Wacom Co., Ltd. (6727.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 642.00 | 650.00 | 636.00 | 637.00 | 637.00 | 600,400 |
| 30 Jan 2023 | 639.00 | 650.00 | 637.00 | 642.00 | 642.00 | 605,600 |
| 27 Jan 2023 | 637.00 | 644.00 | 636.00 | 639.00 | 639.00 | 446,500 |
| 26 Jan 2023 | 637.00 | 640.00 | 630.00 | 638.00 | 638.00 | 372,700 |
| 25 Jan 2023 | 638.00 | 639.00 | 630.00 | 633.00 | 633.00 | 391,900 |
| 24 Jan 2023 | 635.00 | 645.00 | 629.00 | 640.00 | 640.00 | 545,500 |
| 23 Jan 2023 | 622.00 | 627.00 | 613.00 | 626.00 | 626.00 | 388,900 |
| 20 Jan 2023 | 601.00 | 613.00 | 600.00 | 612.00 | 612.00 | 313,500 |
| 19 Jan 2023 | 596.00 | 604.00 | 593.00 | 600.00 | 600.00 | 215,400 |
| 18 Jan 2023 | 592.00 | 604.00 | 590.00 | 601.00 | 601.00 | 364,900 |
| 17 Jan 2023 | 583.00 | 598.00 | 583.00 | 594.00 | 594.00 | 216,200 |
| 16 Jan 2023 | 585.00 | 594.00 | 582.00 | 586.00 | 586.00 | 318,700 |
| 13 Jan 2023 | 590.00 | 601.00 | 589.00 | 590.00 | 590.00 | 324,800 |
| 12 Jan 2023 | 599.00 | 600.00 | 594.00 | 596.00 | 596.00 | 173,500 |
| 11 Jan 2023 | 594.00 | 603.00 | 594.00 | 602.00 | 602.00 | 389,800 |
| 10 Jan 2023 | 585.00 | 588.00 | 583.00 | 586.00 | 586.00 | 278,100 |
| 06 Jan 2023 | 573.00 | 580.00 | 569.00 | 576.00 | 576.00 | 447,800 |
| 05 Jan 2023 | 567.00 | 575.00 | 566.00 | 574.00 | 574.00 | 323,300 |
| 04 Jan 2023 | 580.00 | 580.00 | 568.00 | 568.00 | 568.00 | 466,000 |
| 30 Dec 2022 | 585.00 | 590.00 | 583.00 | 584.00 | 584.00 | 257,200 |
| 29 Dec 2022 | 577.00 | 584.00 | 575.00 | 584.00 | 584.00 | 312,000 |
| 28 Dec 2022 | 576.00 | 581.00 | 574.00 | 580.00 | 580.00 | 368,200 |
| 27 Dec 2022 | 579.00 | 583.00 | 575.00 | 580.00 | 580.00 | 348,200 |
| 26 Dec 2022 | 579.00 | 584.00 | 571.00 | 574.00 | 574.00 | 478,000 |
| 23 Dec 2022 | 583.00 | 591.00 | 579.00 | 587.00 | 587.00 | 520,700 |
| 22 Dec 2022 | 588.00 | 590.00 | 580.00 | 583.00 | 583.00 | 473,400 |
| 21 Dec 2022 | 603.00 | 604.00 | 580.00 | 580.00 | 580.00 | 685,300 |
| 20 Dec 2022 | 613.00 | 618.00 | 593.00 | 602.00 | 602.00 | 566,500 |
| 19 Dec 2022 | 612.00 | 619.00 | 606.00 | 616.00 | 616.00 | 500,600 |
| 16 Dec 2022 | 620.00 | 625.00 | 617.00 | 617.00 | 617.00 | 470,700 |
| 15 Dec 2022 | 631.00 | 635.00 | 628.00 | 629.00 | 629.00 | 197,400 |
| 14 Dec 2022 | 630.00 | 634.00 | 628.00 | 632.00 | 632.00 | 262,200 |
| 13 Dec 2022 | 638.00 | 639.00 | 627.00 | 628.00 | 628.00 | 261,400 |
