Wacom Co., Ltd. 6727
TSE · Japan · Electronic Technology
¥859.00-16.00 (-1.83%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |