Watami Co., Ltd. (TYO:7522)
Japan
· Delayed Price · Currency is JPY 966.00
+12.00 (1.26%)
Apr 28, 2026, 3:30 PM JST
Watami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 962.00 | 968.00 | 956.00 | 966.00 | 966.00 | 1.26% | 91,200 |
| Apr 27, 2026 | 943.00 | 960.00 | 943.00 | 954.00 | 954.00 | 1.17% | 70,000 |
| Apr 24, 2026 | 943.00 | 949.00 | 933.00 | 943.00 | 943.00 | -0.11% | 90,100 |
| Apr 23, 2026 | 964.00 | 969.00 | 944.00 | 944.00 | 944.00 | -2.88% | 89,000 |
| Apr 22, 2026 | 988.00 | 989.00 | 970.00 | 972.00 | 972.00 | -1.42% | 51,500 |
| Apr 21, 2026 | 995.00 | 995.00 | 982.00 | 986.00 | 986.00 | 0.10% | 45,300 |
| Apr 20, 2026 | 995.00 | 997.00 | 984.00 | 985.00 | 985.00 | -0.40% | 42,300 |
| Apr 17, 2026 | 995.00 | 999.00 | 987.00 | 989.00 | 989.00 | -1.30% | 57,700 |
| Apr 16, 2026 | 1,008.00 | 1,023.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.40% | 90,100 |
| Apr 15, 2026 | 992.00 | 1,015.00 | 990.00 | 1,006.00 | 1,006.00 | 1.72% | 70,600 |
| Apr 14, 2026 | 1,032.00 | 1,039.00 | 989.00 | 989.00 | 989.00 | -4.54% | 110,600 |
| Apr 13, 2026 | 1,037.00 | 1,050.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.58% | 108,700 |
| Apr 10, 2026 | 1,025.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 2.26% | 170,800 |
| Apr 9, 2026 | 1,005.00 | 1,024.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.90% | 156,800 |
| Apr 8, 2026 | 999.00 | 1,004.00 | 994.00 | 1,000.00 | 1,000.00 | 0.81% | 74,600 |
| Apr 7, 2026 | 1,002.00 | 1,002.00 | 986.00 | 992.00 | 992.00 | -0.20% | 127,100 |
| Apr 6, 2026 | 996.00 | 1,000.00 | 991.00 | 994.00 | 994.00 | -0.20% | 63,600 |
| Apr 3, 2026 | 991.00 | 1,002.00 | 984.00 | 996.00 | 996.00 | -0.50% | 73,600 |
| Apr 2, 2026 | 998.00 | 1,015.00 | 991.00 | 1,001.00 | 1,001.00 | 0.81% | 136,400 |
| Apr 1, 2026 | 969.00 | 993.00 | 968.00 | 993.00 | 993.00 | 2.90% | 130,400 |
| Mar 31, 2026 | 950.00 | 970.00 | 950.00 | 965.00 | 965.00 | - | 82,000 |
| Mar 30, 2026 | 937.00 | 965.00 | 934.00 | 965.00 | 965.00 | -0.72% | 229,900 |
| Mar 27, 2026 | 968.00 | 980.00 | 966.00 | 972.00 | 962.00 | 0.52% | 296,000 |
| Mar 26, 2026 | 957.00 | 969.00 | 953.00 | 967.00 | 957.05 | 0.31% | 168,400 |
| Mar 25, 2026 | 955.00 | 964.00 | 955.00 | 964.00 | 954.08 | 1.69% | 137,200 |
| Mar 24, 2026 | 935.00 | 951.00 | 935.00 | 948.00 | 938.25 | 2.82% | 92,900 |
| Mar 23, 2026 | 930.00 | 930.00 | 921.00 | 922.00 | 912.51 | -1.28% | 183,000 |
| Mar 19, 2026 | 941.00 | 947.00 | 933.00 | 934.00 | 924.39 | -1.79% | 113,500 |
| Mar 18, 2026 | 941.00 | 952.00 | 939.00 | 951.00 | 941.22 | 1.60% | 108,400 |
| Mar 17, 2026 | 931.00 | 943.00 | 931.00 | 936.00 | 926.37 | 0.54% | 59,300 |
| Mar 16, 2026 | 931.00 | 940.00 | 931.00 | 931.00 | 921.42 | -0.21% | 108,300 |
