UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.65 -0.71 (-0.85%) GOLD FUTURES
2,337.40 -4.70 (-0.20%) DOW
38,336.61 -167.08 (-0.43%) Bitcoin GBP
51,987.32 -1,640.68 (-3.06%)
Wacom Co., Ltd. (6727.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 596.00 | 602.00 | 593.00 | 599.00 | 599.00 | 399,900 |
| 23 Apr 2024 | 600.00 | 600.00 | 588.00 | 591.00 | 591.00 | 324,400 |
| 22 Apr 2024 | 582.00 | 596.00 | 582.00 | 596.00 | 596.00 | 344,300 |
| 19 Apr 2024 | 590.00 | 595.00 | 579.00 | 580.00 | 580.00 | 423,500 |
| 18 Apr 2024 | 589.00 | 603.00 | 588.00 | 596.00 | 596.00 | 433,700 |
| 17 Apr 2024 | 582.00 | 589.00 | 574.00 | 583.00 | 583.00 | 564,600 |
| 16 Apr 2024 | 579.00 | 585.00 | 571.00 | 583.00 | 583.00 | 642,400 |
| 15 Apr 2024 | 602.00 | 604.00 | 583.00 | 587.00 | 587.00 | 936,300 |
| 12 Apr 2024 | 612.00 | 617.00 | 606.00 | 609.00 | 609.00 | 704,200 |
| 11 Apr 2024 | 618.00 | 623.00 | 615.00 | 615.00 | 615.00 | 671,900 |
| 10 Apr 2024 | 633.00 | 636.00 | 625.00 | 625.00 | 625.00 | 395,300 |
| 09 Apr 2024 | 624.00 | 635.00 | 621.00 | 632.00 | 632.00 | 411,200 |
| 08 Apr 2024 | 618.00 | 630.00 | 618.00 | 624.00 | 624.00 | 385,100 |
| 05 Apr 2024 | 611.00 | 619.00 | 604.00 | 616.00 | 616.00 | 493,800 |
| 04 Apr 2024 | 626.00 | 627.00 | 616.00 | 620.00 | 620.00 | 339,600 |
| 03 Apr 2024 | 613.00 | 625.00 | 610.00 | 619.00 | 619.00 | 632,600 |
| 02 Apr 2024 | 654.00 | 654.00 | 627.00 | 627.00 | 627.00 | 871,200 |
| 01 Apr 2024 | 671.00 | 672.00 | 659.00 | 662.00 | 662.00 | 658,100 |
| 29 Mar 2024 | 649.00 | 675.00 | 649.00 | 667.00 | 667.00 | 437,200 |
| 28 Mar 2024 | 657.00 | 661.00 | 646.00 | 647.00 | 647.00 | 868,100 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 664.00 | 672.00 | 663.00 | 667.00 | 647.00 | 546,600 |
| 26 Mar 2024 | 653.00 | 661.00 | 650.00 | 660.00 | 640.21 | 377,400 |
| 25 Mar 2024 | 666.00 | 668.00 | 653.00 | 653.00 | 633.42 | 516,100 |
| 22 Mar 2024 | 666.00 | 673.00 | 663.00 | 666.00 | 646.03 | 400,400 |
| 21 Mar 2024 | 675.00 | 686.00 | 673.00 | 673.00 | 652.82 | 480,100 |
| 19 Mar 2024 | 676.00 | 682.00 | 662.00 | 665.00 | 645.06 | 495,000 |
| 18 Mar 2024 | 678.00 | 683.00 | 669.00 | 677.00 | 656.70 | 407,100 |
| 15 Mar 2024 | 677.00 | 682.00 | 667.00 | 672.00 | 651.85 | 1,086,600 |
| 14 Mar 2024 | 680.00 | 687.00 | 674.00 | 677.00 | 656.70 | 546,100 |
| 13 Mar 2024 | 700.00 | 705.00 | 672.00 | 681.00 | 660.58 | 558,600 |
| 12 Mar 2024 | 691.00 | 694.00 | 678.00 | 693.00 | 672.22 | 694,000 |
