Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 845.00
-47.00 (-5.27%)
Oct 6, 2026, 11:30 AM JST
Wacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 881.00 | 885.00 | 846.00 | 854.00 | - | -4.26% | 690,300 |
| Oct 5, 2026 | 878.00 | 893.00 | 869.00 | 892.00 | 892.00 | 3.36% | 542,900 |
| Oct 2, 2026 | 866.00 | 869.00 | 854.00 | 863.00 | 863.00 | -1.37% | 515,600 |
| Oct 1, 2026 | 860.00 | 883.00 | 854.00 | 875.00 | 875.00 | 1.74% | 800,500 |
| Sep 30, 2026 | 876.00 | 876.00 | 856.00 | 860.00 | 860.00 | -1.04% | 782,600 |
| Sep 29, 2026 | 876.00 | 881.00 | 861.00 | 869.00 | 869.00 | -1.25% | 728,400 |
| Sep 28, 2026 | 884.00 | 912.00 | 884.00 | 892.00 | 880.00 | 1.36% | 1,205,100 |
| Sep 25, 2026 | 855.00 | 886.00 | 852.00 | 880.00 | 868.16 | 3.41% | 1,164,500 |
| Sep 24, 2026 | 838.00 | 856.00 | 835.00 | 851.00 | 839.55 | 1.07% | 449,000 |
| Sep 18, 2026 | 850.00 | 852.00 | 837.00 | 842.00 | 830.67 | -0.12% | 561,600 |
| Sep 17, 2026 | 849.00 | 855.00 | 841.00 | 843.00 | 831.66 | 0.24% | 367,200 |
| Sep 16, 2026 | 833.00 | 851.00 | 830.00 | 841.00 | 829.69 | 1.82% | 544,400 |
| Sep 15, 2026 | 821.00 | 826.00 | 811.00 | 826.00 | 814.89 | 0.61% | 525,700 |
| Sep 14, 2026 | 799.00 | 823.00 | 794.00 | 821.00 | 809.96 | 3.27% | 498,700 |
| Sep 11, 2026 | 781.00 | 796.00 | 774.00 | 795.00 | 784.30 | 0.63% | 460,200 |
| Sep 10, 2026 | 790.00 | 795.00 | 780.00 | 790.00 | 779.37 | -0.25% | 502,300 |
| Sep 9, 2026 | 797.00 | 802.00 | 790.00 | 792.00 | 781.35 | -0.63% | 443,800 |
| Sep 8, 2026 | 826.00 | 827.00 | 794.00 | 797.00 | 786.28 | -4.32% | 777,100 |
| Sep 7, 2026 | 851.00 | 863.00 | 833.00 | 833.00 | 821.79 | -2.00% | 614,100 |
| Sep 4, 2026 | 840.00 | 860.00 | 840.00 | 850.00 | 838.57 | 1.67% | 572,900 |
| Sep 3, 2026 | 850.00 | 854.00 | 830.00 | 836.00 | 824.75 | -0.71% | 397,000 |
| Sep 2, 2026 | 841.00 | 849.00 | 837.00 | 842.00 | 830.67 | -1.64% | 451,400 |
| Sep 1, 2026 | 837.00 | 859.00 | 834.00 | 856.00 | 844.48 | 2.27% | 534,300 |
| Aug 31, 2026 | 834.00 | 844.00 | 820.00 | 837.00 | 825.74 | -0.36% | 587,300 |
| Aug 28, 2026 | 821.00 | 845.00 | 818.00 | 840.00 | 828.70 | 3.07% | 607,300 |
| Aug 27, 2026 | 824.00 | 825.00 | 811.00 | 815.00 | 804.04 | 1.49% | 410,900 |
| Aug 26, 2026 | 804.00 | 811.00 | 800.00 | 803.00 | 792.20 | 1.13% | 456,200 |
| Aug 25, 2026 | 796.00 | 802.00 | 792.00 | 794.00 | 783.32 | -0.38% | 404,200 |
| Aug 24, 2026 | 794.00 | 805.00 | 792.00 | 797.00 | 786.28 | 0.38% | 260,500 |
| Aug 21, 2026 | 796.00 | 800.00 | 788.00 | 794.00 | 783.32 | -0.75% | 271,000 |
| Aug 20, 2026 | 786.00 | 800.00 | 782.00 | 800.00 | 789.24 | 3.63% | 351,500 |
| Aug 19, 2026 | 798.00 | 799.00 | 771.00 | 772.00 | 761.61 | -4.69% | 537,700 |
| Aug 18, 2026 | 818.00 | 826.00 | 809.00 | 810.00 | 799.10 | -1.46% | 362,600 |
| Aug 17, 2026 | 828.00 | 835.00 | 822.00 | 822.00 | 810.94 | -0.72% | 332,100 |
| Aug 14, 2026 | 820.00 | 835.00 | 817.00 | 828.00 | 816.86 | 1.72% | 585,600 |
| Aug 13, 2026 | 810.00 | 819.00 | 801.00 | 814.00 | 803.05 | 0.87% | 419,900 |
| Aug 12, 2026 | 796.00 | 809.00 | 796.00 | 807.00 | 796.14 | 1.89% | 486,300 |
| Aug 10, 2026 | 799.00 | 804.00 | 788.00 | 792.00 | 781.35 | 0.76% | 452,600 |
| Aug 7, 2026 | 786.00 | 790.00 | 780.00 | 786.00 | 775.43 | -0.51% | 610,700 |
| Aug 6, 2026 | 782.00 | 810.00 | 776.00 | 790.00 | 779.37 | 1.67% | 738,100 |
| Aug 5, 2026 | 798.00 | 803.00 | 764.00 | 777.00 | 766.55 | -1.52% | 687,700 |
| Aug 4, 2026 | 784.00 | 798.00 | 773.00 | 789.00 | 778.39 | 0.77% | 897,000 |
| Aug 3, 2026 | 765.00 | 790.00 | 754.00 | 783.00 | 772.47 | 0.38% | 1,114,300 |
| Jul 31, 2026 | 754.00 | 814.00 | 738.00 | 780.00 | 769.51 | -3.82% | 1,890,100 |
| Jul 30, 2026 | 789.00 | 823.00 | 779.00 | 811.00 | 800.09 | 2.40% | 1,896,200 |
| Jul 29, 2026 | 785.00 | 792.00 | 767.00 | 792.00 | 781.35 | 1.93% | 1,189,600 |
| Jul 28, 2026 | 790.00 | 795.00 | 770.00 | 777.00 | 766.55 | -1.52% | 803,100 |
| Jul 27, 2026 | 772.00 | 796.00 | 767.00 | 789.00 | 778.39 | 2.47% | 1,120,400 |
| Jul 24, 2026 | 750.00 | 770.00 | 749.00 | 770.00 | 759.64 | 1.85% | 1,279,400 |
| Jul 23, 2026 | 756.00 | 765.00 | 749.00 | 756.00 | 745.83 | - | 626,900 |