Watahan & Co.,Ltd. (3199.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1,675.00 | 1,678.00 | 1,665.00 | 1,675.00 | 1,675.00 | 23,800 |
| 20 June 2024 | 1,684.00 | 1,688.00 | 1,650.00 | 1,662.00 | 1,662.00 | 16,500 |
| 19 June 2024 | 1,677.00 | 1,684.00 | 1,670.00 | 1,682.00 | 1,682.00 | 13,800 |
| 18 June 2024 | 1,668.00 | 1,680.00 | 1,666.00 | 1,678.00 | 1,678.00 | 15,500 |
| 17 June 2024 | 1,671.00 | 1,671.00 | 1,651.00 | 1,661.00 | 1,661.00 | 15,600 |
| 14 June 2024 | 1,635.00 | 1,674.00 | 1,633.00 | 1,674.00 | 1,674.00 | 42,400 |
| 13 June 2024 | 1,645.00 | 1,648.00 | 1,615.00 | 1,624.00 | 1,624.00 | 9,000 |
| 12 June 2024 | 1,644.00 | 1,644.00 | 1,634.00 | 1,642.00 | 1,642.00 | 7,500 |
| 11 June 2024 | 1,645.00 | 1,646.00 | 1,639.00 | 1,644.00 | 1,644.00 | 7,700 |
| 10 June 2024 | 1,625.00 | 1,646.00 | 1,624.00 | 1,646.00 | 1,646.00 | 13,400 |
| 07 June 2024 | 1,600.00 | 1,625.00 | 1,595.00 | 1,625.00 | 1,625.00 | 11,700 |
| 06 June 2024 | 1,611.00 | 1,611.00 | 1,595.00 | 1,600.00 | 1,600.00 | 7,300 |
| 05 June 2024 | 1,620.00 | 1,620.00 | 1,605.00 | 1,609.00 | 1,609.00 | 5,000 |
| 04 June 2024 | 1,603.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 8,600 |
| 03 June 2024 | 1,611.00 | 1,620.00 | 1,604.00 | 1,615.00 | 1,615.00 | 13,000 |
| 31 May 2024 | 1,598.00 | 1,618.00 | 1,588.00 | 1,618.00 | 1,618.00 | 19,900 |
| 30 May 2024 | 1,566.00 | 1,588.00 | 1,561.00 | 1,581.00 | 1,581.00 | 11,700 |
| 29 May 2024 | 1,577.00 | 1,581.00 | 1,559.00 | 1,571.00 | 1,571.00 | 11,500 |
| 28 May 2024 | 1,600.00 | 1,600.00 | 1,574.00 | 1,580.00 | 1,580.00 | 10,700 |
| 27 May 2024 | 1,610.00 | 1,614.00 | 1,586.00 | 1,594.00 | 1,594.00 | 30,600 |
| 24 May 2024 | 1,573.00 | 1,595.00 | 1,567.00 | 1,595.00 | 1,595.00 | 20,800 |
| 23 May 2024 | 1,556.00 | 1,563.00 | 1,548.00 | 1,560.00 | 1,560.00 | 14,600 |
| 22 May 2024 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,555.00 | 8,800 |
| 21 May 2024 | 1,558.00 | 1,573.00 | 1,558.00 | 1,569.00 | 1,569.00 | 10,600 |
| 20 May 2024 | 1,545.00 | 1,564.00 | 1,541.00 | 1,558.00 | 1,558.00 | 11,300 |
| 17 May 2024 | 1,542.00 | 1,555.00 | 1,541.00 | 1,546.00 | 1,546.00 | 9,600 |
| 16 May 2024 | 1,550.00 | 1,550.00 | 1,541.00 | 1,548.00 | 1,548.00 | 7,700 |
| 15 May 2024 | 1,550.00 | 1,554.00 | 1,544.00 | 1,547.00 | 1,547.00 | 5,000 |
| 14 May 2024 | 1,560.00 | 1,560.00 | 1,548.00 | 1,555.00 | 1,555.00 | 11,400 |
| 13 May 2024 | 1,569.00 | 1,574.00 | 1,560.00 | 1,570.00 | 1,570.00 | 12,600 |
| 10 May 2024 | 1,564.00 | 1,568.00 | 1,560.00 | 1,568.00 | 1,568.00 | 8,900 |
| 09 May 2024 | 1,553.00 | 1,564.00 | 1,553.00 | 1,564.00 | 1,564.00 | 9,100 |
| 08 May 2024 | 1,547.00 | 1,556.00 | 1,543.00 | 1,545.00 | 1,545.00 | 11,400 |
