Wacom Co., Ltd. (TYO:6727)
Japan · Delayed Price · Currency is JPY 794.00
-6.00 (-0.75%)
Aug 21, 2026, 3:30 PM JST
Wacom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 796.00 | 800.00 | 788.00 | 794.00 | 794.00 | -0.75% | 271,000 |
| Aug 20, 2026 | 786.00 | 800.00 | 782.00 | 800.00 | 800.00 | 3.63% | 351,500 |
| Aug 19, 2026 | 798.00 | 799.00 | 771.00 | 772.00 | 772.00 | -4.69% | 537,700 |
| Aug 18, 2026 | 818.00 | 826.00 | 809.00 | 810.00 | 810.00 | -1.46% | 362,600 |
| Aug 17, 2026 | 828.00 | 835.00 | 822.00 | 822.00 | 822.00 | -0.72% | 332,100 |
| Aug 14, 2026 | 820.00 | 835.00 | 817.00 | 828.00 | 828.00 | 1.72% | 585,600 |
| Aug 13, 2026 | 810.00 | 819.00 | 801.00 | 814.00 | 814.00 | 0.87% | 419,900 |
| Aug 12, 2026 | 796.00 | 809.00 | 796.00 | 807.00 | 807.00 | 1.89% | 486,300 |
| Aug 10, 2026 | 799.00 | 804.00 | 788.00 | 792.00 | 792.00 | 0.76% | 452,600 |
| Aug 7, 2026 | 786.00 | 790.00 | 780.00 | 786.00 | 786.00 | -0.51% | 610,700 |
| Aug 6, 2026 | 782.00 | 810.00 | 776.00 | 790.00 | 790.00 | 1.67% | 738,100 |
| Aug 5, 2026 | 798.00 | 803.00 | 764.00 | 777.00 | 777.00 | -1.52% | 687,700 |
| Aug 4, 2026 | 784.00 | 798.00 | 773.00 | 789.00 | 789.00 | 0.77% | 897,000 |
| Aug 3, 2026 | 765.00 | 790.00 | 754.00 | 783.00 | 783.00 | 0.38% | 1,114,300 |
| 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 |