| Mar 13, 2026 | 938.00 | 944.00 | 931.00 | 933.00 | 923.40 | -1.27% | 105,400 |
| Mar 12, 2026 | 950.00 | 950.00 | 941.00 | 945.00 | 935.28 | -0.84% | 98,800 |
| Mar 11, 2026 | 960.00 | 965.00 | 953.00 | 953.00 | 943.20 | 0.21% | 87,500 |
| Mar 10, 2026 | 959.00 | 960.00 | 948.00 | 951.00 | 941.22 | 0.32% | 89,700 |
| Mar 9, 2026 | 933.00 | 954.00 | 931.00 | 948.00 | 938.25 | -1.35% | 149,900 |
| Mar 6, 2026 | 956.00 | 965.00 | 947.00 | 961.00 | 951.11 | -0.52% | 76,800 |
| Mar 5, 2026 | 969.00 | 980.00 | 963.00 | 966.00 | 956.06 | 1.05% | 94,300 |
| Mar 4, 2026 | 950.00 | 961.00 | 940.00 | 956.00 | 946.16 | -0.21% | 142,100 |
| Mar 3, 2026 | 977.00 | 977.00 | 958.00 | 958.00 | 948.14 | -2.54% | 149,600 |
| Mar 2, 2026 | 970.00 | 990.00 | 960.00 | 983.00 | 972.89 | 0.72% | 155,600 |
| Feb 27, 2026 | 969.00 | 979.00 | 968.00 | 976.00 | 965.96 | 0.93% | 68,300 |
| Feb 26, 2026 | 970.00 | 978.00 | 965.00 | 967.00 | 957.05 | -0.21% | 69,600 |
| Feb 25, 2026 | 969.00 | 972.00 | 964.00 | 969.00 | 959.03 | 0.31% | 58,000 |
| Feb 24, 2026 | 966.00 | 972.00 | 961.00 | 966.00 | 956.06 | -0.21% | 81,200 |
| Feb 20, 2026 | 975.00 | 975.00 | 962.00 | 968.00 | 958.04 | -0.62% | 88,500 |
| Feb 19, 2026 | 971.00 | 976.00 | 963.00 | 974.00 | 963.98 | 0.10% | 52,200 |
| Feb 18, 2026 | 978.00 | 978.00 | 971.00 | 973.00 | 962.99 | 0.31% | 38,400 |
| Feb 17, 2026 | 973.00 | 980.00 | 969.00 | 970.00 | 960.02 | -0.31% | 62,600 |
| Feb 16, 2026 | 986.00 | 989.00 | 970.00 | 973.00 | 962.99 | 1.25% | 115,500 |
| Feb 13, 2026 | 972.00 | 979.00 | 961.00 | 961.00 | 951.11 | -1.74% | 67,900 |
| Feb 12, 2026 | 973.00 | 982.00 | 971.00 | 978.00 | 967.94 | 1.24% | 88,200 |
| Feb 10, 2026 | 970.00 | 975.00 | 966.00 | 966.00 | 956.06 | -0.72% | 61,000 |
| Feb 9, 2026 | 969.00 | 974.00 | 965.00 | 973.00 | 962.99 | 1.57% | 110,300 |
| Feb 6, 2026 | 955.00 | 965.00 | 950.00 | 958.00 | 948.14 | - | 87,300 |
| Feb 5, 2026 | 960.00 | 965.00 | 956.00 | 958.00 | 948.14 | 0.21% | 51,300 |
| Feb 4, 2026 | 941.00 | 960.00 | 941.00 | 956.00 | 946.16 | 1.38% | 59,100 |
| Feb 3, 2026 | 947.00 | 951.00 | 940.00 | 943.00 | 933.30 | -1.36% | 91,300 |
| Feb 2, 2026 | 959.00 | 966.00 | 950.00 | 956.00 | 946.16 | 0.31% | 91,000 |
| Jan 30, 2026 | 940.00 | 953.00 | 938.00 | 953.00 | 943.20 | 1.71% | 56,700 |
| Jan 29, 2026 | 931.00 | 941.00 | 924.00 | 937.00 | 927.36 | 0.86% | 70,800 |
| Jan 28, 2026 | 939.00 | 939.00 | 927.00 | 929.00 | 919.44 | -1.06% | 99,900 |
| Jan 27, 2026 | 949.00 | 949.00 | 939.00 | 939.00 | 929.34 | -1.05% | 63,100 |
| Jan 26, 2026 | 952.00 | 955.00 | 948.00 | 949.00 | 939.24 | -1.45% | 60,700 |
| Jan 23, 2026 | 966.00 | 969.00 | 959.00 | 963.00 | 953.09 | -0.52% | 72,600 |
