Watami Co., Ltd. (TYO:7522)
Japan
· Delayed Price · Currency is JPY 954.00
+6.00 (0.63%)
Mar 10, 2026, 3:02 PM JST
Watami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 959.00 | 960.00 | 948.00 | 951.00 | - | 0.32% | 54,200 |
| Mar 9, 2026 | 933.00 | 954.00 | 931.00 | 948.00 | 948.00 | -1.35% | 149,900 |
| Mar 6, 2026 | 956.00 | 965.00 | 947.00 | 961.00 | 961.00 | -0.52% | 76,800 |
| Mar 5, 2026 | 969.00 | 980.00 | 963.00 | 966.00 | 966.00 | 1.05% | 94,300 |
| Mar 4, 2026 | 950.00 | 961.00 | 940.00 | 956.00 | 956.00 | -0.21% | 142,100 |
| Mar 3, 2026 | 977.00 | 977.00 | 958.00 | 958.00 | 958.00 | -2.54% | 149,600 |
| Mar 2, 2026 | 970.00 | 990.00 | 960.00 | 983.00 | 983.00 | 0.72% | 155,600 |
| Feb 27, 2026 | 969.00 | 979.00 | 968.00 | 976.00 | 976.00 | 0.93% | 68,300 |
| Feb 26, 2026 | 970.00 | 978.00 | 965.00 | 967.00 | 967.00 | -0.21% | 69,600 |
| Feb 25, 2026 | 969.00 | 972.00 | 964.00 | 969.00 | 969.00 | 0.31% | 58,000 |
| Feb 24, 2026 | 966.00 | 972.00 | 961.00 | 966.00 | 966.00 | -0.21% | 81,200 |
| Feb 20, 2026 | 975.00 | 975.00 | 962.00 | 968.00 | 968.00 | -0.62% | 88,500 |
| Feb 19, 2026 | 971.00 | 976.00 | 963.00 | 974.00 | 974.00 | 0.10% | 52,200 |
| Feb 18, 2026 | 978.00 | 978.00 | 971.00 | 973.00 | 973.00 | 0.31% | 38,400 |
| Feb 17, 2026 | 973.00 | 980.00 | 969.00 | 970.00 | 970.00 | -0.31% | 62,600 |
| Feb 16, 2026 | 986.00 | 989.00 | 970.00 | 973.00 | 973.00 | 1.25% | 115,500 |
| Feb 13, 2026 | 972.00 | 979.00 | 961.00 | 961.00 | 961.00 | -1.74% | 67,900 |
| Feb 12, 2026 | 973.00 | 982.00 | 971.00 | 978.00 | 978.00 | 1.24% | 88,200 |
| Feb 10, 2026 | 970.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.72% | 61,000 |
| Feb 9, 2026 | 969.00 | 974.00 | 965.00 | 973.00 | 973.00 | 1.57% | 110,300 |
| Feb 6, 2026 | 955.00 | 965.00 | 950.00 | 958.00 | 958.00 | - | 87,300 |
| Feb 5, 2026 | 960.00 | 965.00 | 956.00 | 958.00 | 958.00 | 0.21% | 51,300 |
| Feb 4, 2026 | 941.00 | 960.00 | 941.00 | 956.00 | 956.00 | 1.38% | 59,100 |
| Feb 3, 2026 | 947.00 | 951.00 | 940.00 | 943.00 | 943.00 | -1.36% | 91,300 |
| Feb 2, 2026 | 959.00 | 966.00 | 950.00 | 956.00 | 956.00 | 0.31% | 91,000 |
| Jan 30, 2026 | 940.00 | 953.00 | 938.00 | 953.00 | 953.00 | 1.71% | 56,700 |
| Jan 29, 2026 | 931.00 | 941.00 | 924.00 | 937.00 | 937.00 | 0.86% | 70,800 |
| Jan 28, 2026 | 939.00 | 939.00 | 927.00 | 929.00 | 929.00 | -1.06% | 99,900 |
| Jan 27, 2026 | 949.00 | 949.00 | 939.00 | 939.00 | 939.00 | -1.05% | 63,100 |
| Jan 26, 2026 | 952.00 | 955.00 | 948.00 | 949.00 | 949.00 | -1.45% | 60,700 |
| Jan 23, 2026 | 966.00 | 969.00 | 959.00 | 963.00 | 963.00 | -0.52% | 72,600 |
| Jan 22, 2026 | 951.00 | 969.00 | 951.00 | 968.00 | 968.00 | 2.65% | 78,200 |
