Watanabe Sato Co., Ltd.(JP:1807)
Â¥1,770.00-30.00 (-1.67%)
JP:1807
Watanabe Sato Co., Ltd. historical prices
Â¥1,770.00
At close:-30.00 (-1.67%)
Want to see JP:1807 full AI Analyst Report?
Watanabe Sato Co., Ltd. (1807) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,760.00 | 1,786.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.67% | 1,900 | 1.99 |
| Nov 10, 2026 | 1,808.00 | 1,830.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.11% | 2,800 | 3.02 |
| Nov 09, 2026 | 1,820.00 | 1,829.00 | 1,803.00 | 1,803.00 | 1,803.00 | +0.06% | 1,300 | 1.43 |
| Nov 06, 2026 | 1,885.00 | 1,885.00 | 1,777.00 | 1,802.00 | 1,802.00 | -5.16% | 5,900 | 7.25 |
| Nov 05, 2026 | 1,905.00 | 1,911.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.58% | 900 | 1.04 |
| Nov 04, 2026 | 1,911.00 | 1,912.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.00% | 1,500 | 1.40 |
| Nov 03, 2026 | 1,911.00 | 1,969.00 | 1,910.00 | 1,911.00 | 1,911.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,969.00 | 1,969.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.80% | 1,700 | 1.36 |
| Oct 30, 2026 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | -2.01% | 200 | 0.16 |
| Oct 29, 2026 | 1,902.00 | 1,986.00 | 1,902.00 | 1,986.00 | 1,986.00 | +4.09% | 2,700 | 2.18 |
| Oct 28, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | -2.05% | 600 | 0.48 |
| Oct 27, 2026 | 1,915.00 | 1,948.00 | 1,908.00 | 1,948.00 | 1,948.00 | +1.30% | 500 | 0.41 |
| Oct 26, 2026 | 1,978.00 | 1,978.00 | 1,908.00 | 1,923.00 | 1,923.00 | -0.77% | 2,900 | 2.43 |
| Oct 23, 2026 | 1,920.00 | 1,938.00 | 1,918.00 | 1,938.00 | 1,938.00 | +1.10% | 1,000 | 0.84 |
| Oct 22, 2026 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.42% | 100 | 0.08 |
| Oct 21, 2026 | 1,923.00 | 1,925.00 | 1,923.00 | 1,925.00 | 1,925.00 | +0.10% | 800 | 0.62 |
| Oct 20, 2026 | 1,930.00 | 1,930.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.36% | 300 | 0.23 |
| Oct 19, 2026 | 1,898.00 | 1,930.00 | 1,898.00 | 1,930.00 | 1,930.00 | +1.47% | 1,100 | 0.84 |
| Oct 16, 2026 | 1,920.00 | 1,920.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.94% | 200 | 0.15 |
| Oct 15, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 200 | 0.15 |
| Oct 14, 2026 | 1,928.00 | 1,930.00 | 1,928.00 | 1,930.00 | 1,930.00 | +1.79% | 1,900 | 1.46 |
| Oct 13, 2026 | 1,894.00 | 1,927.00 | 1,894.00 | 1,896.00 | 1,896.00 | -1.25% | 400 | 0.30 |
| Oct 12, 2026 | 1,916.00 | 1,920.00 | 1,916.00 | 1,920.00 | 1,920.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,916.00 | 1,920.00 | 1,916.00 | 1,920.00 | 1,920.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,916.00 | 1,920.00 | 1,916.00 | 1,920.00 | 1,920.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,916.00 | 1,920.00 | 1,916.00 | 1,920.00 | 1,920.00 | +1.05% | 900 | 0.66 |
| Oct 06, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.00% | 100 | 0.07 |
| Oct 05, 2026 | 1,929.00 | 1,929.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.50% | 700 | 0.51 |
| Oct 02, 2026 | 1,930.00 | 1,930.00 | 1,928.00 | 1,929.00 | 1,929.00 | -0.05% | 1,800 | 1.33 |
| Oct 01, 2026 | 1,925.00 | 1,940.00 | 1,925.00 | 1,930.00 | 1,930.00 | +1.05% | 300 | 0.22 |
| Sep 30, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | 400 | 0.29 |
| Sep 29, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | +3.83% | 300 | 0.22 |
| Sep 28, 2026 | 1,910.00 | 1,918.00 | 1,910.00 | 1,918.00 | 1,878.00 | +0.31% | 600 | 0.44 |
| Sep 25, 2026 | 1,919.00 | 1,934.00 | 1,910.00 | 1,912.00 | 1,872.13 | -0.36% | 4,000 | 3.07 |
| Sep 24, 2026 | 1,933.00 | 1,933.00 | 1,901.00 | 1,919.00 | 1,878.98 | -0.78% | 1,600 | 1.24 |
| Sep 23, 2026 | 1,934.00 | 1,934.00 | 1,902.00 | 1,934.00 | 1,893.67 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,934.00 | 1,934.00 | 1,902.00 | 1,934.00 | 1,893.67 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,934.00 | 1,934.00 | 1,902.00 | 1,934.00 | 1,893.67 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,902.00 | 1,934.00 | 1,902.00 | 1,934.00 | 1,893.67 | +0.05% | 800 | 0.59 |
| Sep 17, 2026 | 1,910.00 | 1,933.00 | 1,877.00 | 1,933.00 | 1,892.69 | +1.20% | 2,500 | 1.88 |
| Sep 16, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,870.17 | +0.53% | 600 | 0.45 |
| Sep 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,860.38 | -2.01% | 100 | 0.08 |
| Sep 14, 2026 | 1,950.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,898.56 | -0.46% | 1,400 | 1.07 |
| Sep 11, 2026 | 1,928.00 | 1,948.00 | 1,928.00 | 1,948.00 | 1,907.37 | 0.00% | 1,000 | 0.78 |
| Sep 10, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,907.37 | +0.10% | 300 | 0.23 |
| Sep 09, 2026 | 1,947.00 | 1,947.00 | 1,918.00 | 1,946.00 | 1,905.42 | -0.05% | 300 | 0.23 |
| Sep 08, 2026 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,906.40 | 0.00% | 100 | 0.08 |
| Sep 07, 2026 | 1,925.00 | 1,948.00 | 1,919.00 | 1,947.00 | 1,906.40 | -0.05% | 2,200 | 1.68 |
| Sep 04, 2026 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,907.37 | -0.05% | 400 | 0.31 |
| Sep 03, 2026 | 1,948.00 | 1,949.00 | 1,948.00 | 1,949.00 | 1,908.35 | +0.05% | 400 | 0.31 |
