 2026 | 910.00 | 923.00 | 910.00 | 911.00 | 911.00 | 0.11% | 39,800 |
| Jun 23, 2026 | 915.00 | 917.00 | 907.00 | 910.00 | 910.00 | -0.98% | 64,700 |
| Jun 22, 2026 | 925.00 | 930.00 | 916.00 | 919.00 | 919.00 | -0.97% | 33,600 |
| Jun 19, 2026 | 914.00 | 928.00 | 910.00 | 928.00 | 928.00 | 1.53% | 77,100 |
| Jun 18, 2026 | 915.00 | 920.00 | 909.00 | 914.00 | 914.00 | -0.11% | 48,000 |
| Jun 17, 2026 | 920.00 | 927.00 | 915.00 | 915.00 | 915.00 | 0.11% | 41,100 |
| Jun 16, 2026 | 922.00 | 922.00 | 910.00 | 914.00 | 914.00 | -1.30% | 57,500 |
| Jun 15, 2026 | 940.00 | 944.00 | 926.00 | 926.00 | 926.00 | -1.49% | 61,200 |
| Jun 12, 2026 | 928.00 | 945.00 | 927.00 | 940.00 | 940.00 | 0.97% | 87,100 |
| Jun 11, 2026 | 935.00 | 939.00 | 925.00 | 931.00 | 931.00 | -0.43% | 61,600 |
| Jun 10, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2.19% | 60,800 |
| Jun 9, 2026 | 918.00 | 923.00 | 915.00 | 915.00 | 915.00 | -0.44% | 58,500 |
| Jun 8, 2026 | 906.00 | 922.00 | 906.00 | 919.00 | 919.00 | 1.43% | 72,000 |
| Jun 5, 2026 | 901.00 | 914.00 | 900.00 | 906.00 | 906.00 | 0.67% | 54,000 |
| Jun 4, 2026 | 911.00 | 914.00 | 900.00 | 900.00 | 900.00 | -2.39% | 90,600 |
| Jun 3, 2026 | 910.00 | 923.00 | 897.00 | 922.00 | 922.00 | 1.32% | 91,700 |
| Jun 2, 2026 | 918.00 | 918.00 | 907.00 | 910.00 | 910.00 | -1.41% | 45,200 |
| Jun 1, 2026 | 925.00 | 925.00 | 908.00 | 923.00 | 923.00 | -0.54% | 89,400 |
| May 29, 2026 | 924.00 | 935.00 | 924.00 | 928.00 | 928.00 | -0.22% | 46,500 |
| May 28, 2026 | 937.00 | 938.00 | 926.00 | 930.00 | 930.00 | -0.32% | 50,700 |
| May 27, 2026 | 929.00 | 934.00 | 924.00 | 933.00 | 933.00 | 0.76% | 70,700 |
| May 26, 2026 | 911.00 | 926.00 | 908.00 | 926.00 | 926.00 | 1.31% | 69,500 |
| 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 |