| Jan 21, 2026 | 959.00 | 959.00 | 942.00 | 943.00 | 943.00 | -1.87% | 120,300 |
| Jan 20, 2026 | 962.00 | 965.00 | 959.00 | 961.00 | 961.00 | -0.10% | 55,900 |
| Jan 19, 2026 | 973.00 | 973.00 | 962.00 | 962.00 | 962.00 | -1.13% | 59,500 |
| Jan 16, 2026 | 966.00 | 973.00 | 961.00 | 973.00 | 973.00 | 0.62% | 50,100 |
| Jan 15, 2026 | 956.00 | 969.00 | 956.00 | 967.00 | 967.00 | 1.04% | 58,400 |
| Jan 14, 2026 | 954.00 | 959.00 | 951.00 | 957.00 | 957.00 | 0.31% | 58,100 |
| Jan 13, 2026 | 974.00 | 974.00 | 953.00 | 954.00 | 954.00 | -1.65% | 105,100 |
| Jan 9, 2026 | 967.00 | 975.00 | 967.00 | 970.00 | 970.00 | 0.31% | 35,800 |
| Jan 8, 2026 | 971.00 | 975.00 | 964.00 | 967.00 | 967.00 | -0.41% | 43,800 |
| Jan 7, 2026 | 958.00 | 971.00 | 955.00 | 971.00 | 971.00 | 1.36% | 66,200 |
| Jan 6, 2026 | 955.00 | 963.00 | 955.00 | 958.00 | 958.00 | 0.42% | 40,200 |
| Jan 5, 2026 | 964.00 | 966.00 | 952.00 | 954.00 | 954.00 | -1.24% | 69,200 |
| Dec 30, 2025 | 964.00 | 970.00 | 963.00 | 966.00 | 966.00 | 0.10% | 57,400 |
| Dec 29, 2025 | 970.00 | 970.00 | 958.00 | 965.00 | 965.00 | -0.31% | 59,100 |
| Dec 26, 2025 | 962.00 | 971.00 | 962.00 | 968.00 | 968.00 | 0.10% | 57,900 |
| Dec 25, 2025 | 964.00 | 970.00 | 964.00 | 967.00 | 967.00 | 0.31% | 42,300 |
| Dec 24, 2025 | 968.00 | 971.00 | 962.00 | 964.00 | 964.00 | -0.10% | 42,100 |
| Dec 23, 2025 | 957.00 | 965.00 | 957.00 | 965.00 | 965.00 | 0.84% | 33,600 |
| Dec 22, 2025 | 964.00 | 964.00 | 956.00 | 957.00 | 957.00 | -0.93% | 51,300 |
| Dec 19, 2025 | 970.00 | 976.00 | 963.00 | 966.00 | 966.00 | -0.41% | 62,200 |
| Dec 18, 2025 | 954.00 | 974.00 | 951.00 | 970.00 | 970.00 | 1.68% | 64,200 |
| Dec 17, 2025 | 965.00 | 965.00 | 952.00 | 954.00 | 954.00 | -0.83% | 30,000 |
| Dec 16, 2025 | 966.00 | 972.00 | 962.00 | 962.00 | 962.00 | -0.31% | 72,500 |
| Dec 15, 2025 | 955.00 | 969.00 | 955.00 | 965.00 | 965.00 | 1.58% | 75,100 |
| Dec 12, 2025 | 943.00 | 953.00 | 942.00 | 950.00 | 950.00 | 1.60% | 81,500 |
| Dec 11, 2025 | 939.00 | 943.00 | 934.00 | 935.00 | 935.00 | -0.53% | 45,400 |
| Dec 10, 2025 | 930.00 | 945.00 | 930.00 | 940.00 | 940.00 | 0.86% | 63,300 |
| Dec 9, 2025 | 937.00 | 941.00 | 930.00 | 932.00 | 932.00 | -0.96% | 78,500 |
| Dec 8, 2025 | 945.00 | 948.00 | 939.00 | 941.00 | 941.00 | -0.21% | 54,000 |
| Dec 5, 2025 | 945.00 | 948.00 | 940.00 | 943.00 | 943.00 | -0.74% | 41,900 |
| Dec 4, 2025 | 944.00 | 950.00 | 942.00 | 950.00 | 950.00 | 0.32% | 48,500 |
| Dec 3, 2025 | 955.00 | 960.00 | 945.00 | 947.00 | 947.00 | -0.73% | 60,200 |
| Dec 2, 2025 | 961.00 | 963.00 | 951.00 | 954.00 | 954.00 | -0.73% | 52,100 |
| Dec 1, 2025 | 968.00 | 972.00 | 959.00 | 961.00 | 961.00 | -0.83% | 58,300 |
