Watami Co., Ltd. 7522
TSE · Japan · Consumer Services
¥867.00-7.00 (-0.80%)
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 | ¥867.00 | -0.80% | ¥870.00 | ¥870.00 | ¥862.00 | 203.50K |
| 2026-10-01 | ¥874.00 | +0.11% | ¥870.00 | ¥877.00 | ¥862.00 | 223.70K |
| 2026-09-30 | ¥873.00 | -1.36% | ¥883.00 | ¥884.00 | ¥866.00 | 243.80K |
| 2026-09-29 | ¥885.00 | -0.45% | ¥891.00 | ¥894.00 | ¥881.00 | 400.70K |
| 2026-09-28 | ¥889.00 | -0.78% | ¥896.00 | ¥900.00 | ¥888.00 | 740.20K |
| 2026-09-25 | ¥896.00 | 0.00% | ¥902.00 | ¥908.00 | ¥896.00 | 263.30K |
| 2026-09-24 | ¥896.00 | -1.32% | ¥908.00 | ¥910.00 | ¥896.00 | 479.60K |
| 2026-09-18 | ¥908.00 | -0.66% | ¥912.00 | ¥914.00 | ¥907.00 | 179.90K |
| 2026-09-17 | ¥914.00 | +0.66% | ¥906.00 | ¥917.00 | ¥906.00 | 168.80K |
| 2026-09-16 | ¥908.00 | -0.87% | ¥916.00 | ¥919.00 | ¥908.00 | 158.20K |
| 2026-09-15 | ¥916.00 | +0.66% | ¥908.00 | ¥921.00 | ¥908.00 | 150.70K |
| 2026-09-14 | ¥910.00 | +0.66% | ¥904.00 | ¥913.00 | ¥904.00 | 159.00K |
| 2026-09-11 | ¥904.00 | -0.99% | ¥909.00 | ¥916.00 | ¥901.00 | 183.20K |
| 2026-09-10 | ¥913.00 | -0.87% | ¥915.00 | ¥921.00 | ¥913.00 | 107.60K |
| 2026-09-09 | ¥921.00 | -0.65% | ¥924.00 | ¥926.00 | ¥918.00 | 122.70K |
| 2026-09-08 | ¥927.00 | -0.75% | ¥931.00 | ¥935.00 | ¥924.00 | 117.00K |
| 2026-09-07 | ¥934.00 | -1.37% | ¥943.00 | ¥944.00 | ¥933.00 | 143.30K |
| 2026-09-04 | ¥947.00 | -0.32% | ¥945.00 | ¥953.00 | ¥938.00 | 145.20K |
| 2026-09-03 | ¥950.00 | +0.11% | ¥949.00 | ¥955.00 | ¥949.00 | 68.50K |
| 2026-09-02 | ¥949.00 | -1.15% | ¥955.00 | ¥959.00 | ¥946.00 | 115.20K |
| 2026-09-01 | ¥960.00 | -1.44% | ¥971.00 | ¥976.00 | ¥958.00 | 96.30K |
| 2026-08-31 | ¥974.00 | +1.04% | ¥970.00 | ¥976.00 | ¥964.00 | 80.40K |
| 2026-08-28 | ¥964.00 | -0.31% | ¥965.00 | ¥971.00 | ¥961.00 | 74.00K |
| 2026-08-27 | ¥967.00 | -0.62% | ¥970.00 | ¥979.00 | ¥964.00 | 69.00K |
| 2026-08-26 | ¥973.00 | -0.10% | ¥973.00 | ¥980.00 | ¥973.00 | 51.20K |
| 2026-08-25 | ¥974.00 | -0.51% | ¥978.00 | ¥990.00 | ¥973.00 | 71.50K |
| 2026-08-24 | ¥979.00 | +0.62% | ¥971.00 | ¥986.00 | ¥968.00 | 83.60K |
| 2026-08-21 | ¥973.00 | +0.41% | ¥967.00 | ¥975.00 | ¥963.00 | 56.70K |
| 2026-08-20 | ¥969.00 | +0.41% | ¥973.00 | ¥977.00 | ¥959.00 | 77.50K |
