UK markets closed

Wacom Co., Ltd. (6727.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
801.00+4.00 (+0.50%)
At close: 03:15PM JST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024794.00804.00792.00801.00801.00318,800
18 Jul 2024812.00816.00797.00797.00797.00437,800
17 Jul 2024830.00835.00821.00821.00821.00284,700
16 Jul 2024830.00837.00818.00828.00828.00509,500
12 Jul 2024810.00835.00807.00834.00834.00594,800
11 Jul 2024826.00827.00813.00815.00815.00576,200
10 Jul 2024838.00845.00815.00824.00824.00767,800
09 Jul 2024813.00848.00811.00841.00841.00965,700
08 Jul 2024810.00815.00789.00813.00813.00652,600
05 Jul 2024811.00825.00810.00817.00817.00663,500
04 Jul 2024808.00816.00805.00811.00811.00601,200
03 Jul 2024797.00809.00797.00802.00802.00701,300
02 Jul 2024774.00802.00774.00797.00797.001,090,500
01 Jul 2024760.00783.00759.00774.00774.00855,800
28 Jun 2024744.00764.00741.00755.00755.00671,400
27 Jun 2024730.00746.00727.00740.00740.00955,400
26 Jun 2024729.00739.00723.00734.00734.00466,700
25 Jun 2024718.00736.00716.00727.00727.00485,100
24 Jun 2024714.00718.00707.00716.00716.00365,200
21 Jun 2024699.00718.00699.00716.00716.001,010,000
20 Jun 2024695.00700.00692.00699.00699.00273,100
19 Jun 2024710.00712.00696.00698.00698.00205,300
18 Jun 2024711.00714.00703.00707.00707.00305,400
17 Jun 2024714.00718.00711.00711.00711.00262,100
14 Jun 2024726.00728.00721.00722.00722.00532,600
13 Jun 2024712.00726.00709.00726.00726.00393,600
12 Jun 2024703.00713.00703.00709.00709.00325,900
11 Jun 2024719.00719.00701.00702.00702.00428,300
10 Jun 2024706.00719.00703.00712.00712.00437,400
07 Jun 2024713.00720.00710.00716.00716.00224,100
06 Jun 2024727.00731.00715.00719.00719.00283,800
05 Jun 2024727.00730.00721.00727.00727.00253,200
04 Jun 2024733.00745.00731.00736.00736.00484,000
03 Jun 2024728.00741.00719.00731.00731.00561,000
31 May 2024704.00710.00697.00709.00709.00584,800
30 May 2024680.00697.00670.00697.00697.00527,800
29 May 2024708.00717.00695.00697.00697.00426,300
28 May 2024718.00728.00708.00713.00713.00415,600
27 May 2024729.00735.00714.00724.00724.00451,000
24 May 2024693.00730.00689.00718.00718.00845,400
23 May 2024702.00714.00697.00707.00707.00551,900
22 May 2024714.00722.00702.00707.00707.00929,900
21 May 2024738.00749.00729.00729.00729.00631,600
20 May 2024722.00737.00719.00734.00734.00656,600
17 May 2024730.00736.00722.00729.00729.00572,300
16 May 2024725.00742.00724.00740.00740.001,341,500
15 May 2024718.00719.00697.00701.00701.00881,500
14 May 2024715.00721.00705.00718.00718.00967,900
13 May 2024709.00730.00703.00715.00715.002,345,400
10 May 2024666.00710.00664.00710.00710.002,584,900
09 May 2024614.00617.00610.00610.00610.00455,300
08 May 2024606.00613.00605.00613.00613.00382,800
07 May 2024609.00614.00604.00609.00609.00435,400
02 May 2024609.00612.00600.00600.00600.00223,900
01 May 2024603.00607.00597.00604.00604.00310,400
30 Apr 2024597.00608.00591.00608.00608.00485,500
26 Apr 2024591.00598.00586.00596.00596.00549,700
25 Apr 2024595.00600.00591.00596.00596.00400,100
24 Apr 2024596.00602.00593.00599.00599.00399,900
23 Apr 2024600.00600.00588.00591.00591.00324,400
22 Apr 2024582.00596.00582.00596.00596.00344,300
19 Apr 2024590.00595.00579.00580.00580.00423,500
18 Apr 2024589.00603.00588.00596.00596.00433,700
17 Apr 2024582.00589.00574.00583.00583.00564,600
16 Apr 2024579.00585.00571.00583.00583.00642,400
15 Apr 2024602.00604.00583.00587.00587.00936,300
12 Apr 2024612.00617.00606.00609.00609.00704,200
11 Apr 2024618.00623.00615.00615.00615.00671,900
10 Apr 2024633.00636.00625.00625.00625.00395,300
09 Apr 2024624.00635.00621.00632.00632.00411,200
08 Apr 2024618.00630.00618.00624.00624.00385,100
05 Apr 2024611.00619.00604.00616.00616.00493,800
04 Apr 2024626.00627.00616.00620.00620.00339,600
03 Apr 2024613.00625.00610.00619.00619.00632,600
02 Apr 2024654.00654.00627.00627.00627.00871,200
01 Apr 2024671.00672.00659.00662.00662.00658,100
29 Mar 2024649.00675.00649.00667.00667.00437,200
28 Mar 2024657.00661.00646.00647.00647.00868,100
28 Mar 202420 Dividend
27 Mar 2024664.00672.00663.00667.00647.00546,600
26 Mar 2024653.00661.00650.00660.00640.21377,400
25 Mar 2024666.00668.00653.00653.00633.42516,100
22 Mar 2024666.00673.00663.00666.00646.03400,400
21 Mar 2024675.00686.00673.00673.00652.82480,100
19 Mar 2024676.00682.00662.00665.00645.06495,000
18 Mar 2024678.00683.00669.00677.00656.70407,100
15 Mar 2024677.00682.00667.00672.00651.851,086,600
14 Mar 2024680.00687.00674.00677.00656.70546,100
13 Mar 2024700.00705.00672.00681.00660.58558,600
12 Mar 2024691.00694.00678.00693.00672.22694,000
11 Mar 2024689.00720.00678.00695.00674.161,243,500
08 Mar 2024665.00731.00663.00716.00694.532,192,500
07 Mar 2024644.00668.00644.00667.00647.00973,200
06 Mar 2024639.00650.00636.00643.00623.721,122,900
05 Mar 2024635.00644.00632.00640.00620.81622,900
04 Mar 2024639.00647.00635.00635.00615.96705,800
01 Mar 2024628.00637.00627.00634.00614.99438,500
29 Feb 2024632.00637.00624.00628.00609.17439,600
28 Feb 2024632.00637.00628.00635.00615.96361,100
27 Feb 2024633.00642.00629.00633.00614.02464,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...