Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 780.00
-31.00 (-3.82%)
Jul 31, 2026, 3:30 PM JST
Wacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 754.00 | 814.00 | 738.00 | 780.00 | 780.00 | -3.82% | 1,890,100 |
| Jul 30, 2026 | 789.00 | 823.00 | 779.00 | 811.00 | 811.00 | 2.40% | 1,896,200 |
| Jul 29, 2026 | 785.00 | 792.00 | 767.00 | 792.00 | 792.00 | 1.93% | 1,189,600 |
| Jul 28, 2026 | 790.00 | 795.00 | 770.00 | 777.00 | 777.00 | -1.52% | 803,100 |
| Jul 27, 2026 | 772.00 | 796.00 | 767.00 | 789.00 | 789.00 | 2.47% | 1,120,400 |
| Jul 24, 2026 | 750.00 | 770.00 | 749.00 | 770.00 | 770.00 | 1.85% | 1,279,400 |
| Jul 23, 2026 | 756.00 | 765.00 | 749.00 | 756.00 | 756.00 | - | 626,900 |
| Jul 22, 2026 | 754.00 | 768.00 | 751.00 | 756.00 | 756.00 | 1.48% | 773,200 |
| Jul 21, 2026 | 735.00 | 750.00 | 732.00 | 745.00 | 745.00 | 3.19% | 784,800 |
| Jul 17, 2026 | 727.00 | 734.00 | 709.00 | 722.00 | 722.00 | -1.63% | 588,300 |
| Jul 16, 2026 | 744.00 | 748.00 | 734.00 | 734.00 | 734.00 | -2.26% | 523,500 |
| Jul 15, 2026 | 761.00 | 763.00 | 742.00 | 751.00 | 751.00 | -0.92% | 518,100 |
| Jul 14, 2026 | 759.00 | 763.00 | 743.00 | 758.00 | 758.00 | -0.13% | 781,400 |
| Jul 13, 2026 | 776.00 | 783.00 | 756.00 | 759.00 | 759.00 | -3.07% | 554,400 |
| Jul 10, 2026 | 785.00 | 793.00 | 778.00 | 783.00 | 783.00 | 0.64% | 770,200 |
| Jul 9, 2026 | 777.00 | 784.00 | 771.00 | 778.00 | 778.00 | 0.78% | 674,200 |
| Jul 8, 2026 | 773.00 | 783.00 | 766.00 | 772.00 | 772.00 | -0.77% | 515,700 |
| Jul 7, 2026 | 785.00 | 797.00 | 777.00 | 778.00 | 778.00 | -0.38% | 573,400 |
| Jul 6, 2026 | 794.00 | 800.00 | 777.00 | 781.00 | 781.00 | -0.76% | 585,300 |
| Jul 3, 2026 | 781.00 | 790.00 | 781.00 | 787.00 | 787.00 | 0.64% | 353,900 |
| Jul 2, 2026 | 778.00 | 794.00 | 770.00 | 782.00 | 782.00 | 1.56% | 550,700 |
| Jul 1, 2026 | 782.00 | 791.00 | 767.00 | 770.00 | 770.00 | -0.13% | 555,900 |
| Jun 30, 2026 | 777.00 | 785.00 | 762.00 | 771.00 | 771.00 | 0.92% | 608,800 |
| Jun 29, 2026 | 784.00 | 786.00 | 751.00 | 764.00 | 764.00 | 0.79% | 638,900 |
| Jun 26, 2026 | 787.00 | 791.00 | 756.00 | 758.00 | 758.00 | -5.25% | 490,000 |
| Jun 25, 2026 | 792.00 | 807.00 | 778.00 | 800.00 | 800.00 | 2.70% | 546,600 |
| Jun 24, 2026 | 789.00 | 795.00 | 778.00 | 779.00 | 779.00 | -1.14% | 794,400 |
| Jun 23, 2026 | 812.00 | 816.00 | 784.00 | 788.00 | 788.00 | -1.50% | 646,200 |
| Jun 22, 2026 | 822.00 | 822.00 | 784.00 | 800.00 | 800.00 | -2.68% | 818,600 |
| Jun 19, 2026 | 839.00 | 846.00 | 809.00 | 822.00 | 822.00 | -2.14% | 993,200 |
| Jun 18, 2026 | 857.00 | 865.00 | 838.00 | 840.00 | 840.00 | -1.29% | 547,800 |
| Jun 17, 2026 | 850.00 | 859.00 | 841.00 | 851.00 | 851.00 | -0.47% | 534,800 |
| Jun 16, 2026 | 868.00 | 875.00 | 847.00 | 855.00 | 855.00 | -1.16% | 446,000 |
| Jun 15, 2026 | 887.00 | 890.00 | 854.00 | 865.00 | 865.00 | 0.82% | 454,600 |
| Jun 12, 2026 | 889.00 | 913.00 | 856.00 | 858.00 | 858.00 | -1.27% | 757,700 |
| Jun 11, 2026 | 872.00 | 878.00 | 854.00 | 869.00 | 869.00 | -1.36% | 598,100 |
| Jun 10, 2026 | 886.00 | 896.00 | 868.00 | 881.00 | 881.00 | -1.01% | 563,900 |
| Jun 9, 2026 | 891.00 | 900.00 | 881.00 | 890.00 | 890.00 | 1.14% | 502,300 |
| Jun 8, 2026 | 894.00 | 903.00 | 868.00 | 880.00 | 880.00 | -3.19% | 584,200 |
| Jun 5, 2026 | 912.00 | 915.00 | 896.00 | 909.00 | 909.00 | -0.33% | 441,500 |
| Jun 4, 2026 | 915.00 | 926.00 | 902.00 | 912.00 | 912.00 | -0.87% | 467,000 |
| Jun 3, 2026 | 920.00 | 949.00 | 906.00 | 920.00 | 920.00 | 0.77% | 914,400 |
| Jun 2, 2026 | 871.00 | 925.00 | 870.00 | 913.00 | 913.00 | 4.82% | 1,284,700 |
| Jun 1, 2026 | 842.00 | 871.00 | 831.00 | 871.00 | 871.00 | 2.96% | 670,000 |
| May 29, 2026 | 858.00 | 872.00 | 846.00 | 846.00 | 846.00 | 0.36% | 586,400 |
| May 28, 2026 | 837.00 | 856.00 | 822.00 | 843.00 | 843.00 | -0.82% | 603,300 |
| May 27, 2026 | 862.00 | 865.00 | 838.00 | 850.00 | 850.00 | -0.93% | 759,600 |
| May 26, 2026 | 872.00 | 887.00 | 853.00 | 858.00 | 858.00 | -1.38% | 498,100 |
| May 25, 2026 | 867.00 | 876.00 | 859.00 | 870.00 | 870.00 | 1.16% | 492,800 |
| May 22, 2026 | 860.00 | 876.00 | 852.00 | 860.00 | 860.00 | 0.58% | 550,700 |