| 12 Dec 2022 | 626.00 | 635.00 | 624.00 | 631.00 | 631.00 | 442,700 |
| 09 Dec 2022 | 627.00 | 636.00 | 626.00 | 631.00 | 631.00 | 625,100 |
| 08 Dec 2022 | 644.00 | 645.00 | 623.00 | 633.00 | 633.00 | 795,900 |
| 07 Dec 2022 | 655.00 | 657.00 | 645.00 | 645.00 | 645.00 | 384,000 |
| 06 Dec 2022 | 655.00 | 661.00 | 648.00 | 659.00 | 659.00 | 361,900 |
| 05 Dec 2022 | 656.00 | 670.00 | 655.00 | 658.00 | 658.00 | 555,200 |
| 02 Dec 2022 | 652.00 | 655.00 | 644.00 | 650.00 | 650.00 | 462,900 |
| 01 Dec 2022 | 661.00 | 662.00 | 650.00 | 656.00 | 656.00 | 602,500 |
| 30 Nov 2022 | 647.00 | 648.00 | 639.00 | 648.00 | 648.00 | 802,500 |
| 29 Nov 2022 | 654.00 | 655.00 | 643.00 | 647.00 | 647.00 | 536,000 |
| 28 Nov 2022 | 664.00 | 670.00 | 657.00 | 661.00 | 661.00 | 555,800 |
| 25 Nov 2022 | 665.00 | 665.00 | 658.00 | 662.00 | 662.00 | 256,200 |
| 24 Nov 2022 | 665.00 | 667.00 | 655.00 | 665.00 | 665.00 | 448,100 |
| 22 Nov 2022 | 644.00 | 655.00 | 642.00 | 647.00 | 647.00 | 485,000 |
| 21 Nov 2022 | 668.00 | 669.00 | 651.00 | 652.00 | 652.00 | 500,800 |
| 18 Nov 2022 | 673.00 | 678.00 | 660.00 | 663.00 | 663.00 | 507,600 |
| 17 Nov 2022 | 673.00 | 680.00 | 667.00 | 678.00 | 678.00 | 902,600 |
| 16 Nov 2022 | 671.00 | 671.00 | 657.00 | 664.00 | 664.00 | 852,600 |
| 15 Nov 2022 | 660.00 | 673.00 | 651.00 | 671.00 | 671.00 | 1,044,300 |
| 14 Nov 2022 | 646.00 | 660.00 | 641.00 | 658.00 | 658.00 | 896,000 |
| 11 Nov 2022 | 634.00 | 649.00 | 631.00 | 648.00 | 648.00 | 1,085,000 |
| 10 Nov 2022 | 614.00 | 620.00 | 609.00 | 614.00 | 614.00 | 603,000 |
| 09 Nov 2022 | 626.00 | 629.00 | 614.00 | 615.00 | 615.00 | 620,200 |
| 08 Nov 2022 | 619.00 | 627.00 | 616.00 | 623.00 | 623.00 | 1,014,300 |
| 07 Nov 2022 | 602.00 | 613.00 | 601.00 | 611.00 | 611.00 | 1,355,000 |
| 04 Nov 2022 | 607.00 | 615.00 | 583.00 | 583.00 | 583.00 | 1,736,400 |
| 02 Nov 2022 | 632.00 | 637.00 | 611.00 | 612.00 | 612.00 | 2,001,100 |
| 01 Nov 2022 | 641.00 | 645.00 | 638.00 | 642.00 | 642.00 | 721,100 |
| 31 Oct 2022 | 640.00 | 647.00 | 637.00 | 647.00 | 647.00 | 841,800 |
| 28 Oct 2022 | 619.00 | 633.00 | 613.00 | 630.00 | 630.00 | 2,102,600 |
| 27 Oct 2022 | 630.00 | 634.00 | 626.00 | 629.00 | 629.00 | 734,600 |
| 26 Oct 2022 | 636.00 | 643.00 | 632.00 | 633.00 | 633.00 | 654,600 |
| 25 Oct 2022 | 633.00 | 634.00 | 627.00 | 628.00 | 628.00 | 472,400 |
| 24 Oct 2022 | 637.00 | 637.00 | 625.00 | 625.00 | 625.00 | 590,600 |
