Wacom Co., Ltd. (TYO:6727)
Japan
· Delayed Price · Currency is JPY 768.00
-50.00 (-6.11%)
At close: Mar 9, 2026
Wacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 760.00 | 776.00 | 751.00 | 768.00 | 768.00 | -6.11% | 604,100 |
| Mar 6, 2026 | 804.00 | 819.00 | 798.00 | 818.00 | 818.00 | 0.37% | 312,300 |
| Mar 5, 2026 | 821.00 | 837.00 | 810.00 | 815.00 | 815.00 | 4.76% | 478,300 |
| Mar 4, 2026 | 786.00 | 792.00 | 768.00 | 778.00 | 778.00 | -3.59% | 804,900 |
| Mar 3, 2026 | 844.00 | 847.00 | 800.00 | 807.00 | 807.00 | -5.28% | 594,700 |
| Mar 2, 2026 | 852.00 | 858.00 | 840.00 | 852.00 | 852.00 | -2.85% | 370,600 |
| Feb 27, 2026 | 846.00 | 878.00 | 846.00 | 877.00 | 877.00 | 3.30% | 1,355,500 |
| Feb 26, 2026 | 870.00 | 873.00 | 843.00 | 849.00 | 849.00 | -2.41% | 628,700 |
| Feb 25, 2026 | 854.00 | 879.00 | 854.00 | 870.00 | 870.00 | 2.72% | 938,100 |
| Feb 24, 2026 | 845.00 | 860.00 | 839.00 | 847.00 | 847.00 | -0.24% | 423,400 |
| Feb 20, 2026 | 859.00 | 867.00 | 847.00 | 849.00 | 849.00 | -1.96% | 384,300 |
| Feb 19, 2026 | 866.00 | 874.00 | 862.00 | 866.00 | 866.00 | - | 401,800 |
| Feb 18, 2026 | 844.00 | 876.00 | 839.00 | 866.00 | 866.00 | 4.21% | 704,500 |
| Feb 17, 2026 | 831.00 | 835.00 | 820.00 | 831.00 | 831.00 | -1.07% | 392,500 |
| Feb 16, 2026 | 863.00 | 863.00 | 834.00 | 840.00 | 840.00 | -2.67% | 450,800 |
| Feb 13, 2026 | 872.00 | 879.00 | 852.00 | 863.00 | 863.00 | -1.82% | 391,800 |
| Feb 12, 2026 | 881.00 | 890.00 | 877.00 | 879.00 | 879.00 | -0.45% | 401,200 |
| Feb 10, 2026 | 872.00 | 892.00 | 870.00 | 883.00 | 883.00 | 2.44% | 515,800 |
| Feb 9, 2026 | 874.00 | 875.00 | 861.00 | 862.00 | 862.00 | 0.35% | 421,200 |
| Feb 6, 2026 | 850.00 | 870.00 | 848.00 | 859.00 | 859.00 | 1.06% | 403,000 |
| Feb 5, 2026 | 867.00 | 872.00 | 850.00 | 850.00 | 850.00 | -0.82% | 505,700 |
| Feb 4, 2026 | 821.00 | 858.00 | 821.00 | 857.00 | 857.00 | 4.26% | 704,100 |
| Feb 3, 2026 | 826.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.24% | 590,100 |
| Feb 2, 2026 | 833.00 | 837.00 | 806.00 | 820.00 | 820.00 | 9.92% | 1,362,500 |
| Jan 30, 2026 | 763.00 | 765.00 | 746.00 | 746.00 | 746.00 | -1.06% | 711,300 |
| Jan 29, 2026 | 762.00 | 767.00 | 754.00 | 754.00 | 754.00 | -1.18% | 311,700 |
| Jan 28, 2026 | 765.00 | 769.00 | 756.00 | 763.00 | 763.00 | -0.52% | 331,600 |
| Jan 27, 2026 | 766.00 | 775.00 | 761.00 | 767.00 | 767.00 | -0.65% | 421,400 |
| Jan 26, 2026 | 780.00 | 783.00 | 768.00 | 772.00 | 772.00 | -4.10% | 610,700 |
| Jan 23, 2026 | 814.00 | 814.00 | 803.00 | 805.00 | 805.00 | -0.12% | 250,300 |
| Jan 22, 2026 | 799.00 | 810.00 | 797.00 | 806.00 | 806.00 | 1.51% | 212,600 |
| Jan 21, 2026 | 790.00 | 798.00 | 785.00 | 794.00 | 794.00 | - | 248,500 |