| Nov 28, 2025 | 955.00 | 972.00 | 955.00 | 969.00 | 969.00 | 1.04% | 94,800 |
| Nov 27, 2025 | 944.00 | 962.00 | 942.00 | 959.00 | 959.00 | 0.95% | 77,400 |
| Nov 26, 2025 | 960.00 | 963.00 | 947.00 | 950.00 | 950.00 | -0.84% | 57,600 |
| Nov 25, 2025 | 969.00 | 969.00 | 953.00 | 958.00 | 958.00 | -1.54% | 109,100 |
| Nov 21, 2025 | 942.00 | 974.00 | 942.00 | 973.00 | 973.00 | 2.85% | 136,700 |
| Nov 20, 2025 | 943.00 | 952.00 | 942.00 | 946.00 | 946.00 | 0.53% | 108,500 |
| Nov 19, 2025 | 937.00 | 946.00 | 933.00 | 941.00 | 941.00 | 0.64% | 92,000 |
| Nov 18, 2025 | 934.00 | 942.00 | 929.00 | 935.00 | 935.00 | -0.21% | 85,500 |
| Nov 17, 2025 | 940.00 | 942.00 | 929.00 | 937.00 | 937.00 | -0.53% | 71,000 |
| Nov 14, 2025 | 945.00 | 949.00 | 936.00 | 942.00 | 942.00 | -0.53% | 91,700 |
| Nov 13, 2025 | 933.00 | 950.00 | 927.00 | 947.00 | 947.00 | 2.93% | 192,400 |
| Nov 12, 2025 | 926.00 | 937.00 | 895.00 | 920.00 | 920.00 | -0.43% | 269,700 |
| Nov 11, 2025 | 923.00 | 927.00 | 919.00 | 924.00 | 924.00 | 0.43% | 72,700 |
| Nov 10, 2025 | 913.00 | 922.00 | 910.00 | 920.00 | 920.00 | 1.21% | 75,600 |
| Nov 7, 2025 | 897.00 | 909.00 | 897.00 | 909.00 | 909.00 | 1.34% | 106,200 |
| Nov 6, 2025 | 903.00 | 904.00 | 895.00 | 897.00 | 897.00 | -0.66% | 65,400 |
| Nov 5, 2025 | 903.00 | 907.00 | 897.00 | 903.00 | 903.00 | -0.22% | 97,500 |
| Nov 4, 2025 | 902.00 | 906.00 | 892.00 | 905.00 | 905.00 | - | 71,800 |
| Oct 31, 2025 | 894.00 | 905.00 | 894.00 | 905.00 | 905.00 | 1.46% | 88,900 |
| Oct 30, 2025 | 892.00 | 900.00 | 892.00 | 892.00 | 892.00 | - | 113,300 |
| Oct 29, 2025 | 903.00 | 904.00 | 892.00 | 892.00 | 892.00 | -1.55% | 150,300 |
| Oct 28, 2025 | 925.00 | 925.00 | 904.00 | 906.00 | 906.00 | -2.16% | 138,800 |
| Oct 27, 2025 | 920.00 | 929.00 | 918.00 | 926.00 | 926.00 | 0.98% | 65,600 |
| Oct 24, 2025 | 933.00 | 933.00 | 917.00 | 917.00 | 917.00 | -1.82% | 75,500 |
| Oct 23, 2025 | 932.00 | 937.00 | 928.00 | 934.00 | 934.00 | 0.32% | 73,700 |
| Oct 22, 2025 | 924.00 | 932.00 | 923.00 | 931.00 | 931.00 | 1.31% | 49,300 |
| Oct 21, 2025 | 919.00 | 924.00 | 917.00 | 919.00 | 919.00 | -0.11% | 42,700 |
| Oct 20, 2025 | 923.00 | 931.00 | 918.00 | 920.00 | 920.00 | -0.11% | 80,100 |
| Oct 17, 2025 | 924.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.32% | 44,500 |
| Oct 16, 2025 | 933.00 | 935.00 | 920.00 | 924.00 | 924.00 | -0.96% | 60,000 |
| Oct 15, 2025 | 927.00 | 933.00 | 924.00 | 933.00 | 933.00 | 0.86% | 68,400 |
| Oct 14, 2025 | 915.00 | 927.00 | 914.00 | 925.00 | 925.00 | -0.11% | 82,100 |
| Oct 10, 2025 | 920.00 | 926.00 | 913.00 | 926.00 | 926.00 | - | 118,400 |
| Oct 9, 2025 | 926.00 | 930.00 | 922.00 | 926.00 | 926.00 | -0.11% | 81,000 |