Watanabe Sato Co., Ltd. (TYO:1807)
Japan
· Delayed Price · Currency is JPY 2,011.00
+40.00 (2.03%)
Mar 10, 2026, 3:07 PM JST
Watanabe Sato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,996.00 | 2,033.00 | 1,971.00 | 2,011.00 | 2,011.00 | 2.03% | 4,900 |
| Mar 9, 2026 | 1,951.00 | 1,981.00 | 1,925.00 | 1,971.00 | 1,971.00 | -2.09% | 8,500 |
| Mar 6, 2026 | 2,010.00 | 2,013.00 | 1,990.00 | 2,013.00 | 2,013.00 | -1.32% | 1,100 |
| Mar 5, 2026 | 2,046.00 | 2,069.00 | 2,032.00 | 2,040.00 | 2,040.00 | 0.89% | 2,800 |
| Mar 4, 2026 | 2,020.00 | 2,025.00 | 1,965.00 | 2,022.00 | 2,022.00 | -1.41% | 5,300 |
| Mar 3, 2026 | 2,123.00 | 2,123.00 | 2,047.00 | 2,051.00 | 2,051.00 | -1.91% | 3,500 |
| Mar 2, 2026 | 2,132.00 | 2,132.00 | 2,088.00 | 2,091.00 | 2,091.00 | -2.24% | 3,700 |
| Feb 27, 2026 | 2,115.00 | 2,139.00 | 2,095.00 | 2,139.00 | 2,139.00 | 1.13% | 1,800 |
| Feb 26, 2026 | 2,122.00 | 2,122.00 | 2,078.00 | 2,115.00 | 2,115.00 | 0.62% | 5,000 |
| Feb 25, 2026 | 2,079.00 | 2,139.00 | 2,079.00 | 2,102.00 | 2,102.00 | 1.64% | 6,400 |
| Feb 24, 2026 | 2,039.00 | 2,070.00 | 2,036.00 | 2,068.00 | 2,068.00 | 1.67% | 3,300 |
| Feb 20, 2026 | 2,011.00 | 2,039.00 | 1,996.00 | 2,034.00 | 2,034.00 | 0.54% | 1,600 |
| Feb 19, 2026 | 2,008.00 | 2,023.00 | 1,994.00 | 2,023.00 | 2,023.00 | 0.75% | 2,600 |
| Feb 18, 2026 | 1,983.00 | 2,008.00 | 1,980.00 | 2,008.00 | 2,008.00 | 1.83% | 3,900 |
| Feb 17, 2026 | 1,967.00 | 1,972.00 | 1,953.00 | 1,972.00 | 1,972.00 | 0.56% | 1,400 |
| Feb 16, 2026 | 1,970.00 | 1,981.00 | 1,937.00 | 1,961.00 | 1,961.00 | -0.36% | 1,200 |
| Feb 13, 2026 | 1,957.00 | 1,968.00 | 1,920.00 | 1,968.00 | 1,968.00 | -0.66% | 3,200 |
| Feb 12, 2026 | 1,946.00 | 1,985.00 | 1,941.00 | 1,981.00 | 1,981.00 | 2.06% | 3,800 |
| Feb 10, 2026 | 1,952.00 | 1,952.00 | 1,935.00 | 1,941.00 | 1,941.00 | -0.56% | 7,000 |
| Feb 9, 2026 | 1,985.00 | 2,093.00 | 1,925.00 | 1,952.00 | 1,952.00 | -1.66% | 19,500 |
| Feb 6, 2026 | 1,932.00 | 1,990.00 | 1,932.00 | 1,985.00 | 1,985.00 | 3.17% | 3,900 |
| Feb 5, 2026 | 1,928.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.58% | 2,700 |
| Feb 4, 2026 | 1,929.00 | 1,929.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.83% | 1,400 |
| Feb 3, 2026 | 1,928.00 | 1,940.00 | 1,922.00 | 1,929.00 | 1,929.00 | 0.36% | 1,800 |
| Feb 2, 2026 | 1,916.00 | 1,948.00 | 1,916.00 | 1,922.00 | 1,922.00 | 0.31% | 1,900 |
| Jan 30, 2026 | 1,918.00 | 1,929.00 | 1,913.00 | 1,916.00 | 1,916.00 | -0.31% | 1,300 |
| Jan 29, 2026 | 1,915.00 | 1,939.00 | 1,915.00 | 1,922.00 | 1,922.00 | - | 1,300 |
| Jan 28, 2026 | 1,928.00 | 1,930.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.26% | 500 |
| Jan 27, 2026 | 1,946.00 | 1,946.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.41% | 800 |
| Jan 26, 2026 | 1,945.00 | 1,945.00 | 1,930.00 | 1,935.00 | 1,935.00 | 0.36% | 2,400 |
| Jan 23, 2026 | 1,915.00 | 1,929.00 | 1,915.00 | 1,928.00 | 1,928.00 | 0.73% | 1,600 |
| Jan 22, 2026 | 1,918.00 | 1,925.00 | 1,912.00 | 1,914.00 | 1,914.00 | -0.83% | 1,100 |
| Jan 21, 2026 | 1,919.00 | 1,937.00 | 1,902.00 | 1,930.00 | 1,930.00 | 0.10% | 2,400 |
| Jan 20, 2026 | 1,940.00 | 1,940.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.16% | 500 |
| Jan 19, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.31% | 3,100 |
| Jan 16, 2026 | 1,934.00 | 1,934.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.16% | 1,200 |
| Jan 15, 2026 | 1,925.00 | 1,934.00 | 1,910.00 | 1,934.00 | 1,934.00 | 0.52% | 2,400 |
| Jan 14, 2026 | 1,910.00 | 1,924.00 | 1,909.00 | 1,924.00 | 1,924.00 | 0.68% | 1,600 |
| Jan 13, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,911.00 | 1,911.00 | -0.36% | 4,400 |
| Jan 9, 2026 | 1,917.00 | 1,923.00 | 1,917.00 | 1,918.00 | 1,918.00 | - | 900 |
| Jan 8, 2026 | 1,900.00 | 1,919.00 | 1,900.00 | 1,918.00 | 1,918.00 | 1.32% | 2,800 |
| Jan 7, 2026 | 1,904.00 | 1,905.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.63% | 5,100 |
| Jan 6, 2026 | 1,910.00 | 1,910.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.26% | 2,300 |
| Jan 5, 2026 | 1,894.00 | 1,923.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.64% | 5,000 |
| Dec 30, 2025 | 1,881.00 | 1,893.00 | 1,880.00 | 1,888.00 | 1,888.00 | 0.37% | 2,200 |
| Dec 29, 2025 | 1,880.00 | 1,885.00 | 1,863.00 | 1,881.00 | 1,881.00 | 0.43% | 1,700 |
| Dec 26, 2025 | 1,885.00 | 1,885.00 | 1,848.00 | 1,873.00 | 1,873.00 | 1.52% | 6,900 |
| Dec 25, 2025 | 1,824.00 | 1,847.00 | 1,824.00 | 1,845.00 | 1,845.00 | 1.15% | 6,100 |
| Dec 24, 2025 | 1,825.00 | 1,825.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.05% | 3,800 |
| Dec 23, 2025 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.27% | 400 |
| Dec 22, 2025 | 1,837.00 | 1,837.00 | 1,812.00 | 1,820.00 | 1,820.00 | 0.39% | 3,800 |
| Dec 19, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,813.00 | 1,813.00 | -0.22% | 4,100 |
| Dec 18, 2025 | 1,816.00 | 1,817.00 | 1,814.00 | 1,817.00 | 1,817.00 | 0.50% | 1,300 |
| Dec 17, 2025 | 1,787.00 | 1,808.00 | 1,785.00 | 1,808.00 | 1,808.00 | 1.01% | 1,300 |
| Dec 16, 2025 | 1,802.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 4,200 |
| Dec 15, 2025 | 1,785.00 | 1,802.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.84% | 3,700 |
| Dec 12, 2025 | 1,764.00 | 1,790.00 | 1,745.00 | 1,785.00 | 1,785.00 | 1.19% | 3,700 |
| Dec 11, 2025 | 1,788.00 | 1,790.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.56% | 4,000 |
| Dec 10, 2025 | 1,757.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,774.00 | 1.03% | 2,200 |
| Dec 9, 2025 | 1,752.00 | 1,756.00 | 1,752.00 | 1,756.00 | 1,756.00 | -0.28% | 700 |
| Dec 8, 2025 | 1,746.00 | 1,761.00 | 1,746.00 | 1,761.00 | 1,761.00 | 0.86% | 900 |
| Dec 5, 2025 | 1,746.00 | 1,748.00 | 1,741.00 | 1,746.00 | 1,746.00 | -0.34% | 1,600 |
| Dec 4, 2025 | 1,751.00 | 1,759.00 | 1,751.00 | 1,752.00 | 1,752.00 | 0.06% | 1,900 |
| Dec 3, 2025 | 1,753.00 | 1,753.00 | 1,740.00 | 1,751.00 | 1,751.00 | -0.45% | 2,400 |
| Dec 2, 2025 | 1,756.00 | 1,760.00 | 1,751.00 | 1,759.00 | 1,759.00 | 0.17% | 1,000 |
| Dec 1, 2025 | 1,767.00 | 1,768.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.62% | 3,700 |