| Jan 20, 2026 | 806.00 | 806.00 | 794.00 | 794.00 | 794.00 | -2.22% | 302,200 |
| Jan 19, 2026 | 815.00 | 815.00 | 799.00 | 812.00 | 812.00 | -0.73% | 293,000 |
| Jan 16, 2026 | 830.00 | 837.00 | 812.00 | 818.00 | 818.00 | -1.56% | 312,300 |
| Jan 15, 2026 | 825.00 | 832.00 | 824.00 | 831.00 | 831.00 | 0.24% | 287,600 |
| Jan 14, 2026 | 820.00 | 839.00 | 820.00 | 829.00 | 829.00 | 1.97% | 335,900 |
| Jan 13, 2026 | 814.00 | 820.00 | 805.00 | 813.00 | 813.00 | 2.26% | 350,100 |
| Jan 9, 2026 | 805.00 | 809.00 | 793.00 | 795.00 | 795.00 | -1.61% | 278,400 |
| Jan 8, 2026 | 809.00 | 823.00 | 806.00 | 808.00 | 808.00 | -0.12% | 319,400 |
| Jan 7, 2026 | 797.00 | 809.00 | 793.00 | 809.00 | 809.00 | 0.50% | 586,700 |
| Jan 6, 2026 | 800.00 | 807.00 | 798.00 | 805.00 | 805.00 | 1.26% | 382,700 |
| Jan 5, 2026 | 804.00 | 808.00 | 787.00 | 795.00 | 795.00 | -1.73% | 367,600 |
| Dec 30, 2025 | 813.00 | 814.00 | 805.00 | 809.00 | 809.00 | -0.49% | 192,500 |
| Dec 29, 2025 | 811.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.37% | 242,800 |
| Dec 26, 2025 | 806.00 | 812.00 | 802.00 | 810.00 | 810.00 | 0.50% | 222,600 |
| Dec 25, 2025 | 800.00 | 806.00 | 795.00 | 806.00 | 806.00 | 0.88% | 147,500 |
| Dec 24, 2025 | 805.00 | 810.00 | 798.00 | 799.00 | 799.00 | -1.60% | 235,800 |
| Dec 23, 2025 | 806.00 | 812.00 | 806.00 | 812.00 | 812.00 | 0.12% | 212,600 |
| Dec 22, 2025 | 813.00 | 815.00 | 804.00 | 811.00 | 811.00 | 0.75% | 307,800 |
| Dec 19, 2025 | 795.00 | 808.00 | 795.00 | 805.00 | 805.00 | 0.63% | 208,500 |
| Dec 18, 2025 | 800.00 | 803.00 | 793.00 | 800.00 | 800.00 | -0.12% | 303,800 |
| Dec 17, 2025 | 796.00 | 808.00 | 792.00 | 801.00 | 801.00 | 1.65% | 313,200 |
| Dec 16, 2025 | 791.00 | 795.00 | 780.00 | 788.00 | 788.00 | -0.25% | 391,600 |
| Dec 15, 2025 | 784.00 | 793.00 | 783.00 | 790.00 | 790.00 | 0.38% | 238,600 |
| Dec 12, 2025 | 796.00 | 798.00 | 781.00 | 787.00 | 787.00 | -0.51% | 255,200 |
| Dec 11, 2025 | 802.00 | 804.00 | 790.00 | 791.00 | 791.00 | -0.63% | 209,200 |
| Dec 10, 2025 | 810.00 | 816.00 | 796.00 | 796.00 | 796.00 | -1.73% | 294,500 |
| Dec 9, 2025 | 809.00 | 814.00 | 806.00 | 810.00 | 810.00 | -0.37% | 244,500 |
| Dec 8, 2025 | 810.00 | 815.00 | 807.00 | 813.00 | 813.00 | 0.99% | 293,200 |
| Dec 5, 2025 | 802.00 | 808.00 | 800.00 | 805.00 | 805.00 | -1.35% | 366,000 |
| Dec 4, 2025 | 800.00 | 816.00 | 800.00 | 816.00 | 816.00 | 1.12% | 239,100 |
| Dec 3, 2025 | 825.00 | 827.00 | 806.00 | 807.00 | 807.00 | -0.86% | 451,400 |
| Dec 2, 2025 | 829.00 | 829.00 | 811.00 | 814.00 | 814.00 | -2.28% | 313,700 |
| Dec 1, 2025 | 848.00 | 852.00 | 829.00 | 833.00 | 833.00 | -0.83% | 301,300 |
| Nov 28, 2025 | 832.00 | 844.00 | 828.00 | 840.00 | 840.00 | 1.20% | 333,600 |
