Watanabe Sato Co., Ltd. 1807
TSE · Japan · Industrial Services
¥1,929.00-1.00 (-0.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,929.00 | -0.05% | ¥1,930.00 | ¥1,930.00 | ¥1,928.00 | 1.80K |
| 2026-10-01 | ¥1,930.00 | +1.05% | ¥1,925.00 | ¥1,940.00 | ¥1,925.00 | 300 |
| 2026-09-30 | ¥1,910.00 | -2.05% | ¥1,910.00 | ¥1,910.00 | ¥1,910.00 | 400 |
| 2026-09-29 | ¥1,950.00 | +1.67% | ¥1,910.00 | ¥1,950.00 | ¥1,910.00 | 300 |
| 2026-09-28 | ¥1,918.00 | +0.31% | ¥1,910.00 | ¥1,918.00 | ¥1,910.00 | 600 |
| 2026-09-25 | ¥1,912.00 | -0.36% | ¥1,919.00 | ¥1,934.00 | ¥1,910.00 | 4.00K |
| 2026-09-24 | ¥1,919.00 | -0.78% | ¥1,933.00 | ¥1,933.00 | ¥1,901.00 | 1.60K |
| 2026-09-18 | ¥1,934.00 | +0.05% | ¥1,902.00 | ¥1,934.00 | ¥1,902.00 | 800 |
| 2026-09-17 | ¥1,933.00 | +1.20% | ¥1,910.00 | ¥1,933.00 | ¥1,877.00 | 2.50K |
| 2026-09-16 | ¥1,910.00 | +0.53% | ¥1,910.00 | ¥1,910.00 | ¥1,910.00 | 600 |
| 2026-09-15 | ¥1,900.00 | -2.01% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-09-14 | ¥1,939.00 | -0.46% | ¥1,950.00 | ¥1,950.00 | ¥1,939.00 | 1.40K |
| 2026-09-11 | ¥1,948.00 | 0.00% | ¥1,928.00 | ¥1,948.00 | ¥1,928.00 | 1.00K |
| 2026-09-10 | ¥1,948.00 | +0.10% | ¥1,948.00 | ¥1,948.00 | ¥1,948.00 | 300 |
| 2026-09-09 | ¥1,946.00 | -0.05% | ¥1,947.00 | ¥1,947.00 | ¥1,918.00 | 300 |
| 2026-09-08 | ¥1,947.00 | 0.00% | ¥1,947.00 | ¥1,947.00 | ¥1,947.00 | 100 |
| 2026-09-07 | ¥1,947.00 | -0.05% | ¥1,925.00 | ¥1,948.00 | ¥1,919.00 | 2.20K |
| 2026-09-04 | ¥1,948.00 | -0.05% | ¥1,948.00 | ¥1,948.00 | ¥1,948.00 | 400 |
| 2026-09-03 | ¥1,949.00 | +0.05% | ¥1,948.00 | ¥1,949.00 | ¥1,948.00 | 400 |
| 2026-09-02 | ¥1,948.00 | -0.10% | ¥1,949.00 | ¥1,949.00 | ¥1,948.00 | 500 |
| 2026-09-01 | ¥1,950.00 | +0.78% | ¥1,929.00 | ¥1,950.00 | ¥1,929.00 | 800 |
| 2026-08-31 | ¥1,935.00 | 0.00% | ¥1,947.00 | ¥1,950.00 | ¥1,935.00 | 900 |
| 2026-08-28 | ¥1,935.00 | -0.62% | ¥1,945.00 | ¥1,945.00 | ¥1,932.00 | 400 |
| 2026-08-27 | ¥1,947.00 | +0.57% | ¥1,944.00 | ¥1,947.00 | ¥1,944.00 | 800 |
| 2026-08-26 | ¥1,936.00 | +0.31% | ¥1,966.00 | ¥1,966.00 | ¥1,936.00 | 1.90K |
| 2026-08-25 | ¥1,930.00 | +1.58% | ¥1,900.00 | ¥1,930.00 | ¥1,900.00 | 1.60K |
| 2026-08-24 | ¥1,900.00 | +0.74% | ¥1,881.00 | ¥1,900.00 | ¥1,881.00 | 300 |
| 2026-08-21 | ¥1,886.00 | -0.47% | ¥1,895.00 | ¥1,895.00 | ¥1,886.00 | 600 |
| 2026-08-20 | ¥1,895.00 | 0.00% | ¥1,895.00 | ¥1,895.00 | ¥1,895.00 | 0 |