| 21 Oct 2022 | 628.00 | 638.00 | 627.00 | 627.00 | 627.00 | 864,900 |
| 20 Oct 2022 | 637.00 | 652.00 | 628.00 | 628.00 | 628.00 | 1,141,100 |
| 19 Oct 2022 | 668.00 | 673.00 | 635.00 | 640.00 | 640.00 | 1,710,800 |
| 18 Oct 2022 | 677.00 | 685.00 | 658.00 | 671.00 | 671.00 | 1,201,200 |
| 17 Oct 2022 | 626.00 | 673.00 | 622.00 | 667.00 | 667.00 | 3,225,100 |
| 14 Oct 2022 | 689.00 | 704.00 | 684.00 | 700.00 | 700.00 | 662,700 |
| 13 Oct 2022 | 681.00 | 688.00 | 674.00 | 679.00 | 679.00 | 632,800 |
| 12 Oct 2022 | 687.00 | 699.00 | 675.00 | 689.00 | 689.00 | 1,160,400 |
| 11 Oct 2022 | 692.00 | 704.00 | 688.00 | 693.00 | 693.00 | 1,527,300 |
| 07 Oct 2022 | 706.00 | 713.00 | 692.00 | 692.00 | 692.00 | 1,453,200 |
| 06 Oct 2022 | 726.00 | 738.00 | 721.00 | 721.00 | 721.00 | 853,900 |
| 05 Oct 2022 | 739.00 | 740.00 | 727.00 | 731.00 | 731.00 | 685,700 |
| 04 Oct 2022 | 735.00 | 737.00 | 723.00 | 729.00 | 729.00 | 582,500 |
| 03 Oct 2022 | 697.00 | 716.00 | 693.00 | 716.00 | 716.00 | 686,400 |
| 30 Sept 2022 | 700.00 | 723.00 | 697.00 | 711.00 | 711.00 | 1,178,500 |
| 29 Sept 2022 | 716.00 | 716.00 | 699.00 | 709.00 | 709.00 | 1,189,100 |
| 28 Sept 2022 | 689.00 | 698.00 | 675.00 | 691.00 | 691.00 | 1,162,000 |
| 27 Sept 2022 | 717.00 | 723.00 | 699.00 | 699.00 | 699.00 | 1,005,900 |
| 26 Sept 2022 | 722.00 | 724.00 | 705.00 | 706.00 | 706.00 | 1,573,500 |
| 22 Sept 2022 | 733.00 | 733.00 | 725.00 | 731.00 | 731.00 | 1,045,600 |
| 21 Sept 2022 | 749.00 | 752.00 | 738.00 | 746.00 | 746.00 | 1,088,800 |
| 20 Sept 2022 | 772.00 | 779.00 | 760.00 | 762.00 | 762.00 | 617,900 |
| 16 Sept 2022 | 770.00 | 772.00 | 759.00 | 761.00 | 761.00 | 783,300 |
| 15 Sept 2022 | 781.00 | 787.00 | 770.00 | 781.00 | 781.00 | 655,800 |
| 14 Sept 2022 | 780.00 | 785.00 | 772.00 | 781.00 | 781.00 | 803,200 |
| 13 Sept 2022 | 805.00 | 810.00 | 797.00 | 802.00 | 802.00 | 394,800 |
| 12 Sept 2022 | 805.00 | 809.00 | 797.00 | 797.00 | 797.00 | 455,200 |
| 09 Sept 2022 | 801.00 | 808.00 | 794.00 | 796.00 | 796.00 | 728,800 |
| 08 Sept 2022 | 795.00 | 807.00 | 789.00 | 800.00 | 800.00 | 785,200 |
| 07 Sept 2022 | 793.00 | 795.00 | 785.00 | 788.00 | 788.00 | 589,000 |
| 06 Sept 2022 | 800.00 | 809.00 | 791.00 | 800.00 | 800.00 | 600,900 |
| 05 Sept 2022 | 800.00 | 804.00 | 793.00 | 799.00 | 799.00 | 748,700 |
| 02 Sept 2022 | 832.00 | 833.00 | 802.00 | 802.00 | 802.00 | 744,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