| 2026-08-19 | ¥965.00 | -0.10% | ¥963.00 | ¥986.00 | ¥960.00 | 102.70K |
| 2026-08-18 | ¥966.00 | -0.51% | ¥973.00 | ¥975.00 | ¥957.00 | 109.90K |
| 2026-08-17 | ¥971.00 | -2.90% | ¥994.00 | ¥997.00 | ¥971.00 | 248.70K |
| 2026-08-14 | ¥1,000.00 | +4.38% | ¥952.00 | ¥1,017.00 | ¥952.00 | 400.80K |
| 2026-08-13 | ¥958.00 | +0.42% | ¥950.00 | ¥959.00 | ¥946.00 | 77.60K |
| 2026-08-12 | ¥954.00 | +1.38% | ¥945.00 | ¥956.00 | ¥943.00 | 88.50K |
| 2026-08-10 | ¥941.00 | -0.11% | ¥942.00 | ¥948.00 | ¥935.00 | 67.40K |
| 2026-08-07 | ¥942.00 | +0.75% | ¥937.00 | ¥947.00 | ¥934.00 | 78.60K |
| 2026-08-06 | ¥935.00 | +0.54% | ¥929.00 | ¥936.00 | ¥916.00 | 99.10K |
| 2026-08-05 | ¥930.00 | -0.43% | ¥933.00 | ¥936.00 | ¥928.00 | 69.00K |
| 2026-08-04 | ¥934.00 | -0.53% | ¥941.00 | ¥945.00 | ¥934.00 | 73.40K |
| 2026-08-03 | ¥939.00 | -0.53% | ¥944.00 | ¥950.00 | ¥936.00 | 79.00K |
| 2026-07-31 | ¥944.00 | -2.07% | ¥956.00 | ¥959.00 | ¥944.00 | 86.30K |
| 2026-07-30 | ¥964.00 | -1.33% | ¥972.00 | ¥972.00 | ¥956.00 | 96.10K |
| 2026-07-29 | ¥977.00 | +2.09% | ¥958.00 | ¥985.00 | ¥954.00 | 99.80K |
| 2026-07-28 | ¥957.00 | 0.00% | ¥952.00 | ¥957.00 | ¥948.00 | 55.80K |
| 2026-07-27 | ¥957.00 | +1.59% | ¥942.00 | ¥959.00 | ¥942.00 | 49.80K |
| 2026-07-24 | ¥942.00 | +0.53% | ¥940.00 | ¥947.00 | ¥933.00 | 49.50K |
| 2026-07-23 | ¥937.00 | -0.74% | ¥941.00 | ¥943.00 | ¥934.00 | 46.20K |
| 2026-07-22 | ¥944.00 | -0.42% | ¥948.00 | ¥953.00 | ¥935.00 | 59.90K |
| 2026-07-21 | ¥948.00 | +0.53% | ¥950.00 | ¥962.00 | ¥944.00 | 81.30K |
| 2026-07-17 | ¥943.00 | 0.00% | ¥946.00 | ¥956.00 | ¥943.00 | 52.90K |
| 2026-07-16 | ¥943.00 | -0.11% | ¥944.00 | ¥954.00 | ¥942.00 | 47.10K |
| 2026-07-15 | ¥944.00 | +1.18% | ¥945.00 | ¥949.00 | ¥939.00 | 47.90K |
| 2026-07-14 | ¥933.00 | 0.00% | ¥946.00 | ¥952.00 | ¥933.00 | 57.50K |
| 2026-07-13 | ¥933.00 | +0.11% | ¥933.00 | ¥944.00 | ¥933.00 | 46.90K |
| 2026-07-10 | ¥932.00 | -0.43% | ¥937.00 | ¥944.00 | ¥930.00 | 69.20K |
| 2026-07-09 | ¥936.00 | -1.27% | ¥945.00 | ¥945.00 | ¥935.00 | 56.00K |
| 2026-07-08 | ¥948.00 | +0.96% | ¥940.00 | ¥952.00 | ¥940.00 | 60.60K |
| 2026-07-07 | ¥939.00 | +0.86% | ¥932.00 | ¥943.00 | ¥928.00 | 63.70K |