| Nov 27, 2025 | 820.00 | 831.00 | 820.00 | 830.00 | 830.00 | 1.72% | 311,900 |
| Nov 26, 2025 | 815.00 | 820.00 | 811.00 | 816.00 | 816.00 | 1.49% | 243,300 |
| Nov 25, 2025 | 801.00 | 813.00 | 796.00 | 804.00 | 804.00 | 1.52% | 244,300 |
| Nov 21, 2025 | 780.00 | 796.00 | 780.00 | 792.00 | 792.00 | -0.25% | 298,900 |
| Nov 20, 2025 | 800.00 | 802.00 | 786.00 | 794.00 | 794.00 | 2.32% | 268,400 |
| Nov 19, 2025 | 780.00 | 781.00 | 760.00 | 776.00 | 776.00 | -1.27% | 450,300 |
| Nov 18, 2025 | 801.00 | 808.00 | 786.00 | 786.00 | 786.00 | -2.84% | 521,900 |
| Nov 17, 2025 | 801.00 | 812.00 | 796.00 | 809.00 | 809.00 | 1.00% | 283,700 |
| Nov 14, 2025 | 786.00 | 807.00 | 786.00 | 801.00 | 801.00 | - | 251,000 |
| Nov 13, 2025 | 799.00 | 804.00 | 796.00 | 801.00 | 801.00 | 0.50% | 199,600 |
| Nov 12, 2025 | 787.00 | 800.00 | 785.00 | 797.00 | 797.00 | 1.53% | 244,100 |
| Nov 11, 2025 | 796.00 | 796.00 | 779.00 | 785.00 | 785.00 | -0.63% | 259,600 |
| Nov 10, 2025 | 781.00 | 790.00 | 774.00 | 790.00 | 790.00 | 1.41% | 358,200 |
| Nov 7, 2025 | 780.00 | 782.00 | 769.00 | 779.00 | 779.00 | -1.14% | 338,800 |
| Nov 6, 2025 | 798.00 | 798.00 | 783.00 | 788.00 | 788.00 | 0.38% | 389,700 |
| Nov 5, 2025 | 799.00 | 804.00 | 755.00 | 785.00 | 785.00 | -3.56% | 693,700 |
| Nov 4, 2025 | 793.00 | 824.00 | 790.00 | 814.00 | 814.00 | -2.86% | 850,300 |
| Oct 31, 2025 | 834.00 | 843.00 | 823.00 | 838.00 | 838.00 | 0.60% | 446,600 |
| Oct 30, 2025 | 829.00 | 842.00 | 824.00 | 833.00 | 833.00 | 1.34% | 1,093,000 |
| Oct 29, 2025 | 842.00 | 842.00 | 821.00 | 822.00 | 822.00 | -1.32% | 358,500 |
| Oct 28, 2025 | 849.00 | 849.00 | 827.00 | 833.00 | 833.00 | -2.80% | 377,200 |
| Oct 27, 2025 | 845.00 | 858.00 | 842.00 | 857.00 | 857.00 | 1.42% | 354,600 |
| Oct 24, 2025 | 836.00 | 847.00 | 836.00 | 845.00 | 845.00 | 1.08% | 324,000 |
| Oct 23, 2025 | 818.00 | 836.00 | 816.00 | 836.00 | 836.00 | 0.72% | 394,500 |
| Oct 22, 2025 | 838.00 | 840.00 | 822.00 | 830.00 | 830.00 | -0.60% | 421,200 |
| Oct 21, 2025 | 830.00 | 850.00 | 826.00 | 835.00 | 835.00 | 2.45% | 1,039,300 |
| Oct 20, 2025 | 796.00 | 815.00 | 792.00 | 815.00 | 815.00 | 3.43% | 369,500 |
| Oct 17, 2025 | 800.00 | 801.00 | 787.00 | 788.00 | 788.00 | -2.72% | 366,300 |
| Oct 16, 2025 | 832.00 | 833.00 | 805.00 | 810.00 | 810.00 | 2.27% | 565,800 |
| Oct 15, 2025 | 786.00 | 793.00 | 781.00 | 792.00 | 792.00 | 1.54% | 279,100 |
| Oct 14, 2025 | 792.00 | 804.00 | 773.00 | 780.00 | 780.00 | -4.29% | 508,400 |
| Oct 10, 2025 | 828.00 | 828.00 | 813.00 | 815.00 | 815.00 | -2.86% | 464,400 |
| Oct 9, 2025 | 835.00 | 845.00 | 831.00 | 839.00 | 839.00 | -0.24% | 432,700 |
| Oct 8, 2025 | 847.00 | 854.00 | 836.00 | 841.00 | 841.00 | -0.59% | 390,500 |