| 2026-08-19 | ¥1,895.00 | -0.99% | ¥1,895.00 | ¥1,920.00 | ¥1,882.00 | 1.50K |
| 2026-08-18 | ¥1,914.00 | +0.74% | ¥1,897.00 | ¥1,914.00 | ¥1,888.00 | 1.40K |
| 2026-08-17 | ¥1,900.00 | +0.05% | ¥1,900.00 | ¥1,900.00 | ¥1,889.00 | 1.20K |
| 2026-08-14 | ¥1,899.00 | +1.23% | ¥1,876.00 | ¥1,899.00 | ¥1,865.00 | 400 |
| 2026-08-13 | ¥1,876.00 | 0.00% | ¥1,914.00 | ¥1,914.00 | ¥1,841.00 | 1.20K |
| 2026-08-12 | ¥1,876.00 | 0.00% | ¥1,876.00 | ¥1,876.00 | ¥1,876.00 | 0 |
| 2026-08-10 | ¥1,876.00 | +1.90% | ¥1,841.00 | ¥1,876.00 | ¥1,841.00 | 4.00K |
| 2026-08-07 | ¥1,841.00 | -9.31% | ¥1,836.00 | ¥1,856.00 | ¥1,808.00 | 14.60K |
| 2026-08-06 | ¥2,030.00 | +7.98% | ¥1,876.00 | ¥2,030.00 | ¥1,875.00 | 12.00K |
| 2026-08-05 | ¥1,880.00 | +1.02% | ¥1,875.00 | ¥1,880.00 | ¥1,873.00 | 800 |
| 2026-08-04 | ¥1,861.00 | +1.03% | ¥1,861.00 | ¥1,861.00 | ¥1,861.00 | 1.00K |
| 2026-08-03 | ¥1,842.00 | -1.55% | ¥1,875.00 | ¥1,885.00 | ¥1,842.00 | 1.40K |
| 2026-07-31 | ¥1,871.00 | +0.27% | ¥1,867.00 | ¥1,871.00 | ¥1,867.00 | 600 |
| 2026-07-30 | ¥1,866.00 | 0.00% | ¥1,866.00 | ¥1,866.00 | ¥1,866.00 | 0 |
| 2026-07-29 | ¥1,866.00 | +0.27% | ¥1,866.00 | ¥1,870.00 | ¥1,852.00 | 600 |
| 2026-07-28 | ¥1,861.00 | +0.87% | ¥1,820.00 | ¥1,861.00 | ¥1,820.00 | 600 |
| 2026-07-27 | ¥1,845.00 | +0.82% | ¥1,835.00 | ¥1,845.00 | ¥1,822.00 | 1.00K |
| 2026-07-24 | ¥1,830.00 | -1.24% | ¥1,853.00 | ¥1,853.00 | ¥1,830.00 | 6.10K |
| 2026-07-23 | ¥1,853.00 | -0.38% | ¥1,840.00 | ¥1,860.00 | ¥1,840.00 | 2.20K |
| 2026-07-22 | ¥1,860.00 | +0.70% | ¥1,833.00 | ¥1,860.00 | ¥1,833.00 | 900 |
| 2026-07-21 | ¥1,847.00 | +1.32% | ¥1,844.00 | ¥1,855.00 | ¥1,844.00 | 1.00K |
| 2026-07-17 | ¥1,823.00 | -2.15% | ¥1,823.00 | ¥1,824.00 | ¥1,823.00 | 700 |
| 2026-07-16 | ¥1,863.00 | 0.00% | ¥1,850.00 | ¥1,863.00 | ¥1,835.00 | 2.00K |
| 2026-07-15 | ¥1,863.00 | +1.42% | ¥1,854.00 | ¥1,863.00 | ¥1,854.00 | 400 |
| 2026-07-14 | ¥1,837.00 | 0.00% | ¥1,837.00 | ¥1,837.00 | ¥1,837.00 | 0 |
| 2026-07-13 | ¥1,837.00 | +0.38% | ¥1,840.00 | ¥1,850.00 | ¥1,837.00 | 2.20K |
| 2026-07-10 | ¥1,830.00 | +0.27% | ¥1,826.00 | ¥1,836.00 | ¥1,826.00 | 500 |
| 2026-07-09 | ¥1,825.00 | +0.33% | ¥1,819.00 | ¥1,825.00 | ¥1,819.00 | 1.10K |
| 2026-07-08 | ¥1,819.00 | -0.82% | ¥1,830.00 | ¥1,830.00 | ¥1,819.00 | 600 |
| 2026-07-07 | ¥1,834.00 | +0.44% | ¥1,830.00 | ¥1,834.00 | ¥1,830.00 | 400 |
| 2026-07-06 | ¥1,826.00 | +0.72% | ¥1,826.00 | ¥1,826.00 | ¥1,820.00 | 400 |
