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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	975	968	968	975	962	88,500
February 19, 2026	971	974	974	976	963	52,200
February 18, 2026	978	973	973	978	971	38,400
February 17, 2026	973	970	970	980	969	62,600
February 16, 2026	986	973	973	989	970	115,500
February 13, 2026	972	961	961	979	961	67,900
February 12, 2026	973	978	978	982	971	88,200
February 10, 2026	970	966	966	975	966	61,000
February 09, 2026	969	973	973	974	965	110,300
February 06, 2026	955	958	958	965	950	87,300
February 05, 2026	960	958	958	965	956	51,300
February 04, 2026	941	956	956	960	941	59,100
February 03, 2026	947	943	943	951	940	91,300
February 02, 2026	959	956	956	966	950	91,000
January 30, 2026	940	953	953	953	938	56,700
January 29, 2026	931	937	937	941	924	70,800
January 28, 2026	939	929	929	939	927	99,900
January 27, 2026	949	939	939	949	939	63,100
January 26, 2026	952	949	949	955	948	60,700
January 23, 2026	966	963	963	969	959	72,600
January 22, 2026	951	968	968	969	951	78,200
January 21, 2026	959	943	943	959	942	120,300
January 20, 2026	962	961	961	965	959	55,900
January 19, 2026	973	962	962	973	962	59,500
January 16, 2026	966	973	973	973	961	50,100
January 15, 2026	956	967	967	969	956	58,400
January 14, 2026	954	957	957	959	951	58,100
January 13, 2026	974	954	954	974	953	105,100
January 09, 2026	967	970	970	975	967	35,800
January 08, 2026	971	967	967	975	964	43,800
January 07, 2026	958	971	971	971	955	66,200
January 06, 2026	955	958	958	963	955	40,200
January 05, 2026	964	954	954	966	952	69,200
December 30, 2025	964	966	966	970	963	57,400
December 29, 2025	970	965	965	970	958	59,100
December 26, 2025	962	968	968	971	962	57,900
December 25, 2025	964	967	967	970	964	42,300
December 24, 2025	968	964	964	971	962	42,100
December 23, 2025	957	965	965	965	957	33,600
December 22, 2025	964	957	957	964	956	51,300
December 19, 2025	970	966	966	976	963	62,200
December 18, 2025	954	970	970	974	951	64,200
December 17, 2025	965	954	954	965	952	30,000
December 16, 2025	966	962	962	972	962	72,500
December 15, 2025	955	965	965	969	955	75,100
December 12, 2025	943	950	950	953	942	81,500
December 11, 2025	939	935	935	943	934	45,400
December 10, 2025	930	940	940	945	930	63,300
December 09, 2025	937	932	932	941	930	78,500
December 08, 2025	945	941	941	948	939	54,000
December 05, 2025	945	943	943	948	940	30,200
December 04, 2025	944	950	950	950	942	48,500
December 03, 2025	955	947	947	960	945	60,200
December 02, 2025	961	954	954	963	951	52,100
December 01, 2025	968	961	961	972	959	58,300
November 28, 2025	955	969	969	972	955	94,800
November 27, 2025	944	962	962	962	942	61,600
November 26, 2025	960	950	950	963	947	57,600
November 25, 2025	969	958	958	969	953	109,100
November 21, 2025	942	973	973	974	942	136,700

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