Watami Co., Ltd. (TYO:7522)
Japan · Delayed Price · Currency is JPY 860.00
+15.00 (1.78%)
Oct 15, 2026, 3:30 PM JST
Watami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 846.00 | 863.00 | 845.00 | 860.00 | 860.00 | 1.78% | 189,600 |
| Oct 14, 2026 | 853.00 | 853.00 | 839.00 | 845.00 | 845.00 | -0.94% | 154,900 |
| Oct 13, 2026 | 850.00 | 858.00 | 840.00 | 853.00 | 853.00 | 0.95% | 125,800 |
| Oct 9, 2026 | 842.00 | 854.00 | 842.00 | 845.00 | 845.00 | 0.36% | 151,500 |
| Oct 8, 2026 | 861.00 | 861.00 | 836.00 | 842.00 | 842.00 | -2.43% | 280,000 |
| Oct 7, 2026 | 862.00 | 870.00 | 861.00 | 863.00 | 863.00 | -0.12% | 106,300 |
| Oct 6, 2026 | 863.00 | 870.00 | 861.00 | 864.00 | 864.00 | 0.58% | 147,200 |
| Oct 5, 2026 | 865.00 | 867.00 | 859.00 | 859.00 | 859.00 | -0.92% | 210,000 |
| Oct 2, 2026 | 870.00 | 870.00 | 862.00 | 867.00 | 867.00 | -0.80% | 203,500 |
| Oct 1, 2026 | 870.00 | 877.00 | 862.00 | 874.00 | 874.00 | 0.11% | 199,500 |
| Sep 30, 2026 | 883.00 | 884.00 | 866.00 | 873.00 | 873.00 | -1.36% | 243,800 |
| Sep 29, 2026 | 891.00 | 894.00 | 881.00 | 885.00 | 885.00 | -0.45% | 400,700 |
| Sep 28, 2026 | 896.00 | 900.00 | 888.00 | 889.00 | 889.00 | -0.78% | 740,200 |
| Sep 25, 2026 | 902.00 | 908.00 | 896.00 | 896.00 | 896.00 | - | 263,300 |
| Sep 24, 2026 | 908.00 | 910.00 | 896.00 | 896.00 | 896.00 | -1.32% | 479,600 |
| Sep 18, 2026 | 912.00 | 914.00 | 907.00 | 908.00 | 908.00 | -0.66% | 179,900 |
| Sep 17, 2026 | 906.00 | 917.00 | 906.00 | 914.00 | 914.00 | 0.66% | 168,800 |
| Sep 16, 2026 | 916.00 | 919.00 | 908.00 | 908.00 | 908.00 | -0.87% | 158,200 |
| Sep 15, 2026 | 908.00 | 921.00 | 908.00 | 916.00 | 916.00 | 0.66% | 150,700 |
| Sep 14, 2026 | 904.00 | 913.00 | 904.00 | 910.00 | 910.00 | 0.66% | 159,000 |
| Sep 11, 2026 | 909.00 | 916.00 | 901.00 | 904.00 | 904.00 | -0.99% | 183,200 |
| Sep 10, 2026 | 915.00 | 921.00 | 913.00 | 913.00 | 913.00 | -0.87% | 107,600 |
| Sep 9, 2026 | 924.00 | 926.00 | 918.00 | 921.00 | 921.00 | -0.65% | 122,700 |
| Sep 8, 2026 | 931.00 | 935.00 | 924.00 | 927.00 | 927.00 | -0.75% | 117,000 |
| Sep 7, 2026 | 943.00 | 944.00 | 933.00 | 934.00 | 934.00 | -1.37% | 143,300 |
| 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 |