UK Markets close in 4 hrs 23 mins

Wacom Co., Ltd. (6727.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
659.00+1.00 (+0.15%)
At close: 03:15PM JST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 2022832.00838.00827.00832.00832.00712,900
31 Aug 2022838.00845.00837.00843.00843.00513,600
30 Aug 2022849.00856.00833.00855.00855.00546,400
29 Aug 2022843.00850.00833.00842.00842.00949,000
26 Aug 2022873.00881.00866.00873.00873.00537,600
25 Aug 2022863.00869.00859.00865.00865.00705,100
24 Aug 2022865.00867.00859.00865.00865.00446,500
23 Aug 2022869.00869.00857.00865.00865.00314,000
22 Aug 2022876.00885.00869.00873.00873.00330,900
19 Aug 2022879.00880.00872.00877.00877.00352,100
18 Aug 2022864.00866.00852.00862.00862.00352,300
17 Aug 2022856.00869.00849.00866.00866.00564,100
16 Aug 2022863.00865.00845.00845.00845.00456,100
15 Aug 2022859.00860.00844.00856.00856.00566,200
12 Aug 2022865.00873.00851.00855.00855.00657,900
10 Aug 2022843.00847.00834.00845.00845.00616,500
09 Aug 2022850.00862.00840.00845.00845.00529,000
08 Aug 2022856.00863.00842.00852.00852.00569,000
05 Aug 2022830.00853.00830.00853.00853.00744,800
04 Aug 2022827.00831.00820.00826.00826.00551,100
03 Aug 2022824.00825.00810.00822.00822.00528,800
02 Aug 2022855.00857.00814.00818.00818.001,163,800
01 Aug 2022801.00858.00797.00855.00855.001,750,800
29 Jul 2022897.00901.00851.00868.00868.001,126,500
28 Jul 2022911.00914.00892.00897.00897.00462,900
27 Jul 2022892.00905.00892.00903.00903.00260,600
26 Jul 2022893.00904.00888.00901.00901.00331,100
25 Jul 2022892.00903.00889.00898.00898.00444,000
22 Jul 2022892.00911.00891.00906.00906.00484,400
21 Jul 2022876.00894.00868.00891.00891.00607,800
20 Jul 2022867.00877.00864.00876.00876.00518,700
19 Jul 2022852.00854.00836.00847.00847.00436,400
15 Jul 2022842.00854.00838.00848.00848.00572,600
14 Jul 2022821.00839.00819.00837.00837.00284,100
13 Jul 2022830.00840.00819.00827.00827.00449,900
12 Jul 2022841.00842.00822.00825.00825.00558,300
11 Jul 2022860.00862.00839.00851.00851.00588,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...