Wacom Co., Ltd. 6727
TSE · Japan · Elektronische Technologie
¥859,00-16,00 (-1,83 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥859,00 | -1,83 % | ¥866,00 | ¥869,00 | ¥854,00 | 141,70K |
| 2026-10-01 | ¥875,00 | +1,74 % | ¥860,00 | ¥883,00 | ¥854,00 | 800,50K |
| 2026-09-30 | ¥860,00 | -1,04 % | ¥876,00 | ¥876,00 | ¥856,00 | 782,60K |
| 2026-09-29 | ¥869,00 | -2,58 % | ¥876,00 | ¥881,00 | ¥861,00 | 728,40K |
| 2026-09-28 | ¥892,00 | +1,36 % | ¥884,00 | ¥912,00 | ¥884,00 | 1,21M |
| 2026-09-25 | ¥880,00 | +3,41 % | ¥855,00 | ¥886,00 | ¥852,00 | 1,16M |
| 2026-09-24 | ¥851,00 | +1,07 % | ¥838,00 | ¥856,00 | ¥835,00 | 449,00K |
| 2026-09-18 | ¥842,00 | -0,12 % | ¥850,00 | ¥852,00 | ¥837,00 | 561,60K |
| 2026-09-17 | ¥843,00 | +0,24 % | ¥849,00 | ¥855,00 | ¥841,00 | 367,20K |
| 2026-09-16 | ¥841,00 | +1,82 % | ¥833,00 | ¥851,00 | ¥830,00 | 544,40K |
| 2026-09-15 | ¥826,00 | +0,61 % | ¥821,00 | ¥826,00 | ¥811,00 | 525,70K |
| 2026-09-14 | ¥821,00 | +3,27 % | ¥799,00 | ¥823,00 | ¥794,00 | 498,70K |
| 2026-09-11 | ¥795,00 | +0,63 % | ¥781,00 | ¥796,00 | ¥774,00 | 460,20K |
| 2026-09-10 | ¥790,00 | -0,25 % | ¥790,00 | ¥795,00 | ¥780,00 | 502,30K |
| 2026-09-09 | ¥792,00 | -0,63 % | ¥797,00 | ¥802,00 | ¥790,00 | 443,80K |
| 2026-09-08 | ¥797,00 | -4,32 % | ¥826,00 | ¥827,00 | ¥794,00 | 777,10K |
| 2026-09-07 | ¥833,00 | -2,00 % | ¥851,00 | ¥863,00 | ¥833,00 | 614,10K |
| 2026-09-04 | ¥850,00 | +1,67 % | ¥840,00 | ¥860,00 | ¥840,00 | 572,90K |
| 2026-09-03 | ¥836,00 | -0,71 % | ¥850,00 | ¥854,00 | ¥830,00 | 397,00K |
| 2026-09-02 | ¥842,00 | -1,64 % | ¥841,00 | ¥849,00 | ¥837,00 | 451,40K |
| 2026-09-01 | ¥856,00 | +2,27 % | ¥837,00 | ¥859,00 | ¥834,00 | 534,30K |
| 2026-08-31 | ¥837,00 | -0,36 % | ¥834,00 | ¥844,00 | ¥820,00 | 587,30K |
| 2026-08-28 | ¥840,00 | +3,07 % | ¥821,00 | ¥845,00 | ¥818,00 | 607,30K |
| 2026-08-27 | ¥815,00 | +1,49 % | ¥824,00 | ¥825,00 | ¥811,00 | 410,90K |
| 2026-08-26 | ¥803,00 | +1,13 % | ¥804,00 | ¥811,00 | ¥800,00 | 456,20K |
| 2026-08-25 | ¥794,00 | -0,38 % | ¥796,00 | ¥802,00 | ¥792,00 | 404,20K |
| 2026-08-24 | ¥797,00 | +0,38 % | ¥794,00 | ¥805,00 | ¥792,00 | 260,50K |
| 2026-08-21 | ¥794,00 | -0,75 % | ¥796,00 | ¥800,00 | ¥788,00 | 271,00K |
| 2026-08-20 | ¥800,00 | +3,63 % | ¥786,00 | ¥800,00 | ¥782,00 | 351,50K |