| 11 Mar 2024 | 689.00 | 720.00 | 678.00 | 695.00 | 674.16 | 1,243,500 |
| 08 Mar 2024 | 665.00 | 731.00 | 663.00 | 716.00 | 694.53 | 2,192,500 |
| 07 Mar 2024 | 644.00 | 668.00 | 644.00 | 667.00 | 647.00 | 973,200 |
| 06 Mar 2024 | 639.00 | 650.00 | 636.00 | 643.00 | 623.72 | 1,122,900 |
| 05 Mar 2024 | 635.00 | 644.00 | 632.00 | 640.00 | 620.81 | 622,900 |
| 04 Mar 2024 | 639.00 | 647.00 | 635.00 | 635.00 | 615.96 | 705,800 |
| 01 Mar 2024 | 628.00 | 637.00 | 627.00 | 634.00 | 614.99 | 438,500 |
| 29 Feb 2024 | 632.00 | 637.00 | 624.00 | 628.00 | 609.17 | 439,600 |
| 28 Feb 2024 | 632.00 | 637.00 | 628.00 | 635.00 | 615.96 | 361,100 |
| 27 Feb 2024 | 633.00 | 642.00 | 629.00 | 633.00 | 614.02 | 464,100 |
| 26 Feb 2024 | 629.00 | 636.00 | 625.00 | 628.00 | 609.17 | 982,100 |
| 22 Feb 2024 | 639.00 | 641.00 | 621.00 | 626.00 | 607.23 | 1,352,700 |
| 21 Feb 2024 | 647.00 | 649.00 | 639.00 | 640.00 | 620.81 | 734,000 |
| 20 Feb 2024 | 637.00 | 663.00 | 632.00 | 656.00 | 636.33 | 830,000 |
| 19 Feb 2024 | 640.00 | 640.00 | 626.00 | 631.00 | 612.08 | 824,500 |
| 16 Feb 2024 | 650.00 | 657.00 | 646.00 | 647.00 | 627.60 | 758,700 |
| 15 Feb 2024 | 652.00 | 653.00 | 639.00 | 645.00 | 625.66 | 684,100 |
| 14 Feb 2024 | 681.00 | 683.00 | 651.00 | 651.00 | 631.48 | 867,400 |
| 13 Feb 2024 | 706.00 | 710.00 | 685.00 | 690.00 | 669.31 | 760,500 |
| 09 Feb 2024 | 718.00 | 718.00 | 701.00 | 702.00 | 680.95 | 1,000,200 |
| 08 Feb 2024 | 735.00 | 735.00 | 712.00 | 720.00 | 698.41 | 1,443,700 |
| 07 Feb 2024 | 732.00 | 748.00 | 730.00 | 743.00 | 720.72 | 1,206,800 |
| 06 Feb 2024 | 745.00 | 746.00 | 726.00 | 733.00 | 711.02 | 1,123,800 |
| 05 Feb 2024 | 725.00 | 741.00 | 719.00 | 736.00 | 713.93 | 1,512,000 |
| 02 Feb 2024 | 687.00 | 726.00 | 684.00 | 714.00 | 692.59 | 1,548,100 |
| 01 Feb 2024 | 694.00 | 696.00 | 671.00 | 686.00 | 665.43 | 1,557,800 |
| 31 Jan 2024 | 682.00 | 689.00 | 673.00 | 685.00 | 664.46 | 858,900 |
| 30 Jan 2024 | 678.00 | 690.00 | 674.00 | 679.00 | 658.64 | 491,200 |
| 29 Jan 2024 | 662.00 | 671.00 | 660.00 | 668.00 | 647.97 | 374,400 |
| 26 Jan 2024 | 671.00 | 679.00 | 666.00 | 668.00 | 647.97 | 607,900 |
| 25 Jan 2024 | 670.00 | 680.00 | 670.00 | 676.00 | 655.73 | 317,600 |
| 24 Jan 2024 | 677.00 | 681.00 | 668.00 | 672.00 | 651.85 | 330,600 |
| 23 Jan 2024 | 687.00 | 690.00 | 676.00 | 682.00 | 661.55 | 507,400 |
| 22 Jan 2024 | 679.00 | 689.00 | 676.00 | 686.00 | 665.43 | 390,500 |
