Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 827.00
-13.00 (-1.55%)
Jun 19, 2026, 11:30 AM JST
Wacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 857.00 | 865.00 | 838.00 | 842.00 | - | -1.06% | 320,200 |
| 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 |
| May 21, 2026 | 851.00 | 892.00 | 850.00 | 855.00 | 855.00 | 1.66% | 1,001,200 |
| May 20, 2026 | 775.00 | 844.00 | 771.00 | 841.00 | 841.00 | 7.82% | 1,125,300 |
| May 19, 2026 | 780.00 | 782.00 | 765.00 | 780.00 | 780.00 | 0.39% | 799,100 |
| May 18, 2026 | 765.00 | 792.00 | 765.00 | 777.00 | 777.00 | 2.91% | 650,300 |
| May 15, 2026 | 750.00 | 766.00 | 746.00 | 755.00 | 755.00 | 1.21% | 442,200 |
| May 14, 2026 | 761.00 | 770.00 | 738.00 | 746.00 | 746.00 | -2.36% | 905,800 |
| May 13, 2026 | 758.00 | 782.00 | 752.00 | 764.00 | 764.00 | 4.95% | 1,044,300 |
| May 12, 2026 | 746.00 | 751.00 | 721.00 | 728.00 | 728.00 | -2.67% | 422,100 |
| May 11, 2026 | 754.00 | 765.00 | 748.00 | 748.00 | 748.00 | -0.53% | 390,700 |
| May 8, 2026 | 728.00 | 753.00 | 726.00 | 752.00 | 752.00 | 2.17% | 582,900 |
| May 7, 2026 | 714.00 | 738.00 | 708.00 | 736.00 | 736.00 | 2.94% | 653,700 |
| May 1, 2026 | 721.00 | 721.00 | 708.00 | 715.00 | 715.00 | -0.28% | 301,100 |
| Apr 30, 2026 | 718.00 | 720.00 | 713.00 | 717.00 | 717.00 | -0.83% | 549,900 |
| Apr 28, 2026 | 723.00 | 725.00 | 716.00 | 723.00 | 723.00 | 0.56% | 393,200 |
| Apr 27, 2026 | 746.00 | 746.00 | 718.00 | 719.00 | 719.00 | -3.62% | 506,500 |
| Apr 24, 2026 | 749.00 | 753.00 | 742.00 | 746.00 | 746.00 | -0.53% | 325,100 |
| Apr 23, 2026 | 755.00 | 758.00 | 736.00 | 750.00 | 750.00 | -1.70% | 580,200 |
| Apr 22, 2026 | 781.00 | 783.00 | 763.00 | 763.00 | 763.00 | -3.42% | 373,600 |
| Apr 21, 2026 | 792.00 | 799.00 | 788.00 | 790.00 | 790.00 | - | 346,600 |
| Apr 20, 2026 | 795.00 | 796.00 | 782.00 | 790.00 | 790.00 | 0.64% | 610,200 |
| Apr 17, 2026 | 784.00 | 793.00 | 783.00 | 785.00 | 785.00 | -1.38% | 347,400 |
| Apr 16, 2026 | 779.00 | 802.00 | 779.00 | 796.00 | 796.00 | 3.38% | 433,700 |
| Apr 15, 2026 | 779.00 | 786.00 | 767.00 | 770.00 | 770.00 | 0.13% | 264,700 |
| Apr 14, 2026 | 778.00 | 779.00 | 768.00 | 769.00 | 769.00 | -0.39% | 302,900 |
| Apr 13, 2026 | 783.00 | 783.00 | 765.00 | 772.00 | 772.00 | -0.77% | 355,500 |
| Apr 10, 2026 | 790.00 | 796.00 | 778.00 | 778.00 | 778.00 | -1.52% | 246,700 |
| Apr 9, 2026 | 803.00 | 806.00 | 789.00 | 790.00 | 790.00 | -2.11% | 294,900 |
| Apr 8, 2026 | 803.00 | 808.00 | 798.00 | 807.00 | 807.00 | 3.20% | 293,100 |
| Apr 7, 2026 | 787.00 | 789.00 | 776.00 | 782.00 | 782.00 | 0.39% | 231,500 |
| Apr 6, 2026 | 775.00 | 791.00 | 775.00 | 779.00 | 779.00 | 0.26% | 332,000 |