Watt Mann Co., Ltd. (9927.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:50PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 798.00 | 810.00 | 770.00 | 800.00 | 800.00 | 6,200 |
| 25 Jun 2024 | 850.00 | 850.00 | 811.00 | 828.00 | 828.00 | 5,000 |
| 24 Jun 2024 | 844.00 | 850.00 | 831.00 | 847.00 | 847.00 | 3,900 |
| 21 Jun 2024 | 821.00 | 829.00 | 785.00 | 829.00 | 829.00 | 2,300 |
| 20 Jun 2024 | 821.00 | 824.00 | 782.00 | 806.00 | 806.00 | 2,200 |
| 19 Jun 2024 | 762.00 | 821.00 | 762.00 | 821.00 | 821.00 | 4,100 |
| 18 Jun 2024 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 4,200 |
| 17 Jun 2024 | 758.00 | 782.00 | 758.00 | 775.00 | 775.00 | 3,800 |
| 14 Jun 2024 | 742.00 | 765.00 | 742.00 | 758.00 | 758.00 | 4,600 |
| 13 Jun 2024 | 743.00 | 757.00 | 736.00 | 757.00 | 757.00 | 2,400 |
| 12 Jun 2024 | 721.00 | 749.00 | 719.00 | 739.00 | 739.00 | 7,900 |
| 11 Jun 2024 | 717.00 | 733.00 | 717.00 | 724.00 | 724.00 | 2,900 |
| 10 Jun 2024 | 732.00 | 732.00 | 716.00 | 716.00 | 716.00 | 2,900 |
| 07 Jun 2024 | 725.00 | 744.00 | 714.00 | 718.00 | 718.00 | 54,400 |
| 06 Jun 2024 | 715.00 | 717.00 | 715.00 | 717.00 | 717.00 | 500 |
| 05 Jun 2024 | 712.00 | 715.00 | 712.00 | 715.00 | 715.00 | 1,700 |
| 04 Jun 2024 | 709.00 | 712.00 | 709.00 | 712.00 | 712.00 | 500 |
| 03 Jun 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 1,900 |
| 31 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 300 |
| 30 May 2024 | 692.00 | 705.00 | 692.00 | 704.00 | 704.00 | 900 |
| 29 May 2024 | 700.00 | 703.00 | 690.00 | 702.00 | 702.00 | 2,300 |
| 28 May 2024 | 703.00 | 706.00 | 700.00 | 700.00 | 700.00 | 500 |
| 27 May 2024 | 708.00 | 708.00 | 702.00 | 702.00 | 702.00 | 700 |
| 24 May 2024 | 708.00 | 708.00 | 700.00 | 701.00 | 701.00 | 600 |
| 23 May 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 200 |
| 22 May 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 100 |
| 21 May 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 600 |
| 20 May 2024 | 705.00 | 708.00 | 705.00 | 708.00 | 708.00 | 400 |
| 17 May 2024 | 703.00 | 718.00 | 703.00 | 703.00 | 703.00 | 1,000 |
| 16 May 2024 | 711.00 | 721.00 | 705.00 | 705.00 | 705.00 | 8,400 |
| 15 May 2024 | 722.00 | 722.00 | 720.00 | 720.00 | 720.00 | 600 |
| 14 May 2024 | 711.00 | 723.00 | 709.00 | 723.00 | 723.00 | 800 |
| 13 May 2024 | 725.00 | 725.00 | 711.00 | 711.00 | 711.00 | 1,000 |
| 10 May 2024 | 725.00 | 725.00 | 719.00 | 725.00 | 725.00 | 1,000 |
| 09 May 2024 | 717.00 | 726.00 | 717.00 | 725.00 | 725.00 | 1,100 |
| 08 May 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| 07 May 2024 | 722.00 | 724.00 | 722.00 | 724.00 | 724.00 | 800 |
| 02 May 2024 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - |
| 01 May 2024 | 724.00 | 724.00 | 719.00 | 719.00 | 719.00 | 3,300 |
| 30 Apr 2024 | 726.00 | 732.00 | 713.00 | 732.00 | 732.00 | 1,300 |
| 26 Apr 2024 | 715.00 | 727.00 | 710.00 | 726.00 | 726.00 | 1,400 |
| 25 Apr 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 24 Apr 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 3,800 |
| 23 Apr 2024 | 737.00 | 737.00 | 718.00 | 722.00 | 722.00 | 2,300 |
| 22 Apr 2024 | 705.00 | 745.00 | 690.00 | 745.00 | 745.00 | 2,500 |
| 19 Apr 2024 | 702.00 | 705.00 | 685.00 | 705.00 | 705.00 | 3,400 |
| 18 Apr 2024 | 701.00 | 703.00 | 701.00 | 701.00 | 701.00 | 400 |
| 17 Apr 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 200 |
| 16 Apr 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 100 |
| 15 Apr 2024 | 710.00 | 713.00 | 710.00 | 713.00 | 713.00 | 400 |