| 19 Jan 2024 | 670.00 | 677.00 | 666.00 | 672.00 | 651.85 | 473,200 |
| 18 Jan 2024 | 655.00 | 666.00 | 653.00 | 662.00 | 642.15 | 475,800 |
| 17 Jan 2024 | 684.00 | 687.00 | 662.00 | 662.00 | 642.15 | 658,600 |
| 16 Jan 2024 | 691.00 | 693.00 | 681.00 | 684.00 | 663.49 | 345,100 |
| 15 Jan 2024 | 691.00 | 691.00 | 685.00 | 687.00 | 666.40 | 40,500 |
| 12 Jan 2024 | 694.00 | 697.00 | 683.00 | 691.00 | 670.28 | 454,500 |
| 11 Jan 2024 | 696.00 | 696.00 | 684.00 | 691.00 | 670.28 | 571,600 |
| 10 Jan 2024 | 680.00 | 693.00 | 678.00 | 688.00 | 667.37 | 681,900 |
| 09 Jan 2024 | 659.00 | 679.00 | 657.00 | 677.00 | 656.70 | 589,500 |
| 05 Jan 2024 | 659.00 | 662.00 | 651.00 | 651.00 | 631.48 | 479,000 |
| 04 Jan 2024 | 650.00 | 666.00 | 643.00 | 659.00 | 639.24 | 578,800 |
| 29 Dec 2023 | 651.00 | 657.00 | 650.00 | 657.00 | 637.30 | 314,300 |
| 28 Dec 2023 | 651.00 | 658.00 | 646.00 | 657.00 | 637.30 | 235,000 |
| 27 Dec 2023 | 648.00 | 658.00 | 648.00 | 652.00 | 632.45 | 408,400 |
| 26 Dec 2023 | 638.00 | 649.00 | 637.00 | 643.00 | 623.72 | 395,500 |
| 25 Dec 2023 | 658.00 | 663.00 | 641.00 | 642.00 | 622.75 | 403,800 |
| 22 Dec 2023 | 667.00 | 668.00 | 657.00 | 658.00 | 638.27 | 388,500 |
| 21 Dec 2023 | 676.00 | 681.00 | 661.00 | 668.00 | 647.97 | 564,900 |
| 20 Dec 2023 | 669.00 | 686.00 | 668.00 | 678.00 | 657.67 | 561,900 |
| 19 Dec 2023 | 658.00 | 666.00 | 654.00 | 664.00 | 644.09 | 479,300 |
| 18 Dec 2023 | 660.00 | 661.00 | 651.00 | 658.00 | 638.27 | 477,900 |
| 15 Dec 2023 | 665.00 | 670.00 | 659.00 | 668.00 | 647.97 | 476,800 |
| 14 Dec 2023 | 664.00 | 668.00 | 656.00 | 664.00 | 644.09 | 653,000 |
| 13 Dec 2023 | 666.00 | 675.00 | 660.00 | 664.00 | 644.09 | 516,300 |
| 12 Dec 2023 | 685.00 | 685.00 | 667.00 | 668.00 | 647.97 | 501,600 |
| 11 Dec 2023 | 677.00 | 685.00 | 674.00 | 679.00 | 658.64 | 439,700 |
| 08 Dec 2023 | 680.00 | 687.00 | 670.00 | 673.00 | 652.82 | 801,600 |
| 07 Dec 2023 | 681.00 | 696.00 | 678.00 | 686.00 | 665.43 | 562,700 |
| 06 Dec 2023 | 671.00 | 694.00 | 670.00 | 690.00 | 669.31 | 450,000 |
| 05 Dec 2023 | 685.00 | 691.00 | 672.00 | 672.00 | 651.85 | 558,000 |
| 04 Dec 2023 | 702.00 | 706.00 | 688.00 | 699.00 | 678.04 | 515,900 |
| 01 Dec 2023 | 692.00 | 703.00 | 687.00 | 702.00 | 680.95 | 744,900 |
| 30 Nov 2023 | 679.00 | 688.00 | 676.00 | 688.00 | 667.37 | 818,100 |
| 29 Nov 2023 | 657.00 | 678.00 | 655.00 | 675.00 | 654.76 | 680,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.