| 07 May 2024 | 1,551.00 | 1,552.00 | 1,542.00 | 1,548.00 | 1,548.00 | 16,700 |
| 02 May 2024 | 1,542.00 | 1,558.00 | 1,542.00 | 1,551.00 | 1,551.00 | 8,200 |
| 01 May 2024 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,551.00 | 6,500 |
| 30 Apr 2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,569.00 | 1,569.00 | 15,200 |
| 26 Apr 2024 | 1,570.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,561.00 | 36,800 |
| 25 Apr 2024 | 1,532.00 | 1,563.00 | 1,532.00 | 1,555.00 | 1,555.00 | 20,800 |
| 24 Apr 2024 | 1,527.00 | 1,543.00 | 1,527.00 | 1,536.00 | 1,536.00 | 12,000 |
| 23 Apr 2024 | 1,534.00 | 1,534.00 | 1,523.00 | 1,526.00 | 1,526.00 | 5,400 |
| 22 Apr 2024 | 1,527.00 | 1,527.00 | 1,513.00 | 1,521.00 | 1,521.00 | 9,100 |
| 19 Apr 2024 | 1,511.00 | 1,512.00 | 1,488.00 | 1,500.00 | 1,500.00 | 20,000 |
| 18 Apr 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,527.00 | 1,527.00 | 7,800 |
| 17 Apr 2024 | 1,528.00 | 1,530.00 | 1,509.00 | 1,510.00 | 1,510.00 | 17,000 |
| 16 Apr 2024 | 1,553.00 | 1,553.00 | 1,516.00 | 1,528.00 | 1,528.00 | 19,200 |
| 15 Apr 2024 | 1,545.00 | 1,555.00 | 1,542.00 | 1,553.00 | 1,553.00 | 10,500 |
| 12 Apr 2024 | 1,547.00 | 1,557.00 | 1,541.00 | 1,545.00 | 1,545.00 | 16,700 |
| 11 Apr 2024 | 1,554.00 | 1,556.00 | 1,535.00 | 1,539.00 | 1,539.00 | 13,000 |
| 10 Apr 2024 | 1,550.00 | 1,560.00 | 1,546.00 | 1,560.00 | 1,560.00 | 10,400 |
| 09 Apr 2024 | 1,531.00 | 1,544.00 | 1,522.00 | 1,544.00 | 1,544.00 | 9,500 |
| 08 Apr 2024 | 1,515.00 | 1,532.00 | 1,515.00 | 1,531.00 | 1,531.00 | 13,000 |
| 05 Apr 2024 | 1,509.00 | 1,519.00 | 1,505.00 | 1,515.00 | 1,515.00 | 11,300 |
| 04 Apr 2024 | 1,521.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,520.00 | 23,300 |
| 03 Apr 2024 | 1,505.00 | 1,523.00 | 1,500.00 | 1,521.00 | 1,521.00 | 25,200 |
| 02 Apr 2024 | 1,540.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 21,300 |
| 01 Apr 2024 | 1,568.00 | 1,568.00 | 1,541.00 | 1,545.00 | 1,545.00 | 14,600 |
| 29 Mar 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,561.00 | 1,561.00 | 18,100 |
| 28 Mar 2024 | 1,586.00 | 1,599.00 | 1,550.00 | 1,551.00 | 1,551.00 | 53,700 |
| 28 Mar 2024 | 23 Dividend | |||||
| 27 Mar 2024 | 1,632.00 | 1,658.00 | 1,611.00 | 1,646.00 | 1,623.00 | 75,200 |
| 26 Mar 2024 | 1,635.00 | 1,659.00 | 1,625.00 | 1,632.00 | 1,609.20 | 52,400 |
| 25 Mar 2024 | 1,590.00 | 1,624.00 | 1,585.00 | 1,620.00 | 1,597.36 | 48,100 |
| 22 Mar 2024 | 1,580.00 | 1,587.00 | 1,575.00 | 1,583.00 | 1,560.88 | 18,100 |
| 21 Mar 2024 | 1,585.00 | 1,588.00 | 1,568.00 | 1,569.00 | 1,547.08 | 28,400 |
| 19 Mar 2024 | 1,584.00 | 1,584.00 | 1,557.00 | 1,580.00 | 1,557.92 | 26,300 |
| 18 Mar 2024 | 1,576.00 | 1,584.00 | 1,574.00 | 1,584.00 | 1,561.87 | 19,000 |
