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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	993	1,003	1,003	1,006	993	540,000
September 25, 2025	997	1,001	1,001	1,001	994	261,400
September 24, 2025	986	996	996	997	986	258,300
September 22, 2025	985	990	990	994	985	150,700
September 19, 2025	995	992	992	998	985	152,800
September 18, 2025	990	994	994	995	989	87,000
September 17, 2025	989	994	994	995	988	87,600
September 16, 2025	982	994	994	994	980	185,200
September 12, 2025	983	986	986	988	982	107,200
September 11, 2025	993	983	983	994	981	179,200
September 10, 2025	994	994	994	999	993	67,100
September 09, 2025	997	994	994	1,008	991	143,400
September 08, 2025	997	999	999	1,003	993	121,500
September 05, 2025	1,002	999	999	1,007	997	113,700
September 04, 2025	1,005	1,005	1,005	1,006	998	127,100
September 03, 2025	994	1,000	1,000	1,003	993	145,200
September 02, 2025	994	993	993	998	987	96,100
September 01, 2025	979	990	990	1,001	979	143,900
August 29, 2025	1,003	977	977	1,004	977	297,200
August 28, 2025	1,016	1,010	1,010	1,016	1,004	59,400
August 27, 2025	1,007	1,016	1,016	1,016	1,005	63,000
August 26, 2025	1,004	1,005	1,005	1,009	1,003	42,300
August 25, 2025	1,002	1,003	1,003	1,008	1,000	91,100
August 22, 2025	1,008	1,003	1,003	1,010	1,002	58,700
August 21, 2025	1,027	1,005	1,005	1,027	1,005	74,200
August 20, 2025	1,037	1,025	1,025	1,044	1,025	58,200
August 19, 2025	1,027	1,037	1,037	1,038	1,027	79,600
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

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