Watami Co., Ltd. (TYO:7522)
Japan · Delayed Price · Currency is JPY 947.00
-3.00 (-0.32%)
Sep 4, 2026, 3:30 PM JST
Watami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 945.00 | 953.00 | 938.00 | 947.00 | 947.00 | -0.32% | 145,200 |
| Sep 3, 2026 | 949.00 | 955.00 | 949.00 | 950.00 | 950.00 | 0.11% | 68,500 |
| Sep 2, 2026 | 955.00 | 959.00 | 946.00 | 949.00 | 949.00 | -1.15% | 115,200 |
| Sep 1, 2026 | 971.00 | 976.00 | 958.00 | 960.00 | 960.00 | -1.44% | 96,300 |
| Aug 31, 2026 | 970.00 | 976.00 | 964.00 | 974.00 | 974.00 | 1.04% | 80,400 |
| Aug 28, 2026 | 965.00 | 971.00 | 961.00 | 964.00 | 964.00 | -0.31% | 74,000 |
| Aug 27, 2026 | 970.00 | 979.00 | 964.00 | 967.00 | 967.00 | -0.62% | 69,000 |
| Aug 26, 2026 | 973.00 | 980.00 | 973.00 | 973.00 | 973.00 | -0.10% | 51,200 |
| Aug 25, 2026 | 978.00 | 990.00 | 973.00 | 974.00 | 974.00 | -0.51% | 71,500 |
| Aug 24, 2026 | 971.00 | 986.00 | 968.00 | 979.00 | 979.00 | 0.62% | 83,600 |
| Aug 21, 2026 | 967.00 | 975.00 | 963.00 | 973.00 | 973.00 | 0.41% | 56,700 |
| Aug 20, 2026 | 973.00 | 977.00 | 959.00 | 969.00 | 969.00 | 0.41% | 77,500 |
| Aug 19, 2026 | 963.00 | 986.00 | 960.00 | 965.00 | 965.00 | -0.10% | 102,700 |
| Aug 18, 2026 | 973.00 | 975.00 | 957.00 | 966.00 | 966.00 | -0.51% | 109,900 |
| Aug 17, 2026 | 994.00 | 997.00 | 971.00 | 971.00 | 971.00 | -2.90% | 248,700 |
| Aug 14, 2026 | 952.00 | 1,017.00 | 952.00 | 1,000.00 | 1,000.00 | 4.38% | 400,800 |
| Aug 13, 2026 | 950.00 | 959.00 | 946.00 | 958.00 | 958.00 | 0.42% | 77,600 |
| Aug 12, 2026 | 945.00 | 956.00 | 943.00 | 954.00 | 954.00 | 1.38% | 88,500 |
| Aug 10, 2026 | 942.00 | 948.00 | 935.00 | 941.00 | 941.00 | -0.11% | 67,400 |
| Aug 7, 2026 | 937.00 | 947.00 | 934.00 | 942.00 | 942.00 | 0.75% | 78,600 |
| Aug 6, 2026 | 929.00 | 936.00 | 916.00 | 935.00 | 935.00 | 0.54% | 99,100 |
| Aug 5, 2026 | 933.00 | 936.00 | 928.00 | 930.00 | 930.00 | -0.43% | 69,000 |
| Aug 4, 2026 | 941.00 | 945.00 | 934.00 | 934.00 | 934.00 | -0.53% | 73,400 |
| Aug 3, 2026 | 944.00 | 950.00 | 936.00 | 939.00 | 939.00 | -0.53% | 79,000 |
| Jul 31, 2026 | 956.00 | 959.00 | 944.00 | 944.00 | 944.00 | -2.07% | 86,300 |
| Jul 30, 2026 | 972.00 | 972.00 | 956.00 | 964.00 | 964.00 | -1.33% | 96,100 |
| Jul 29, 2026 | 958.00 | 985.00 | 954.00 | 977.00 | 977.00 | 2.09% | 99,800 |
| Jul 28, 2026 | 952.00 | 957.00 | 948.00 | 957.00 | 957.00 | - | 55,800 |
| Jul 27, 2026 | 942.00 | 959.00 | 942.00 | 957.00 | 957.00 | 1.59% | 49,800 |
| 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 |