| 2026-07-06 | ¥931.00 | +0.43% | ¥926.00 | ¥938.00 | ¥925.00 | 57.30K |
| 2026-07-03 | ¥927.00 | -0.54% | ¥932.00 | ¥938.00 | ¥927.00 | 53.10K |
| 2026-07-02 | ¥932.00 | +0.76% | ¥934.00 | ¥939.00 | ¥931.00 | 46.60K |
| 2026-07-01 | ¥925.00 | -1.07% | ¥935.00 | ¥936.00 | ¥922.00 | 58.50K |
| 2026-06-30 | ¥935.00 | -1.16% | ¥953.00 | ¥953.00 | ¥932.00 | 48.30K |
| 2026-06-29 | ¥946.00 | +3.05% | ¥928.00 | ¥954.00 | ¥927.00 | 104.80K |
| 2026-06-26 | ¥918.00 | -0.22% | ¥920.00 | ¥924.00 | ¥916.00 | 37.40K |
| 2026-06-25 | ¥920.00 | +0.99% | ¥911.00 | ¥925.00 | ¥911.00 | 48.70K |
| 2026-06-24 | ¥911.00 | +0.11% | ¥910.00 | ¥923.00 | ¥910.00 | 39.80K |
| 2026-06-23 | ¥910.00 | -0.98% | ¥915.00 | ¥917.00 | ¥907.00 | 64.70K |
| 2026-06-22 | ¥919.00 | -0.97% | ¥925.00 | ¥930.00 | ¥916.00 | 33.60K |
| 2026-06-19 | ¥928.00 | +1.53% | ¥914.00 | ¥928.00 | ¥910.00 | 77.10K |
| 2026-06-18 | ¥914.00 | -0.11% | ¥915.00 | ¥920.00 | ¥909.00 | 48.00K |
| 2026-06-17 | ¥915.00 | +0.11% | ¥920.00 | ¥927.00 | ¥915.00 | 41.10K |
| 2026-06-16 | ¥914.00 | -1.30% | ¥922.00 | ¥922.00 | ¥910.00 | 57.50K |
| 2026-06-15 | ¥926.00 | -1.49% | ¥940.00 | ¥944.00 | ¥926.00 | 61.20K |
| 2026-06-12 | ¥940.00 | +0.97% | ¥928.00 | ¥945.00 | ¥927.00 | 87.10K |
| 2026-06-11 | ¥931.00 | -0.43% | ¥935.00 | ¥939.00 | ¥925.00 | 61.60K |
| 2026-06-10 | ¥935.00 | +2.19% | ¥915.00 | ¥935.00 | ¥915.00 | 60.80K |
| 2026-06-09 | ¥915.00 | -0.44% | ¥918.00 | ¥923.00 | ¥915.00 | 58.50K |
| 2026-06-08 | ¥919.00 | +1.43% | ¥906.00 | ¥922.00 | ¥906.00 | 72.00K |
| 2026-06-05 | ¥906.00 | +0.67% | ¥901.00 | ¥914.00 | ¥900.00 | 54.00K |
| 2026-06-04 | ¥900.00 | -2.39% | ¥911.00 | ¥914.00 | ¥900.00 | 90.60K |
| 2026-06-03 | ¥922.00 | +1.32% | ¥910.00 | ¥923.00 | ¥897.00 | 91.70K |
| 2026-06-02 | ¥910.00 | -1.41% | ¥918.00 | ¥918.00 | ¥907.00 | 45.20K |
| 2026-06-01 | ¥923.00 | -0.54% | ¥925.00 | ¥925.00 | ¥908.00 | 89.40K |
| 2026-05-29 | ¥928.00 | -0.22% | ¥924.00 | ¥935.00 | ¥924.00 | 46.50K |
| 2026-05-28 | ¥930.00 | -0.32% | ¥937.00 | ¥938.00 | ¥926.00 | 50.70K |
| 2026-05-27 | ¥933.00 | +0.76% | ¥929.00 | ¥934.00 | ¥924.00 | 70.70K |
| 2026-05-26 | ¥926.00 | +1.31% | ¥911.00 | ¥926.00 | ¥908.00 | 69.50K |
| 2026-05-25 | ¥914.00 | -1.40% | ¥927.00 | ¥931.00 | ¥907.00 | 97.40K |