Watahan & Co.,Ltd. (TYO:3199)
Japan
· Delayed Price · Currency is JPY 1,428.00
+16.00 (1.13%)
Apr 28, 2026, 3:30 PM JST
Watahan & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,412.00 | 1,428.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1.13% | 20,700 |
| Apr 27, 2026 | 1,424.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.91% | 51,200 |
| Apr 24, 2026 | 1,425.00 | 1,430.00 | 1,421.00 | 1,425.00 | 1,425.00 | - | 23,400 |
| Apr 23, 2026 | 1,444.00 | 1,448.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.11% | 30,700 |
| Apr 22, 2026 | 1,451.00 | 1,453.00 | 1,438.00 | 1,441.00 | 1,441.00 | -0.69% | 18,400 |
| Apr 21, 2026 | 1,459.00 | 1,467.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.55% | 27,600 |
| Apr 20, 2026 | 1,473.00 | 1,474.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.41% | 12,800 |
| Apr 17, 2026 | 1,460.00 | 1,470.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.07% | 17,000 |
| Apr 16, 2026 | 1,470.00 | 1,476.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.34% | 13,200 |
| Apr 15, 2026 | 1,470.00 | 1,478.00 | 1,465.00 | 1,469.00 | 1,469.00 | 1.03% | 12,500 |
| Apr 14, 2026 | 1,458.00 | 1,461.00 | 1,443.00 | 1,454.00 | 1,454.00 | -0.68% | 12,400 |
| Apr 13, 2026 | 1,477.00 | 1,482.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.95% | 15,500 |
| Apr 10, 2026 | 1,488.00 | 1,493.00 | 1,473.00 | 1,478.00 | 1,478.00 | 0.07% | 18,500 |
| Apr 9, 2026 | 1,494.00 | 1,498.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.74% | 21,400 |
| Apr 8, 2026 | 1,486.00 | 1,493.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.20% | 25,400 |
| Apr 7, 2026 | 1,473.00 | 1,488.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.75% | 13,900 |
| Apr 6, 2026 | 1,473.00 | 1,478.00 | 1,463.00 | 1,474.00 | 1,474.00 | 0.07% | 11,900 |
| Apr 3, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,473.00 | 1,473.00 | 1.10% | 24,900 |
| Apr 2, 2026 | 1,449.00 | 1,464.00 | 1,449.00 | 1,457.00 | 1,457.00 | -0.21% | 19,600 |
| Apr 1, 2026 | 1,444.00 | 1,460.00 | 1,443.00 | 1,460.00 | 1,460.00 | 1.88% | 24,300 |
| Mar 31, 2026 | 1,421.00 | 1,446.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.35% | 28,700 |
| Mar 30, 2026 | 1,400.00 | 1,435.00 | 1,392.00 | 1,428.00 | 1,428.00 | -1.18% | 63,700 |
| Mar 27, 2026 | 1,440.00 | 1,453.00 | 1,440.00 | 1,445.00 | 1,415.00 | -0.21% | 84,400 |
| Mar 26, 2026 | 1,439.00 | 1,448.00 | 1,437.00 | 1,448.00 | 1,417.94 | 0.56% | 50,600 |
| Mar 25, 2026 | 1,449.00 | 1,454.00 | 1,436.00 | 1,440.00 | 1,410.10 | -0.35% | 47,300 |
| Mar 24, 2026 | 1,425.00 | 1,445.00 | 1,422.00 | 1,445.00 | 1,415.00 | 2.34% | 18,800 |
| Mar 23, 2026 | 1,420.00 | 1,420.00 | 1,409.00 | 1,412.00 | 1,382.69 | -1.05% | 39,300 |
| Mar 19, 2026 | 1,439.00 | 1,442.00 | 1,427.00 | 1,427.00 | 1,397.37 | -1.72% | 28,000 |
| Mar 18, 2026 | 1,434.00 | 1,453.00 | 1,434.00 | 1,452.00 | 1,421.85 | 1.89% | 15,200 |
| Mar 17, 2026 | 1,428.00 | 1,442.00 | 1,425.00 | 1,425.00 | 1,395.42 | -0.14% | 17,300 |
| Mar 16, 2026 | 1,425.00 | 1,433.00 | 1,422.00 | 1,427.00 | 1,397.37 | - | 19,900 |
