Watami Co., Ltd. (7522.T) JPX

Currency In JPY

7522.T Historical Return

If you invested ¥1000 in Watami Co., Ltd. (7522.T) 10 years ago, it would be worth ¥1,006.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.96, while ¥1000 invested 1 year ago would be worth ¥978.11. This corresponds to total returns of 0.68%, 4.7%, -2.19%, respectively, with annualized returns of 0.07%, 0.92%, -2.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7522.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	967	973	973	975	963	56,700
August 20, 2026	973	969	969	977	959	77,500
August 19, 2026	963	965	965	986	960	102,700
August 18, 2026	973	966	966	975	957	109,900
August 17, 2026	994	971	971	997	971	248,700
August 14, 2026	952	1,000	1,000	1,017	952	400,800
August 13, 2026	950	958	958	959	946	77,600
August 12, 2026	945	954	954	956	943	88,500
August 10, 2026	942	941	941	948	935	67,400
August 07, 2026	937	942	942	947	934	78,600
August 06, 2026	929	935	935	936	916	99,100
August 05, 2026	933	930	930	936	928	69,000
August 04, 2026	941	934	934	945	934	73,400
August 03, 2026	944	939	939	950	936	79,000
July 31, 2026	956	944	944	959	944	86,300
July 30, 2026	972	964	964	972	956	96,100
July 29, 2026	958	977	977	985	954	99,800
July 28, 2026	952	957	957	957	948	55,800
July 27, 2026	942	957	957	959	942	49,800
July 23, 2026	941	937	937	943	934	46,200
July 22, 2026	948	944	944	953	935	59,900
July 21, 2026	950	948	948	962	944	81,300
July 17, 2026	946	943	943	956	943	52,900
July 16, 2026	944	943	943	954	942	47,100
July 15, 2026	945	944	944	949	939	47,900
July 14, 2026	946	933	933	952	933	57,500
July 13, 2026	933	933	933	944	933	46,900
July 10, 2026	937	932	932	944	930	69,200
July 09, 2026	945	936	936	945	935	56,000
July 08, 2026	940	948	948	952	940	60,600
July 07, 2026	932	939	939	943	928	63,700
July 06, 2026	926	931	931	938	925	57,300
July 03, 2026	932	927	927	938	927	53,100
July 02, 2026	934	932	932	939	931	46,600
July 01, 2026	935	925	925	936	922	58,500
June 30, 2026	953	935	935	953	932	48,300
June 29, 2026	928	946	946	954	927	104,800
June 26, 2026	920	918	918	924	916	37,400
June 25, 2026	911	920	920	925	911	48,700
June 24, 2026	910	911	911	923	910	39,800
June 23, 2026	915	910	910	917	907	64,700
June 22, 2026	925	919	919	930	916	33,600
June 19, 2026	914	928	928	928	910	77,100
June 18, 2026	915	914	914	920	909	48,000
June 17, 2026	920	915	915	927	915	41,100
June 16, 2026	922	914	914	922	910	57,500
June 15, 2026	940	926	926	944	926	61,200
June 12, 2026	928	940	940	945	927	87,100
June 11, 2026	935	931	931	939	925	61,600
June 10, 2026	915	935	935	935	915	60,800
June 09, 2026	918	915	915	923	915	58,500
June 08, 2026	906	919	919	922	906	72,000
June 05, 2026	901	906	906	914	900	54,000
June 04, 2026	911	900	900	914	900	90,600
June 03, 2026	910	922	922	923	897	91,700
June 02, 2026	918	910	910	918	907	45,200
June 01, 2026	925	923	923	925	908	89,400
May 29, 2026	924	928	928	935	924	46,500
May 28, 2026	937	930	930	938	926	50,700
May 27, 2026	929	933	933	934	924	70,700