| Jan 22, 2026 | 951.00 | 969.00 | 951.00 | 968.00 | 958.04 | 2.65% | 78,200 |
| Jan 21, 2026 | 959.00 | 959.00 | 942.00 | 943.00 | 933.30 | -1.87% | 120,300 |
| Jan 20, 2026 | 962.00 | 965.00 | 959.00 | 961.00 | 951.11 | -0.10% | 55,900 |
| Jan 19, 2026 | 973.00 | 973.00 | 962.00 | 962.00 | 952.10 | -1.13% | 59,500 |
| Jan 16, 2026 | 966.00 | 973.00 | 961.00 | 973.00 | 962.99 | 0.62% | 50,100 |
| Jan 15, 2026 | 956.00 | 969.00 | 956.00 | 967.00 | 957.05 | 1.04% | 58,400 |
| Jan 14, 2026 | 954.00 | 959.00 | 951.00 | 957.00 | 947.15 | 0.31% | 58,100 |
| Jan 13, 2026 | 974.00 | 974.00 | 953.00 | 954.00 | 944.19 | -1.65% | 105,100 |
| Jan 9, 2026 | 967.00 | 975.00 | 967.00 | 970.00 | 960.02 | 0.31% | 35,800 |
| Jan 8, 2026 | 971.00 | 975.00 | 964.00 | 967.00 | 957.05 | -0.41% | 43,800 |
| Jan 7, 2026 | 958.00 | 971.00 | 955.00 | 971.00 | 961.01 | 1.36% | 66,200 |
| Jan 6, 2026 | 955.00 | 963.00 | 955.00 | 958.00 | 948.14 | 0.42% | 40,200 |
| Jan 5, 2026 | 964.00 | 966.00 | 952.00 | 954.00 | 944.19 | -1.24% | 69,200 |
| Dec 30, 2025 | 964.00 | 970.00 | 963.00 | 966.00 | 956.06 | 0.10% | 57,400 |
| Dec 29, 2025 | 970.00 | 970.00 | 958.00 | 965.00 | 955.07 | -0.31% | 59,100 |
| Dec 26, 2025 | 962.00 | 971.00 | 962.00 | 968.00 | 958.04 | 0.10% | 57,900 |
| Dec 25, 2025 | 964.00 | 970.00 | 964.00 | 967.00 | 957.05 | 0.31% | 42,300 |
| Dec 24, 2025 | 968.00 | 971.00 | 962.00 | 964.00 | 954.08 | -0.10% | 42,100 |
| Dec 23, 2025 | 957.00 | 965.00 | 957.00 | 965.00 | 955.07 | 0.84% | 33,600 |
| Dec 22, 2025 | 964.00 | 964.00 | 956.00 | 957.00 | 947.15 | -0.93% | 51,300 |
| Dec 19, 2025 | 970.00 | 976.00 | 963.00 | 966.00 | 956.06 | -0.41% | 62,200 |
| Dec 18, 2025 | 954.00 | 974.00 | 951.00 | 970.00 | 960.02 | 1.68% | 64,200 |
| Dec 17, 2025 | 965.00 | 965.00 | 952.00 | 954.00 | 944.19 | -0.83% | 30,000 |
| Dec 16, 2025 | 966.00 | 972.00 | 962.00 | 962.00 | 952.10 | -0.31% | 72,500 |
| Dec 15, 2025 | 955.00 | 969.00 | 955.00 | 965.00 | 955.07 | 1.58% | 75,100 |
| Dec 12, 2025 | 943.00 | 953.00 | 942.00 | 950.00 | 940.23 | 1.60% | 81,500 |
| Dec 11, 2025 | 939.00 | 943.00 | 934.00 | 935.00 | 925.38 | -0.53% | 45,400 |
| Dec 10, 2025 | 930.00 | 945.00 | 930.00 | 940.00 | 930.33 | 0.86% | 63,300 |
| Dec 9, 2025 | 937.00 | 941.00 | 930.00 | 932.00 | 922.41 | -0.96% | 78,500 |
| Dec 8, 2025 | 945.00 | 948.00 | 939.00 | 941.00 | 931.32 | -0.21% | 54,000 |
| Dec 5, 2025 | 945.00 | 948.00 | 940.00 | 943.00 | 933.30 | -0.74% | 41,900 |
| Dec 4, 2025 | 944.00 | 950.00 | 942.00 | 950.00 | 940.23 | 0.32% | 48,500 |
| Dec 3, 2025 | 955.00 | 960.00 | 945.00 | 947.00 | 937.26 | -0.73% | 60,200 |
| Dec 2, 2025 | 961.00 | 963.00 | 951.00 | 954.00 | 944.19 | -0.73% | 52,100 |
| Dec 1, 2025 | 968.00 | 972.00 | 959.00 | 961.00 | 951.11 | -0.83% | 58,300 |