Watami Co., Ltd.(JP:7522)
Â¥848.00+1.00 (+0.12%)
JP:7522
Watami Co., Ltd. historical prices
Â¥848.00
At close:+1.00 (+0.12%)
Want to see JP:7522 full AI Analyst Report?
Watami Co., Ltd. (7522) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 848.00 | 853.00 | 844.00 | 848.00 | 848.00 | +0.12% | 83,200 | 0.53 |
| Nov 10, 2026 | 844.00 | 850.00 | 840.00 | 847.00 | 847.00 | +2.79% | 102,400 | 0.66 |
| Nov 09, 2026 | 838.00 | 849.00 | 833.00 | 841.00 | 841.00 | +2.06% | 140,100 | 0.90 |
| Nov 06, 2026 | 850.00 | 851.00 | 824.00 | 824.00 | 824.00 | -4.30% | 216,100 | 1.42 |
| Nov 05, 2026 | 849.00 | 871.00 | 845.00 | 861.00 | 861.00 | +2.74% | 157,000 | 1.04 |
| Nov 04, 2026 | 846.00 | 854.00 | 838.00 | 838.00 | 838.00 | -0.95% | 113,700 | 0.76 |
| Nov 03, 2026 | 846.00 | 862.00 | 846.00 | 846.00 | 846.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 855.00 | 862.00 | 846.00 | 846.00 | 846.00 | -1.05% | 96,000 | 0.64 |
| Oct 30, 2026 | 851.00 | 861.00 | 851.00 | 855.00 | 855.00 | +1.54% | 123,900 | 0.82 |
| Oct 29, 2026 | 840.00 | 848.00 | 835.00 | 842.00 | 842.00 | +0.60% | 417,600 | 2.88 |
| Oct 28, 2026 | 855.00 | 855.00 | 837.00 | 837.00 | 837.00 | -2.11% | 193,900 | 1.35 |
| Oct 27, 2026 | 864.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.95% | 131,700 | 0.92 |
| Oct 26, 2026 | 874.00 | 877.00 | 861.00 | 872.00 | 872.00 | -0.23% | 136,100 | 0.96 |
| Oct 23, 2026 | 880.00 | 895.00 | 872.00 | 874.00 | 874.00 | -0.23% | 180,900 | 1.29 |
| Oct 22, 2026 | 870.00 | 878.00 | 865.00 | 876.00 | 876.00 | +0.92% | 102,700 | 0.74 |
| Oct 21, 2026 | 871.00 | 874.00 | 863.00 | 868.00 | 868.00 | -0.34% | 112,600 | 0.81 |
| Oct 20, 2026 | 861.00 | 872.00 | 859.00 | 871.00 | 871.00 | +1.40% | 170,800 | 1.25 |
| Oct 19, 2026 | 859.00 | 864.00 | 854.00 | 859.00 | 859.00 | +0.59% | 86,700 | 0.64 |
| Oct 16, 2026 | 860.00 | 862.00 | 853.00 | 854.00 | 854.00 | -0.70% | 118,200 | 0.87 |
| Oct 15, 2026 | 846.00 | 863.00 | 845.00 | 860.00 | 860.00 | +1.78% | 189,600 | 1.43 |
| Oct 14, 2026 | 853.00 | 853.00 | 839.00 | 845.00 | 845.00 | -0.94% | 154,900 | 1.19 |
| Oct 13, 2026 | 850.00 | 858.00 | 840.00 | 853.00 | 853.00 | +0.95% | 125,800 | 0.97 |
| Oct 12, 2026 | 845.00 | 854.00 | 842.00 | 845.00 | 845.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 842.00 | 854.00 | 842.00 | 845.00 | 845.00 | +0.36% | 151,500 | 1.18 |
| Oct 08, 2026 | 861.00 | 861.00 | 836.00 | 842.00 | 842.00 | -2.43% | 280,000 | 2.24 |
| Oct 07, 2026 | 862.00 | 870.00 | 861.00 | 863.00 | 863.00 | -0.12% | 106,300 | 0.86 |
| Oct 06, 2026 | 863.00 | 870.00 | 861.00 | 864.00 | 864.00 | +0.58% | 147,200 | 1.20 |
| Oct 05, 2026 | 865.00 | 867.00 | 859.00 | 859.00 | 859.00 | -0.92% | 210,000 | 1.74 |
| Oct 02, 2026 | 870.00 | 870.00 | 862.00 | 867.00 | 867.00 | -0.80% | 203,500 | 1.72 |
| Oct 01, 2026 | 870.00 | 877.00 | 862.00 | 874.00 | 874.00 | +0.11% | 223,700 | 1.93 |
| Sep 30, 2026 | 883.00 | 884.00 | 866.00 | 873.00 | 873.00 | -1.36% | 243,800 | 2.16 |
| Sep 29, 2026 | 891.00 | 894.00 | 881.00 | 885.00 | 885.00 | -0.45% | 400,700 | 3.74 |
| Sep 28, 2026 | 896.00 | 900.00 | 888.00 | 889.00 | 889.00 | -0.78% | 740,200 | 7.70 |
| Sep 25, 2026 | 902.00 | 908.00 | 896.00 | 896.00 | 896.00 | 0.00% | 263,300 | 2.84 |
| Sep 24, 2026 | 908.00 | 910.00 | 896.00 | 896.00 | 896.00 | -1.32% | 479,600 | 5.52 |
| Sep 23, 2026 | 912.00 | 914.00 | 907.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 912.00 | 914.00 | 907.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 912.00 | 914.00 | 907.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 912.00 | 914.00 | 907.00 | 908.00 | 908.00 | -0.66% | 179,900 | 2.07 |
| Sep 17, 2026 | 906.00 | 917.00 | 906.00 | 914.00 | 914.00 | +0.66% | 168,800 | 1.99 |
| Sep 16, 2026 | 916.00 | 919.00 | 908.00 | 908.00 | 908.00 | -0.87% | 158,200 | 1.89 |
| Sep 15, 2026 | 908.00 | 921.00 | 908.00 | 916.00 | 916.00 | +0.66% | 150,700 | 1.84 |
| Sep 14, 2026 | 904.00 | 913.00 | 904.00 | 910.00 | 910.00 | +0.66% | 159,000 | 1.99 |
| Sep 11, 2026 | 909.00 | 916.00 | 901.00 | 904.00 | 904.00 | -0.99% | 183,200 | 2.35 |
| Sep 10, 2026 | 915.00 | 921.00 | 913.00 | 913.00 | 913.00 | -0.87% | 107,600 | 1.39 |
| Sep 09, 2026 | 924.00 | 926.00 | 918.00 | 921.00 | 921.00 | -0.65% | 122,700 | 1.60 |
| Sep 08, 2026 | 931.00 | 935.00 | 924.00 | 927.00 | 927.00 | -0.75% | 117,000 | 1.54 |
| Sep 07, 2026 | 943.00 | 944.00 | 933.00 | 934.00 | 934.00 | -1.37% | 143,300 | 1.92 |
| Sep 04, 2026 | 945.00 | 953.00 | 938.00 | 947.00 | 947.00 | -0.32% | 145,200 | 1.98 |
| Sep 03, 2026 | 949.00 | 955.00 | 949.00 | 950.00 | 950.00 | +0.11% | 68,500 | 0.94 |