| 15 Mar 2024 | 1,563.00 | 1,568.00 | 1,555.00 | 1,567.00 | 1,545.10 | 20,400 |
| 14 Mar 2024 | 1,548.00 | 1,563.00 | 1,537.00 | 1,563.00 | 1,541.16 | 26,000 |
| 13 Mar 2024 | 1,540.00 | 1,544.00 | 1,529.00 | 1,540.00 | 1,518.48 | 17,700 |
| 12 Mar 2024 | 1,522.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,516.51 | 22,400 |
| 11 Mar 2024 | 1,518.00 | 1,523.00 | 1,507.00 | 1,515.00 | 1,493.83 | 25,600 |
| 08 Mar 2024 | 1,495.00 | 1,518.00 | 1,495.00 | 1,518.00 | 1,496.79 | 26,100 |
| 07 Mar 2024 | 1,501.00 | 1,511.00 | 1,498.00 | 1,503.00 | 1,482.00 | 20,800 |
| 06 Mar 2024 | 1,495.00 | 1,514.00 | 1,495.00 | 1,505.00 | 1,483.97 | 16,700 |
| 05 Mar 2024 | 1,498.00 | 1,499.00 | 1,477.00 | 1,495.00 | 1,474.11 | 17,000 |
| 04 Mar 2024 | 1,511.00 | 1,514.00 | 1,492.00 | 1,496.00 | 1,475.10 | 26,400 |
| 01 Mar 2024 | 1,518.00 | 1,523.00 | 1,495.00 | 1,502.00 | 1,481.01 | 18,200 |
| 29 Feb 2024 | 1,529.00 | 1,529.00 | 1,520.00 | 1,524.00 | 1,502.70 | 12,700 |
| 28 Feb 2024 | 1,521.00 | 1,538.00 | 1,517.00 | 1,529.00 | 1,507.63 | 22,300 |
| 27 Feb 2024 | 1,500.00 | 1,523.00 | 1,499.00 | 1,523.00 | 1,501.72 | 22,200 |
| 26 Feb 2024 | 1,530.00 | 1,538.00 | 1,498.00 | 1,504.00 | 1,482.98 | 42,800 |
| 22 Feb 2024 | 1,510.00 | 1,522.00 | 1,508.00 | 1,522.00 | 1,500.73 | 30,400 |
| 21 Feb 2024 | 1,474.00 | 1,509.00 | 1,474.00 | 1,504.00 | 1,482.98 | 33,700 |
| 20 Feb 2024 | 1,480.00 | 1,480.00 | 1,472.00 | 1,472.00 | 1,451.43 | 16,000 |
| 19 Feb 2024 | 1,460.00 | 1,480.00 | 1,456.00 | 1,480.00 | 1,459.32 | 21,200 |
| 16 Feb 2024 | 1,454.00 | 1,468.00 | 1,450.00 | 1,460.00 | 1,439.60 | 18,500 |
| 15 Feb 2024 | 1,467.00 | 1,467.00 | 1,446.00 | 1,451.00 | 1,430.72 | 33,700 |
| 14 Feb 2024 | 1,464.00 | 1,466.00 | 1,452.00 | 1,459.00 | 1,438.61 | 18,700 |
| 13 Feb 2024 | 1,456.00 | 1,467.00 | 1,451.00 | 1,464.00 | 1,443.54 | 25,200 |
| 09 Feb 2024 | 1,461.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,435.65 | 18,100 |
| 08 Feb 2024 | 1,479.00 | 1,479.00 | 1,456.00 | 1,461.00 | 1,440.58 | 23,900 |
| 07 Feb 2024 | 1,475.00 | 1,482.00 | 1,473.00 | 1,480.00 | 1,459.32 | 13,900 |
| 06 Feb 2024 | 1,473.00 | 1,487.00 | 1,472.00 | 1,476.00 | 1,455.38 | 21,900 |
| 05 Feb 2024 | 1,465.00 | 1,478.00 | 1,463.00 | 1,475.00 | 1,454.39 | 15,700 |
| 02 Feb 2024 | 1,473.00 | 1,481.00 | 1,459.00 | 1,460.00 | 1,439.60 | 24,500 |
| 01 Feb 2024 | 1,484.00 | 1,490.00 | 1,472.00 | 1,484.00 | 1,463.26 | 20,900 |
| 31 Jan 2024 | 1,454.00 | 1,484.00 | 1,453.00 | 1,484.00 | 1,463.26 | 36,300 |
| 30 Jan 2024 | 1,461.00 | 1,466.00 | 1,453.00 | 1,458.00 | 1,437.63 | 30,800 |
| 29 Jan 2024 | 1,442.00 | 1,461.00 | 1,442.00 | 1,461.00 | 1,440.58 | 19,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.