Watami Co., Ltd. - 7522.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,026	1,029	1,029	1,041	1,025	81,500
August 15, 2025	1,025	1,020	1,020	1,037	1,006	196,300
August 14, 2025	1,047	1,015	1,015	1,076	1,003	244,800
August 13, 2025	1,060	1,055	1,055	1,062	1,047	104,300
August 12, 2025	1,062	1,063	1,063	1,068	1,050	68,600
August 08, 2025	1,055	1,062	1,062	1,063	1,048	117,800
August 07, 2025	1,056	1,055	1,055	1,065	1,046	74,900
August 06, 2025	1,035	1,051	1,051	1,058	1,030	62,500
August 05, 2025	1,033	1,035	1,035	1,042	1,032	43,300
August 04, 2025	1,039	1,027	1,027	1,039	1,025	36,800
August 01, 2025	1,022	1,040	1,040	1,040	1,022	82,800
July 31, 2025	1,017	1,018	1,018	1,021	1,008	43,700
July 30, 2025	1,012	1,017	1,017	1,017	1,007	101,400
July 29, 2025	1,010	1,012	1,012	1,012	998	82,800
July 28, 2025	1,019	1,015	1,015	1,024	1,009	51,800
July 25, 2025	1,017	1,015	1,015	1,021	1,012	44,000
July 24, 2025	1,008	1,014	1,014	1,017	1,007	59,400
July 23, 2025	1,006	1,004	1,004	1,011	1,002	82,600
July 22, 2025	1,005	1,003	1,003	1,012	997	74,100
July 18, 2025	1,030	1,006	1,006	1,033	1,006	87,100
July 17, 2025	998	1,025	1,025	1,025	994	112,600
July 16, 2025	998	993	993	1,003	993	96,800
July 15, 2025	1,001	998	998	1,010	997	54,600
July 14, 2025	1,001	1,001	1,001	1,003	981	124,500
July 11, 2025	1,017	997	997	1,025	994	138,500
July 10, 2025	1,023	1,017	1,017	1,023	1,007	55,500
July 09, 2025	1,020	1,023	1,023	1,031	1,015	44,400
July 08, 2025	1,009	1,017	1,017	1,020	1,008	44,200
July 07, 2025	1,006	1,011	1,011	1,017	1,003	42,800
July 04, 2025	1,007	1,006	1,006	1,011	1,006	22,500
July 03, 2025	1,003	1,007	1,007	1,010	1,000	57,200
July 02, 2025	1,011	1,007	1,007	1,024	1,007	53,200
July 01, 2025	1,021	1,011	1,011	1,025	1,010	42,200
June 30, 2025	1,027	1,025	1,025	1,032	1,018	49,800
June 27, 2025	1,020	1,027	1,027	1,027	1,017	47,900
June 26, 2025	1,017	1,018	1,018	1,019	1,012	31,700
June 25, 2025	1,025	1,017	1,017	1,025	1,008	55,900
June 24, 2025	1,054	1,025	1,025	1,054	1,020	47,800
June 23, 2025	1,050	1,033	1,033	1,050	1,033	47,900
June 20, 2025	1,032	1,051	1,051	1,060	1,028	194,300
June 19, 2025	1,033	1,037	1,037	1,040	1,031	42,300
June 18, 2025	1,038	1,033	1,033	1,040	1,026	52,500
June 17, 2025	1,014	1,038	1,038	1,043	1,014	80,000
June 16, 2025	1,018	1,017	1,017	1,022	1,008	40,900
June 13, 2025	1,004	1,014	1,014	1,018	1,001	71,900
June 12, 2025	1,012	1,007	1,007	1,015	1,003	49,900
June 11, 2025	1,000	1,015	1,015	1,028	1,000	77,900
June 10, 2025	1,008	997	997	1,008	997	36,500
June 09, 2025	1,008	1,004	1,004	1,016	997	57,300
June 06, 2025	1,009	1,007	1,007	1,023	1,007	45,400
June 05, 2025	1,016	1,015	1,015	1,031	1,005	102,900
June 04, 2025	1,000	1,016	1,016	1,016	997	57,500
June 03, 2025	999	1,002	1,002	1,007	989	97,600
June 02, 2025	992	993	993	995	981	116,700
May 30, 2025	1,003	996	996	1,005	996	101,500
May 29, 2025	1,013	1,010	1,010	1,016	998	73,300
May 28, 2025	1,003	1,011	1,011	1,015	998	106,400
May 27, 2025	1,002	1,002	1,002	1,011	1,002	49,800
May 26, 2025	1,006	1,002	1,002	1,016	1,002	57,900
May 23, 2025	1,001	1,006	1,006	1,013	1,000	110,800

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