| Mar 13, 2026 | 1,421.00 | 1,435.00 | 1,421.00 | 1,427.00 | 1,397.37 | -0.07% | 24,100 |
| Mar 12, 2026 | 1,445.00 | 1,446.00 | 1,427.00 | 1,428.00 | 1,398.35 | -1.24% | 28,800 |
| Mar 11, 2026 | 1,469.00 | 1,469.00 | 1,446.00 | 1,446.00 | 1,415.98 | -0.34% | 20,800 |
| Mar 10, 2026 | 1,455.00 | 1,465.00 | 1,448.00 | 1,451.00 | 1,420.88 | 0.35% | 27,700 |
| Mar 9, 2026 | 1,425.00 | 1,452.00 | 1,414.00 | 1,446.00 | 1,415.98 | -0.14% | 43,400 |
| Mar 6, 2026 | 1,451.00 | 1,451.00 | 1,439.00 | 1,448.00 | 1,417.94 | -0.34% | 23,100 |
| Mar 5, 2026 | 1,459.00 | 1,471.00 | 1,447.00 | 1,453.00 | 1,422.83 | 0.76% | 37,800 |
| Mar 4, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,442.00 | 1,412.06 | -1.10% | 48,800 |
| Mar 3, 2026 | 1,485.00 | 1,485.00 | 1,458.00 | 1,458.00 | 1,427.73 | -1.82% | 40,100 |
| Mar 2, 2026 | 1,498.00 | 1,499.00 | 1,476.00 | 1,485.00 | 1,454.17 | -1.33% | 26,300 |
| Feb 27, 2026 | 1,499.00 | 1,506.00 | 1,496.00 | 1,505.00 | 1,473.75 | 0.94% | 22,300 |
| Feb 26, 2026 | 1,508.00 | 1,512.00 | 1,490.00 | 1,491.00 | 1,460.04 | -1.13% | 60,800 |
| Feb 25, 2026 | 1,517.00 | 1,521.00 | 1,500.00 | 1,508.00 | 1,476.69 | 0.13% | 37,000 |
| Feb 24, 2026 | 1,489.00 | 1,508.00 | 1,480.00 | 1,506.00 | 1,474.73 | 2.03% | 40,300 |
| Feb 20, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,476.00 | 1,445.36 | -0.67% | 24,100 |
| Feb 19, 2026 | 1,488.00 | 1,489.00 | 1,478.00 | 1,486.00 | 1,455.15 | -0.47% | 22,400 |
| Feb 18, 2026 | 1,490.00 | 1,497.00 | 1,488.00 | 1,493.00 | 1,462.00 | 1.01% | 22,100 |
| Feb 17, 2026 | 1,492.00 | 1,497.00 | 1,478.00 | 1,478.00 | 1,447.31 | -0.67% | 17,000 |
| Feb 16, 2026 | 1,498.00 | 1,498.00 | 1,481.00 | 1,488.00 | 1,457.11 | -0.27% | 25,300 |
| Feb 13, 2026 | 1,500.00 | 1,500.00 | 1,486.00 | 1,492.00 | 1,461.02 | -0.20% | 23,500 |
| Feb 12, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,463.96 | 0.67% | 35,800 |
| Feb 10, 2026 | 1,480.00 | 1,489.00 | 1,477.00 | 1,485.00 | 1,454.17 | 1.23% | 15,800 |
| Feb 9, 2026 | 1,480.00 | 1,480.00 | 1,463.00 | 1,467.00 | 1,436.54 | - | 20,000 |
| Feb 6, 2026 | 1,457.00 | 1,469.00 | 1,456.00 | 1,467.00 | 1,436.54 | 0.48% | 13,500 |
| Feb 5, 2026 | 1,457.00 | 1,467.00 | 1,456.00 | 1,460.00 | 1,429.69 | 0.90% | 19,400 |
| Feb 4, 2026 | 1,449.00 | 1,459.00 | 1,444.00 | 1,447.00 | 1,416.96 | -0.14% | 21,400 |
| Feb 3, 2026 | 1,448.00 | 1,456.00 | 1,438.00 | 1,449.00 | 1,418.92 | 0.07% | 28,700 |
| Feb 2, 2026 | 1,457.00 | 1,461.00 | 1,436.00 | 1,448.00 | 1,417.94 | 2.40% | 39,800 |
| Jan 30, 2026 | 1,410.00 | 1,422.00 | 1,407.00 | 1,414.00 | 1,384.64 | 0.14% | 23,800 |
| Jan 29, 2026 | 1,425.00 | 1,425.00 | 1,406.00 | 1,412.00 | 1,382.69 | -0.56% | 37,400 |
| Jan 28, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,420.00 | 1,390.52 | -1.80% | 36,000 |
| Jan 27, 2026 | 1,450.00 | 1,459.00 | 1,439.00 | 1,446.00 | 1,415.98 | -0.28% | 28,400 |
| Jan 26, 2026 | 1,464.00 | 1,464.00 | 1,439.00 | 1,450.00 | 1,419.90 | -2.95% | 88,600 |
| Jan 23, 2026 | 1,496.00 | 1,500.00 | 1,487.00 | 1,494.00 | 1,462.98 | - | 34,200 |
| Jan 22, 2026 | 1,475.00 | 1,499.00 | 1,474.00 | 1,494.00 | 1,462.98 | 1.98% | 33,700 |