| 2026-08-19 | ¥772,00 | -4,69 % | ¥798,00 | ¥799,00 | ¥771,00 | 537,70K |
| 2026-08-18 | ¥810,00 | -1,46 % | ¥818,00 | ¥826,00 | ¥809,00 | 362,60K |
| 2026-08-17 | ¥822,00 | -0,72 % | ¥828,00 | ¥835,00 | ¥822,00 | 332,10K |
| 2026-08-14 | ¥828,00 | +1,72 % | ¥820,00 | ¥835,00 | ¥817,00 | 585,60K |
| 2026-08-13 | ¥814,00 | +0,87 % | ¥810,00 | ¥819,00 | ¥801,00 | 419,90K |
| 2026-08-12 | ¥807,00 | +1,89 % | ¥796,00 | ¥809,00 | ¥796,00 | 486,30K |
| 2026-08-10 | ¥792,00 | +0,76 % | ¥799,00 | ¥804,00 | ¥788,00 | 452,60K |
| 2026-08-07 | ¥786,00 | -0,51 % | ¥786,00 | ¥790,00 | ¥780,00 | 610,70K |
| 2026-08-06 | ¥790,00 | +1,67 % | ¥782,00 | ¥810,00 | ¥776,00 | 738,10K |
| 2026-08-05 | ¥777,00 | -1,52 % | ¥798,00 | ¥803,00 | ¥764,00 | 687,70K |
| 2026-08-04 | ¥789,00 | +0,77 % | ¥784,00 | ¥798,00 | ¥773,00 | 897,00K |
| 2026-08-03 | ¥783,00 | +0,38 % | ¥765,00 | ¥790,00 | ¥754,00 | 1,11M |
| 2026-07-31 | ¥780,00 | -3,82 % | ¥754,00 | ¥814,00 | ¥738,00 | 1,89M |
| 2026-07-30 | ¥811,00 | +2,40 % | ¥789,00 | ¥823,00 | ¥779,00 | 1,90M |
| 2026-07-29 | ¥792,00 | +1,93 % | ¥785,00 | ¥792,00 | ¥767,00 | 1,19M |
| 2026-07-28 | ¥777,00 | -1,52 % | ¥790,00 | ¥795,00 | ¥770,00 | 803,10K |
| 2026-07-27 | ¥789,00 | +2,47 % | ¥772,00 | ¥796,00 | ¥767,00 | 1,12M |
| 2026-07-24 | ¥770,00 | +1,85 % | ¥750,00 | ¥770,00 | ¥749,00 | 1,28M |
| 2026-07-23 | ¥756,00 | 0,00 % | ¥756,00 | ¥765,00 | ¥749,00 | 626,90K |
| 2026-07-22 | ¥756,00 | +1,48 % | ¥754,00 | ¥768,00 | ¥751,00 | 773,20K |
| 2026-07-21 | ¥745,00 | +3,19 % | ¥735,00 | ¥750,00 | ¥732,00 | 784,80K |
| 2026-07-17 | ¥722,00 | -1,63 % | ¥727,00 | ¥734,00 | ¥709,00 | 588,30K |
| 2026-07-16 | ¥734,00 | -2,26 % | ¥744,00 | ¥748,00 | ¥734,00 | 523,50K |
| 2026-07-15 | ¥751,00 | -0,92 % | ¥761,00 | ¥763,00 | ¥742,00 | 518,10K |
| 2026-07-14 | ¥758,00 | -0,13 % | ¥759,00 | ¥763,00 | ¥743,00 | 781,40K |
| 2026-07-13 | ¥759,00 | -3,07 % | ¥776,00 | ¥783,00 | ¥756,00 | 554,40K |
| 2026-07-10 | ¥783,00 | +0,64 % | ¥785,00 | ¥793,00 | ¥778,00 | 770,20K |
| 2026-07-09 | ¥778,00 | +0,78 % | ¥777,00 | ¥784,00 | ¥771,00 | 674,20K |
| 2026-07-08 | ¥772,00 | -0,77 % | ¥773,00 | ¥783,00 | ¥766,00 | 515,70K |
| 2026-07-07 | ¥778,00 | -0,38 % | ¥785,00 | ¥797,00 | ¥777,00 | 573,40K |
| 2026-07-06 | ¥781,00 | -0,76 % | ¥794,00 | ¥800,00 | ¥777,00 | 585,30K |