| 2026-07-03 | ¥1,813.00 | -1.47% | ¥1,812.00 | ¥1,820.00 | ¥1,812.00 | 900 |
| 2026-07-02 | ¥1,840.00 | +2.17% | ¥1,810.00 | ¥1,840.00 | ¥1,810.00 | 400 |
| 2026-07-01 | ¥1,801.00 | -0.28% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 200 |
| 2026-06-30 | ¥1,806.00 | +0.28% | ¥1,815.00 | ¥1,815.00 | ¥1,806.00 | 200 |
| 2026-06-29 | ¥1,801.00 | -0.66% | ¥1,840.00 | ¥1,868.00 | ¥1,801.00 | 1.10K |
| 2026-06-26 | ¥1,813.00 | -0.93% | ¥1,868.00 | ¥1,870.00 | ¥1,811.00 | 2.50K |
| 2026-06-25 | ¥1,830.00 | +1.50% | ¥1,804.00 | ¥1,830.00 | ¥1,804.00 | 1.40K |
| 2026-06-24 | ¥1,803.00 | 0.00% | ¥1,803.00 | ¥1,803.00 | ¥1,803.00 | 0 |
| 2026-06-23 | ¥1,803.00 | -1.10% | ¥1,830.00 | ¥1,830.00 | ¥1,803.00 | 1.20K |
| 2026-06-22 | ¥1,823.00 | -0.92% | ¥1,805.00 | ¥1,823.00 | ¥1,805.00 | 400 |
| 2026-06-19 | ¥1,840.00 | 0.00% | ¥1,840.00 | ¥1,840.00 | ¥1,840.00 | 0 |
| 2026-06-18 | ¥1,840.00 | +2.22% | ¥1,840.00 | ¥1,840.00 | ¥1,840.00 | 100 |
| 2026-06-17 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 400 |
| 2026-06-16 | ¥1,800.00 | -0.44% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 100 |
| 2026-06-15 | ¥1,808.00 | 0.00% | ¥1,808.00 | ¥1,808.00 | ¥1,808.00 | 0 |
| 2026-06-12 | ¥1,808.00 | 0.00% | ¥1,808.00 | ¥1,808.00 | ¥1,808.00 | 0 |
| 2026-06-11 | ¥1,808.00 | -0.99% | ¥1,849.00 | ¥1,849.00 | ¥1,808.00 | 2.30K |
| 2026-06-10 | ¥1,826.00 | +3.11% | ¥1,772.00 | ¥1,826.00 | ¥1,772.00 | 2.00K |
| 2026-06-09 | ¥1,771.00 | -1.72% | ¥1,771.00 | ¥1,771.00 | ¥1,771.00 | 100 |
| 2026-06-08 | ¥1,802.00 | 0.00% | ¥1,802.00 | ¥1,802.00 | ¥1,802.00 | 0 |
| 2026-06-05 | ¥1,802.00 | -2.33% | ¥1,845.00 | ¥1,845.00 | ¥1,802.00 | 1.40K |
| 2026-06-04 | ¥1,845.00 | +0.65% | ¥1,833.00 | ¥1,845.00 | ¥1,833.00 | 900 |
| 2026-06-03 | ¥1,833.00 | +2.40% | ¥1,790.00 | ¥1,833.00 | ¥1,790.00 | 1.00K |
| 2026-06-02 | ¥1,790.00 | -0.50% | ¥1,791.00 | ¥1,810.00 | ¥1,790.00 | 500 |
| 2026-06-01 | ¥1,799.00 | +1.52% | ¥1,812.00 | ¥1,812.00 | ¥1,790.00 | 1.30K |
| 2026-05-29 | ¥1,772.00 | +0.34% | ¥1,767.00 | ¥1,791.00 | ¥1,767.00 | 194.50K |
| 2026-05-28 | ¥1,766.00 | +0.23% | ¥1,763.00 | ¥1,772.00 | ¥1,763.00 | 52.10K |
| 2026-05-27 | ¥1,762.00 | -2.11% | ¥1,800.00 | ¥1,800.00 | ¥1,762.00 | 6.30K |
| 2026-05-26 | ¥1,800.00 | +0.50% | ¥1,789.00 | ¥1,800.00 | ¥1,770.00 | 51.80K |
| 2026-05-25 | ¥1,791.00 | -1.92% | ¥1,805.00 | ¥1,819.00 | ¥1,790.00 | 33.60K |