Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 843.00
-7.00 (-0.82%)
May 28, 2026, 3:30 PM JST
Wacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 837.00 | 856.00 | 822.00 | 828.00 | - | -2.59% | 303,300 |
| 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 |
| Apr 3, 2026 | 784.00 | 786.00 | 771.00 | 777.00 | 777.00 | 1.04% | 290,800 |
| Apr 2, 2026 | 777.00 | 792.00 | 761.00 | 769.00 | 769.00 | -0.65% | 429,700 |
| Apr 1, 2026 | 770.00 | 776.00 | 759.00 | 774.00 | 774.00 | 4.59% | 417,200 |
| Mar 31, 2026 | 720.00 | 747.00 | 717.00 | 740.00 | 740.00 | 1.09% | 694,300 |
| Mar 30, 2026 | 713.00 | 732.00 | 709.00 | 732.00 | 732.00 | -1.48% | 591,400 |
| Mar 27, 2026 | 750.00 | 764.00 | 749.00 | 758.00 | 743.00 | -0.13% | 431,300 |
| Mar 26, 2026 | 772.00 | 773.00 | 747.00 | 759.00 | 743.98 | -0.78% | 406,800 |
| Mar 25, 2026 | 764.00 | 768.00 | 751.00 | 765.00 | 749.86 | 3.52% | 375,600 |
| Mar 24, 2026 | 750.00 | 754.00 | 737.00 | 739.00 | 724.38 | 1.51% | 285,900 |
| Mar 23, 2026 | 731.00 | 736.00 | 720.00 | 728.00 | 713.59 | -4.46% | 467,900 |
| Mar 19, 2026 | 775.00 | 779.00 | 760.00 | 762.00 | 746.92 | -3.18% | 531,600 |
| Mar 18, 2026 | 772.00 | 788.00 | 771.00 | 787.00 | 771.43 | 2.74% | 315,900 |
| Mar 17, 2026 | 777.00 | 778.00 | 764.00 | 766.00 | 750.84 | 0.39% | 265,800 |
| Mar 16, 2026 | 759.00 | 771.00 | 759.00 | 763.00 | 747.90 | 0.39% | 258,800 |
| Mar 13, 2026 | 754.00 | 767.00 | 754.00 | 760.00 | 744.96 | -1.04% | 319,700 |