Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 815.00
+37.00 (4.76%)
Mar 5, 2026, 3:30 PM JST
Wacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 821.00 | 837.00 | 810.00 | 815.00 | 815.00 | 4.76% | 478,300 |
| Mar 4, 2026 | 786.00 | 792.00 | 768.00 | 778.00 | 778.00 | -3.59% | 804,900 |
| Mar 3, 2026 | 844.00 | 847.00 | 800.00 | 807.00 | 807.00 | -5.28% | 594,700 |
| Mar 2, 2026 | 852.00 | 858.00 | 840.00 | 852.00 | 852.00 | -2.85% | 370,600 |
| Feb 27, 2026 | 846.00 | 878.00 | 846.00 | 877.00 | 877.00 | 3.30% | 1,355,500 |
| Feb 26, 2026 | 870.00 | 873.00 | 843.00 | 849.00 | 849.00 | -2.41% | 628,700 |
| Feb 25, 2026 | 854.00 | 879.00 | 854.00 | 870.00 | 870.00 | 2.72% | 938,100 |
| Feb 24, 2026 | 845.00 | 860.00 | 839.00 | 847.00 | 847.00 | -0.24% | 423,400 |
| Feb 20, 2026 | 859.00 | 867.00 | 847.00 | 849.00 | 849.00 | -1.96% | 384,300 |
| Feb 19, 2026 | 866.00 | 874.00 | 862.00 | 866.00 | 866.00 | - | 401,800 |
| Feb 18, 2026 | 844.00 | 876.00 | 839.00 | 866.00 | 866.00 | 4.21% | 704,500 |
| Feb 17, 2026 | 831.00 | 835.00 | 820.00 | 831.00 | 831.00 | -1.07% | 392,500 |
| Feb 16, 2026 | 863.00 | 863.00 | 834.00 | 840.00 | 840.00 | -2.67% | 450,800 |
| Feb 13, 2026 | 872.00 | 879.00 | 852.00 | 863.00 | 863.00 | -1.82% | 391,800 |
| Feb 12, 2026 | 881.00 | 890.00 | 877.00 | 879.00 | 879.00 | -0.45% | 401,200 |
| Feb 10, 2026 | 872.00 | 892.00 | 870.00 | 883.00 | 883.00 | 2.44% | 515,800 |
| Feb 9, 2026 | 874.00 | 875.00 | 861.00 | 862.00 | 862.00 | 0.35% | 421,200 |
| Feb 6, 2026 | 850.00 | 870.00 | 848.00 | 859.00 | 859.00 | 1.06% | 403,000 |
| Feb 5, 2026 | 867.00 | 872.00 | 850.00 | 850.00 | 850.00 | -0.82% | 505,700 |
| Feb 4, 2026 | 821.00 | 858.00 | 821.00 | 857.00 | 857.00 | 4.26% | 704,100 |
| Feb 3, 2026 | 826.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.24% | 590,100 |
| Feb 2, 2026 | 833.00 | 837.00 | 806.00 | 820.00 | 820.00 | 9.92% | 1,362,500 |
| Jan 30, 2026 | 763.00 | 765.00 | 746.00 | 746.00 | 746.00 | -1.06% | 711,300 |
| Jan 29, 2026 | 762.00 | 767.00 | 754.00 | 754.00 | 754.00 | -1.18% | 311,700 |
| Jan 28, 2026 | 765.00 | 769.00 | 756.00 | 763.00 | 763.00 | -0.52% | 331,600 |
| Jan 27, 2026 | 766.00 | 775.00 | 761.00 | 767.00 | 767.00 | -0.65% | 421,400 |
| Jan 26, 2026 | 780.00 | 783.00 | 768.00 | 772.00 | 772.00 | -4.10% | 610,700 |
| Jan 23, 2026 | 814.00 | 814.00 | 803.00 | 805.00 | 805.00 | -0.12% | 250,300 |
| Jan 22, 2026 | 799.00 | 810.00 | 797.00 | 806.00 | 806.00 | 1.51% | 212,600 |
| Jan 21, 2026 | 790.00 | 798.00 | 785.00 | 794.00 | 794.00 | - | 248,500 |
| Jan 20, 2026 | 806.00 | 806.00 | 794.00 | 794.00 | 794.00 | -2.22% | 302,200 |
| Jan 19, 2026 | 815.00 | 815.00 | 799.00 | 812.00 | 812.00 | -0.73% | 293,000 |
| Jan 16, 2026 | 830.00 | 837.00 | 812.00 | 818.00 | 818.00 | -1.56% | 312,300 |
| Jan 15, 2026 | 825.00 | 832.00 | 824.00 | 831.00 | 831.00 | 0.24% | 287,600 |
| Jan 14, 2026 | 820.00 | 839.00 | 820.00 | 829.00 | 829.00 | 1.97% | 335,900 |
| Jan 13, 2026 | 814.00 | 820.00 | 805.00 | 813.00 | 813.00 | 2.26% | 350,100 |
| Jan 9, 2026 | 805.00 | 809.00 | 793.00 | 795.00 | 795.00 | -1.61% | 278,400 |
| Jan 8, 2026 | 809.00 | 823.00 | 806.00 | 808.00 | 808.00 | -0.12% | 319,400 |
| Jan 7, 2026 | 797.00 | 809.00 | 793.00 | 809.00 | 809.00 | 0.50% | 586,700 |
| Jan 6, 2026 | 800.00 | 807.00 | 798.00 | 805.00 | 805.00 | 1.26% | 382,700 |
| Jan 5, 2026 | 804.00 | 808.00 | 787.00 | 795.00 | 795.00 | -1.73% | 367,600 |
| Dec 30, 2025 | 813.00 | 814.00 | 805.00 | 809.00 | 809.00 | -0.49% | 192,500 |
| Dec 29, 2025 | 811.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.37% | 242,800 |
| Dec 26, 2025 | 806.00 | 812.00 | 802.00 | 810.00 | 810.00 | 0.50% | 222,600 |
| Dec 25, 2025 | 800.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.88% | 147,500 |
| Dec 24, 2025 | 805.00 | 810.00 | 798.00 | 799.00 | 799.00 | -1.60% | 235,800 |
| Dec 23, 2025 | 806.00 | 812.00 | 806.00 | 812.00 | 812.00 | 0.12% | 212,600 |
| Dec 22, 2025 | 813.00 | 815.00 | 804.00 | 811.00 | 811.00 | 0.75% | 307,800 |
| Dec 19, 2025 | 795.00 | 808.00 | 795.00 | 805.00 | 805.00 | 0.63% | 208,500 |
| Dec 18, 2025 | 800.00 | 803.00 | 793.00 | 800.00 | 800.00 | -0.12% | 303,800 |