UK markets close in 1 hour 30 minutes

Wacom Co., Ltd. (6727.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
637.00-5.00 (-0.78%)
At close: 03:15PM JST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023642.00650.00636.00637.00637.00600,400
30 Jan 2023639.00650.00637.00642.00642.00605,600
27 Jan 2023637.00644.00636.00639.00639.00446,500
26 Jan 2023637.00640.00630.00638.00638.00372,700
25 Jan 2023638.00639.00630.00633.00633.00391,900
24 Jan 2023635.00645.00629.00640.00640.00545,500
23 Jan 2023622.00627.00613.00626.00626.00388,900
20 Jan 2023601.00613.00600.00612.00612.00313,500
19 Jan 2023596.00604.00593.00600.00600.00215,400
18 Jan 2023592.00604.00590.00601.00601.00364,900
17 Jan 2023583.00598.00583.00594.00594.00216,200
16 Jan 2023585.00594.00582.00586.00586.00318,700
13 Jan 2023590.00601.00589.00590.00590.00324,800
12 Jan 2023599.00600.00594.00596.00596.00173,500
11 Jan 2023594.00603.00594.00602.00602.00389,800
10 Jan 2023585.00588.00583.00586.00586.00278,100
06 Jan 2023573.00580.00569.00576.00576.00447,800
05 Jan 2023567.00575.00566.00574.00574.00323,300
04 Jan 2023580.00580.00568.00568.00568.00466,000
30 Dec 2022585.00590.00583.00584.00584.00257,200
29 Dec 2022577.00584.00575.00584.00584.00312,000
28 Dec 2022576.00581.00574.00580.00580.00368,200
27 Dec 2022579.00583.00575.00580.00580.00348,200
26 Dec 2022579.00584.00571.00574.00574.00478,000
23 Dec 2022583.00591.00579.00587.00587.00520,700
22 Dec 2022588.00590.00580.00583.00583.00473,400
21 Dec 2022603.00604.00580.00580.00580.00685,300
20 Dec 2022613.00618.00593.00602.00602.00566,500
19 Dec 2022612.00619.00606.00616.00616.00500,600
16 Dec 2022620.00625.00617.00617.00617.00470,700
15 Dec 2022631.00635.00628.00629.00629.00197,400
14 Dec 2022630.00634.00628.00632.00632.00262,200
13 Dec 2022638.00639.00627.00628.00628.00261,400
12 Dec 2022626.00635.00624.00631.00631.00442,700
09 Dec 2022627.00636.00626.00631.00631.00625,100
08 Dec 2022644.00645.00623.00633.00633.00795,900
07 Dec 2022655.00657.00645.00645.00645.00384,000
06 Dec 2022655.00661.00648.00659.00659.00361,900
05 Dec 2022656.00670.00655.00658.00658.00555,200
02 Dec 2022652.00655.00644.00650.00650.00462,900
01 Dec 2022661.00662.00650.00656.00656.00602,500
30 Nov 2022647.00648.00639.00648.00648.00802,500
29 Nov 2022654.00655.00643.00647.00647.00536,000
28 Nov 2022664.00670.00657.00661.00661.00555,800
25 Nov 2022665.00665.00658.00662.00662.00256,200
24 Nov 2022665.00667.00655.00665.00665.00448,100
22 Nov 2022644.00655.00642.00647.00647.00485,000
21 Nov 2022668.00669.00651.00652.00652.00500,800
18 Nov 2022673.00678.00660.00663.00663.00507,600
17 Nov 2022673.00680.00667.00678.00678.00902,600
16 Nov 2022671.00671.00657.00664.00664.00852,600
15 Nov 2022660.00673.00651.00671.00671.001,044,300
14 Nov 2022646.00660.00641.00658.00658.00896,000
11 Nov 2022634.00649.00631.00648.00648.001,085,000
10 Nov 2022614.00620.00609.00614.00614.00603,000
09 Nov 2022626.00629.00614.00615.00615.00620,200
08 Nov 2022619.00627.00616.00623.00623.001,014,300
07 Nov 2022602.00613.00601.00611.00611.001,355,000
04 Nov 2022607.00615.00583.00583.00583.001,736,400
02 Nov 2022632.00637.00611.00612.00612.002,001,100
01 Nov 2022641.00645.00638.00642.00642.00721,100
31 Oct 2022640.00647.00637.00647.00647.00841,800
28 Oct 2022619.00633.00613.00630.00630.002,102,600
27 Oct 2022630.00634.00626.00629.00629.00734,600
26 Oct 2022636.00643.00632.00633.00633.00654,600
25 Oct 2022633.00634.00627.00628.00628.00472,400
24 Oct 2022637.00637.00625.00625.00625.00590,600
21 Oct 2022628.00638.00627.00627.00627.00864,900
20 Oct 2022637.00652.00628.00628.00628.001,141,100
19 Oct 2022668.00673.00635.00640.00640.001,710,800
18 Oct 2022677.00685.00658.00671.00671.001,201,200
17 Oct 2022626.00673.00622.00667.00667.003,225,100
14 Oct 2022689.00704.00684.00700.00700.00662,700
13 Oct 2022681.00688.00674.00679.00679.00632,800
12 Oct 2022687.00699.00675.00689.00689.001,160,400
11 Oct 2022692.00704.00688.00693.00693.001,527,300
07 Oct 2022706.00713.00692.00692.00692.001,453,200
06 Oct 2022726.00738.00721.00721.00721.00853,900
05 Oct 2022739.00740.00727.00731.00731.00685,700
04 Oct 2022735.00737.00723.00729.00729.00582,500
03 Oct 2022697.00716.00693.00716.00716.00686,400
30 Sept 2022700.00723.00697.00711.00711.001,178,500
29 Sept 2022716.00716.00699.00709.00709.001,189,100
28 Sept 2022689.00698.00675.00691.00691.001,162,000
27 Sept 2022717.00723.00699.00699.00699.001,005,900
26 Sept 2022722.00724.00705.00706.00706.001,573,500
22 Sept 2022733.00733.00725.00731.00731.001,045,600
21 Sept 2022749.00752.00738.00746.00746.001,088,800
20 Sept 2022772.00779.00760.00762.00762.00617,900
16 Sept 2022770.00772.00759.00761.00761.00783,300
15 Sept 2022781.00787.00770.00781.00781.00655,800
14 Sept 2022780.00785.00772.00781.00781.00803,200
13 Sept 2022805.00810.00797.00802.00802.00394,800
12 Sept 2022805.00809.00797.00797.00797.00455,200
09 Sept 2022801.00808.00794.00796.00796.00728,800
08 Sept 2022795.00807.00789.00800.00800.00785,200
07 Sept 2022793.00795.00785.00788.00788.00589,000
06 Sept 2022800.00809.00791.00800.00800.00600,900
05 Sept 2022800.00804.00793.00799.00799.00748,700
02 Sept 2022832.00833.00802.00802.00802.00744,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...