| Nov 28, 2025 | 1,763.00 | 1,768.00 | 1,743.00 | 1,767.00 | 1,767.00 | 0.23% | 2,000 |
| Nov 27, 2025 | 1,753.00 | 1,763.00 | 1,727.00 | 1,763.00 | 1,763.00 | 1.67% | 2,100 |
| Nov 26, 2025 | 1,711.00 | 1,734.00 | 1,711.00 | 1,734.00 | 1,734.00 | 0.23% | 2,100 |
| Nov 25, 2025 | 1,721.00 | 1,730.00 | 1,699.00 | 1,730.00 | 1,730.00 | 1.23% | 4,700 |
| Nov 21, 2025 | 1,692.00 | 1,715.00 | 1,692.00 | 1,709.00 | 1,709.00 | 0.53% | 4,300 |
| Nov 20, 2025 | 1,701.00 | 1,715.00 | 1,694.00 | 1,700.00 | 1,700.00 | -0.23% | 3,100 |
| Nov 19, 2025 | 1,720.00 | 1,727.00 | 1,692.00 | 1,704.00 | 1,704.00 | -0.93% | 2,900 |
| Nov 18, 2025 | 1,737.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.98% | 3,900 |
| Nov 17, 2025 | 1,730.00 | 1,746.00 | 1,730.00 | 1,737.00 | 1,737.00 | 0.29% | 1,800 |
| Nov 14, 2025 | 1,725.00 | 1,748.00 | 1,725.00 | 1,732.00 | 1,732.00 | 0.52% | 700 |
| Nov 13, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.86% | 1,600 |
| Nov 12, 2025 | 1,721.00 | 1,738.00 | 1,720.00 | 1,738.00 | 1,738.00 | 1.28% | 1,100 |
| Nov 11, 2025 | 1,715.00 | 1,719.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.23% | 1,900 |
| Nov 10, 2025 | 1,708.00 | 1,755.00 | 1,708.00 | 1,720.00 | 1,720.00 | 1.00% | 12,500 |
| Nov 7, 2025 | 1,697.00 | 1,713.00 | 1,697.00 | 1,703.00 | 1,703.00 | 0.59% | 1,900 |
| Nov 6, 2025 | 1,691.00 | 1,693.00 | 1,685.00 | 1,693.00 | 1,693.00 | 0.06% | 1,200 |
| Nov 5, 2025 | 1,686.00 | 1,692.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.18% | 2,000 |
| Nov 4, 2025 | 1,686.00 | 1,699.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.47% | 1,600 |
| Oct 31, 2025 | 1,686.00 | 1,687.00 | 1,686.00 | 1,687.00 | 1,687.00 | -0.94% | 200 |
| Oct 30, 2025 | 1,690.00 | 1,703.00 | 1,685.00 | 1,703.00 | 1,703.00 | 0.18% | 2,200 |
| Oct 29, 2025 | 1,684.00 | 1,702.00 | 1,684.00 | 1,700.00 | 1,700.00 | 0.95% | 1,700 |
| Oct 28, 2025 | 1,688.00 | 1,705.00 | 1,680.00 | 1,684.00 | 1,684.00 | -2.83% | 21,200 |
| Oct 27, 2025 | 1,721.00 | 1,733.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.81% | 3,500 |
| Oct 24, 2025 | 1,735.00 | 1,736.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.87% | 4,800 |
| Oct 23, 2025 | 1,731.00 | 1,740.00 | 1,731.00 | 1,734.00 | 1,734.00 | 0.70% | 1,700 |
| Oct 22, 2025 | 1,738.00 | 1,738.00 | 1,721.00 | 1,722.00 | 1,722.00 | 0.23% | 1,200 |
| Oct 21, 2025 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.17% | 100 |
| Oct 20, 2025 | 1,730.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.64% | 300 |
| Oct 17, 2025 | 1,726.00 | 1,726.00 | 1,720.00 | 1,726.00 | 1,726.00 | - | 400 |
| Oct 16, 2025 | 1,718.00 | 1,734.00 | 1,718.00 | 1,726.00 | 1,726.00 | 1.05% | 1,600 |
| Oct 15, 2025 | 1,710.00 | 1,736.00 | 1,697.00 | 1,708.00 | 1,708.00 | 0.65% | 3,800 |
| Oct 14, 2025 | 1,702.00 | 1,718.00 | 1,697.00 | 1,697.00 | 1,697.00 | -1.34% | 3,100 |
| Oct 10, 2025 | 1,721.00 | 1,730.00 | 1,714.00 | 1,720.00 | 1,720.00 | -0.29% | 4,500 |
| Oct 9, 2025 | 1,733.00 | 1,737.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.46% | 900 |