| 12 Apr 2024 | 702.00 | 709.00 | 700.00 | 709.00 | 709.00 | 400 |
| 11 Apr 2024 | 698.00 | 703.00 | 696.00 | 703.00 | 703.00 | 2,100 |
| 10 Apr 2024 | 704.00 | 705.00 | 700.00 | 705.00 | 705.00 | 2,000 |
| 09 Apr 2024 | 704.00 | 707.00 | 702.00 | 707.00 | 707.00 | 1,400 |
| 08 Apr 2024 | 706.00 | 710.00 | 704.00 | 706.00 | 706.00 | 2,000 |
| 05 Apr 2024 | 705.00 | 711.00 | 705.00 | 706.00 | 706.00 | 1,800 |
| 04 Apr 2024 | 710.00 | 715.00 | 710.00 | 711.00 | 711.00 | 700 |
| 03 Apr 2024 | 712.00 | 712.00 | 711.00 | 711.00 | 711.00 | 200 |
| 02 Apr 2024 | 716.00 | 716.00 | 712.00 | 712.00 | 712.00 | 300 |
| 01 Apr 2024 | 712.00 | 716.00 | 711.00 | 716.00 | 716.00 | 300 |
| 29 Mar 2024 | 712.00 | 717.00 | 712.00 | 716.00 | 716.00 | 2,200 |
| 28 Mar 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 1,100 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 717.00 | 732.00 | 717.00 | 732.00 | 712.00 | 1,500 |
| 26 Mar 2024 | 729.00 | 730.00 | 721.00 | 730.00 | 710.05 | 1,400 |
| 25 Mar 2024 | 720.00 | 731.00 | 720.00 | 731.00 | 711.03 | 900 |
| 22 Mar 2024 | 731.00 | 733.00 | 722.00 | 726.00 | 706.16 | 800 |
| 21 Mar 2024 | 725.00 | 730.00 | 716.00 | 730.00 | 710.05 | 1,500 |
| 19 Mar 2024 | 720.00 | 724.00 | 717.00 | 720.00 | 700.33 | 1,900 |
| 18 Mar 2024 | 719.00 | 723.00 | 716.00 | 720.00 | 700.33 | 1,800 |
| 15 Mar 2024 | 722.00 | 722.00 | 715.00 | 715.00 | 695.46 | 1,400 |
| 14 Mar 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 710.05 | 500 |
| 13 Mar 2024 | 746.00 | 746.00 | 728.00 | 740.00 | 719.78 | 3,200 |
| 12 Mar 2024 | 754.00 | 769.00 | 730.00 | 746.00 | 725.62 | 9,800 |
| 11 Mar 2024 | 721.00 | 810.00 | 721.00 | 758.00 | 737.29 | 71,500 |
| 08 Mar 2024 | 702.00 | 718.00 | 695.00 | 718.00 | 698.38 | 7,900 |
| 07 Mar 2024 | 702.00 | 706.00 | 702.00 | 702.00 | 682.82 | 1,500 |
| 06 Mar 2024 | 701.00 | 703.00 | 701.00 | 702.00 | 682.82 | 1,100 |
| 05 Mar 2024 | 703.00 | 707.00 | 698.00 | 707.00 | 687.68 | 600 |
| 04 Mar 2024 | 701.00 | 708.00 | 701.00 | 703.00 | 683.79 | 1,800 |
| 01 Mar 2024 | 705.00 | 709.00 | 701.00 | 701.00 | 681.85 | 2,400 |
| 29 Feb 2024 | 706.00 | 707.00 | 705.00 | 705.00 | 685.74 | 3,800 |
| 28 Feb 2024 | 713.00 | 715.00 | 705.00 | 705.00 | 685.74 | 15,600 |
| 27 Feb 2024 | 703.00 | 712.00 | 693.00 | 711.00 | 691.57 | 13,200 |
| 26 Feb 2024 | 718.00 | 718.00 | 701.00 | 711.00 | 691.57 | 3,400 |
| 22 Feb 2024 | 711.00 | 712.00 | 692.00 | 709.00 | 689.63 | 28,800 |
| 21 Feb 2024 | 713.00 | 718.00 | 710.00 | 712.00 | 692.55 | 1,900 |
| 20 Feb 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 701.30 | 600 |
| 19 Feb 2024 | 712.00 | 720.00 | 712.00 | 717.00 | 697.41 | 1,300 |
| 16 Feb 2024 | 700.00 | 718.00 | 700.00 | 716.00 | 696.44 | 5,900 |
| 15 Feb 2024 | 714.00 | 715.00 | 698.00 | 702.00 | 682.82 | 8,400 |
| 14 Feb 2024 | 712.00 | 724.00 | 712.00 | 712.00 | 692.55 | 3,700 |
| 13 Feb 2024 | 712.00 | 722.00 | 712.00 | 712.00 | 692.55 | 1,900 |
| 09 Feb 2024 | 705.00 | 723.00 | 705.00 | 712.00 | 692.55 | 4,800 |
| 08 Feb 2024 | 720.00 | 737.00 | 716.00 | 718.00 | 698.38 | 3,900 |
| 07 Feb 2024 | 730.00 | 730.00 | 715.00 | 721.00 | 701.30 | 6,400 |
| 06 Feb 2024 | 748.00 | 748.00 | 715.00 | 730.00 | 710.05 | 7,000 |
| 05 Feb 2024 | 734.00 | 758.00 | 734.00 | 758.00 | 737.29 | 4,800 |
| 02 Feb 2024 | 753.00 | 756.00 | 681.00 | 733.00 | 712.97 | 52,800 |
| 01 Feb 2024 | 779.00 | 785.00 | 749.00 | 757.00 | 736.32 | 11,700 |
| *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.