| Jan 21, 2026 | 1,477.00 | 1,477.00 | 1,461.00 | 1,465.00 | 1,434.58 | -1.15% | 31,300 |
| Jan 20, 2026 | 1,484.00 | 1,490.00 | 1,476.00 | 1,482.00 | 1,451.23 | -0.07% | 26,600 |
| Jan 19, 2026 | 1,480.00 | 1,489.00 | 1,476.00 | 1,483.00 | 1,452.21 | 0.47% | 17,700 |
| Jan 16, 2026 | 1,480.00 | 1,483.00 | 1,467.00 | 1,476.00 | 1,445.36 | -0.34% | 21,600 |
| Jan 15, 2026 | 1,478.00 | 1,488.00 | 1,474.00 | 1,481.00 | 1,450.25 | 0.20% | 21,700 |
| Jan 14, 2026 | 1,478.00 | 1,485.00 | 1,473.00 | 1,478.00 | 1,447.31 | - | 19,600 |
| Jan 13, 2026 | 1,501.00 | 1,504.00 | 1,476.00 | 1,478.00 | 1,447.31 | -1.14% | 45,100 |
| Jan 9, 2026 | 1,485.00 | 1,497.00 | 1,485.00 | 1,495.00 | 1,463.96 | 1.01% | 27,100 |
| Jan 8, 2026 | 1,485.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,449.27 | 0.14% | 16,300 |
| Jan 7, 2026 | 1,478.00 | 1,489.00 | 1,475.00 | 1,478.00 | 1,447.31 | -0.34% | 18,300 |
| Jan 6, 2026 | 1,472.00 | 1,487.00 | 1,472.00 | 1,483.00 | 1,452.21 | 0.75% | 19,200 |
| Jan 5, 2026 | 1,490.00 | 1,490.00 | 1,467.00 | 1,472.00 | 1,441.44 | -0.67% | 22,900 |
| Dec 30, 2025 | 1,479.00 | 1,485.00 | 1,472.00 | 1,482.00 | 1,451.23 | 0.20% | 25,800 |
| Dec 29, 2025 | 1,468.00 | 1,479.00 | 1,466.00 | 1,479.00 | 1,448.29 | 1.16% | 25,500 |
| Dec 26, 2025 | 1,483.00 | 1,484.00 | 1,457.00 | 1,462.00 | 1,431.65 | -1.62% | 70,800 |
| Dec 25, 2025 | 1,471.00 | 1,493.00 | 1,471.00 | 1,486.00 | 1,455.15 | 1.43% | 48,600 |
| Dec 24, 2025 | 1,452.00 | 1,475.00 | 1,452.00 | 1,465.00 | 1,434.58 | 1.03% | 35,400 |
| Dec 23, 2025 | 1,446.00 | 1,456.00 | 1,446.00 | 1,450.00 | 1,419.90 | 0.28% | 16,500 |
| Dec 22, 2025 | 1,456.00 | 1,456.00 | 1,446.00 | 1,446.00 | 1,415.98 | -0.69% | 27,100 |
| Dec 19, 2025 | 1,445.00 | 1,456.00 | 1,445.00 | 1,456.00 | 1,425.77 | 0.62% | 20,300 |
| Dec 18, 2025 | 1,440.00 | 1,449.00 | 1,436.00 | 1,447.00 | 1,416.96 | 0.70% | 15,600 |
| Dec 17, 2025 | 1,435.00 | 1,438.00 | 1,429.00 | 1,437.00 | 1,407.17 | -0.21% | 13,200 |
| Dec 16, 2025 | 1,450.00 | 1,451.00 | 1,439.00 | 1,440.00 | 1,410.10 | -0.96% | 15,600 |
| Dec 15, 2025 | 1,440.00 | 1,454.00 | 1,436.00 | 1,454.00 | 1,423.81 | 1.75% | 25,000 |
| Dec 12, 2025 | 1,419.00 | 1,431.00 | 1,418.00 | 1,429.00 | 1,399.33 | 1.35% | 30,400 |
| Dec 11, 2025 | 1,438.00 | 1,444.00 | 1,410.00 | 1,410.00 | 1,380.73 | -2.08% | 44,400 |
| Dec 10, 2025 | 1,434.00 | 1,445.00 | 1,434.00 | 1,440.00 | 1,410.10 | 0.42% | 19,400 |
| Dec 9, 2025 | 1,438.00 | 1,444.00 | 1,429.00 | 1,434.00 | 1,404.23 | -0.28% | 18,000 |
| Dec 8, 2025 | 1,430.00 | 1,444.00 | 1,429.00 | 1,438.00 | 1,408.15 | 0.70% | 23,700 |
| Dec 5, 2025 | 1,436.00 | 1,436.00 | 1,423.00 | 1,428.00 | 1,398.35 | -0.70% | 28,300 |
| Dec 4, 2025 | 1,441.00 | 1,444.00 | 1,437.00 | 1,438.00 | 1,408.15 | -0.55% | 24,900 |
| Dec 3, 2025 | 1,459.00 | 1,461.00 | 1,442.00 | 1,446.00 | 1,415.98 | -0.89% | 31,600 |
| Dec 2, 2025 | 1,465.00 | 1,469.00 | 1,458.00 | 1,459.00 | 1,428.71 | -0.41% | 24,900 |
| Dec 1, 2025 | 1,480.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,434.58 | -1.15% | 29,000 |