| 2026-07-03 | ¥787,00 | +0,64 % | ¥781,00 | ¥790,00 | ¥781,00 | 353,90K |
| 2026-07-02 | ¥782,00 | +1,56 % | ¥778,00 | ¥794,00 | ¥770,00 | 550,70K |
| 2026-07-01 | ¥770,00 | -0,13 % | ¥782,00 | ¥791,00 | ¥767,00 | 555,90K |
| 2026-06-30 | ¥771,00 | +0,92 % | ¥777,00 | ¥785,00 | ¥762,00 | 608,80K |
| 2026-06-29 | ¥764,00 | +0,79 % | ¥784,00 | ¥786,00 | ¥751,00 | 638,90K |
| 2026-06-26 | ¥758,00 | -5,25 % | ¥787,00 | ¥791,00 | ¥756,00 | 490,00K |
| 2026-06-25 | ¥800,00 | +2,70 % | ¥792,00 | ¥807,00 | ¥778,00 | 546,60K |
| 2026-06-24 | ¥779,00 | -1,14 % | ¥789,00 | ¥795,00 | ¥778,00 | 794,40K |
| 2026-06-23 | ¥788,00 | -1,50 % | ¥812,00 | ¥816,00 | ¥784,00 | 646,20K |
| 2026-06-22 | ¥800,00 | -2,68 % | ¥822,00 | ¥822,00 | ¥784,00 | 818,60K |
| 2026-06-19 | ¥822,00 | -2,14 % | ¥839,00 | ¥846,00 | ¥809,00 | 993,20K |
| 2026-06-18 | ¥840,00 | -1,29 % | ¥857,00 | ¥865,00 | ¥838,00 | 547,80K |
| 2026-06-17 | ¥851,00 | -0,47 % | ¥850,00 | ¥859,00 | ¥841,00 | 534,80K |
| 2026-06-16 | ¥855,00 | -1,16 % | ¥868,00 | ¥875,00 | ¥847,00 | 446,00K |
| 2026-06-15 | ¥865,00 | +0,82 % | ¥887,00 | ¥890,00 | ¥854,00 | 454,60K |
| 2026-06-12 | ¥858,00 | -1,27 % | ¥889,00 | ¥913,00 | ¥856,00 | 757,70K |
| 2026-06-11 | ¥869,00 | -1,36 % | ¥872,00 | ¥878,00 | ¥854,00 | 598,10K |
| 2026-06-10 | ¥881,00 | -1,01 % | ¥886,00 | ¥896,00 | ¥868,00 | 563,90K |
| 2026-06-09 | ¥890,00 | +1,14 % | ¥891,00 | ¥900,00 | ¥881,00 | 502,30K |
| 2026-06-08 | ¥880,00 | -3,19 % | ¥894,00 | ¥903,00 | ¥868,00 | 584,20K |
| 2026-06-05 | ¥909,00 | -0,33 % | ¥912,00 | ¥915,00 | ¥896,00 | 441,50K |
| 2026-06-04 | ¥912,00 | -0,87 % | ¥915,00 | ¥926,00 | ¥902,00 | 467,00K |
| 2026-06-03 | ¥920,00 | +0,77 % | ¥920,00 | ¥949,00 | ¥906,00 | 914,40K |
| 2026-06-02 | ¥913,00 | +4,82 % | ¥871,00 | ¥925,00 | ¥870,00 | 1,28M |
| 2026-06-01 | ¥871,00 | +2,96 % | ¥842,00 | ¥871,00 | ¥831,00 | 670,00K |
| 2026-05-29 | ¥846,00 | +0,36 % | ¥858,00 | ¥872,00 | ¥846,00 | 586,40K |
| 2026-05-28 | ¥843,00 | -0,82 % | ¥837,00 | ¥856,00 | ¥822,00 | 603,30K |
| 2026-05-27 | ¥850,00 | -0,93 % | ¥862,00 | ¥865,00 | ¥838,00 | 759,60K |
| 2026-05-26 | ¥858,00 | -1,38 % | ¥872,00 | ¥887,00 | ¥853,00 | 498,10K |
| 2026-05-25 | ¥870,00 | +1,16 % | ¥867,00 | ¥876,00 | ¥859,00 | 492,80K |