Wowow Inc. (TYO:4839)
Japan · Delayed Price · Currency is JPY 1,310.00
-8.00 (-0.61%)
Mar 26, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,318.00 | 1,326.00 | 1,308.00 | 1,311.00 | - | -0.53% | 19,100 |
| Mar 25, 2026 | 1,290.00 | 1,327.00 | 1,290.00 | 1,318.00 | 1,318.00 | 3.13% | 74,200 |
| Mar 24, 2026 | 1,271.00 | 1,286.00 | 1,270.00 | 1,278.00 | 1,278.00 | 1.83% | 66,500 |
| Mar 23, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.71% | 60,900 |
| Mar 19, 2026 | 1,283.00 | 1,293.00 | 1,264.00 | 1,264.00 | 1,264.00 | -3.73% | 74,300 |
| Mar 18, 2026 | 1,268.00 | 1,315.00 | 1,268.00 | 1,313.00 | 1,313.00 | 3.47% | 54,000 |
| Mar 17, 2026 | 1,276.00 | 1,284.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.16% | 28,800 |
| Mar 16, 2026 | 1,257.00 | 1,280.00 | 1,255.00 | 1,271.00 | 1,271.00 | 0.24% | 46,300 |
| Mar 13, 2026 | 1,260.00 | 1,271.00 | 1,254.00 | 1,268.00 | 1,268.00 | 0.63% | 45,800 |
| Mar 12, 2026 | 1,276.00 | 1,285.00 | 1,259.00 | 1,260.00 | 1,260.00 | -3.08% | 62,200 |
| Mar 11, 2026 | 1,291.00 | 1,312.00 | 1,287.00 | 1,300.00 | 1,300.00 | 1.25% | 61,300 |
| Mar 10, 2026 | 1,273.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,284.00 | 1.74% | 76,400 |
| Mar 9, 2026 | 1,242.00 | 1,262.00 | 1,236.00 | 1,262.00 | 1,262.00 | -1.87% | 78,000 |
| Mar 6, 2026 | 1,270.00 | 1,293.00 | 1,260.00 | 1,286.00 | 1,286.00 | -0.16% | 66,600 |
| Mar 5, 2026 | 1,269.00 | 1,294.00 | 1,260.00 | 1,288.00 | 1,288.00 | 3.87% | 126,800 |
| Mar 4, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | -3.28% | 102,300 |
| Mar 3, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,282.00 | 1,282.00 | -1.23% | 72,800 |
| Mar 2, 2026 | 1,327.00 | 1,335.00 | 1,298.00 | 1,298.00 | 1,298.00 | -4.35% | 102,100 |
| Feb 27, 2026 | 1,337.00 | 1,361.00 | 1,332.00 | 1,357.00 | 1,357.00 | 2.42% | 68,400 |
| Feb 26, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.76% | 55,100 |
| Feb 25, 2026 | 1,336.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.90% | 58,100 |
| Feb 24, 2026 | 1,325.00 | 1,329.00 | 1,301.00 | 1,327.00 | 1,327.00 | 1.22% | 85,900 |
| Feb 20, 2026 | 1,345.00 | 1,346.00 | 1,310.00 | 1,311.00 | 1,311.00 | -2.96% | 67,800 |
| Feb 19, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,351.00 | 1,351.00 | -0.95% | 59,400 |
| Feb 18, 2026 | 1,355.00 | 1,366.00 | 1,333.00 | 1,364.00 | 1,364.00 | 0.37% | 92,200 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,355.00 | 1,359.00 | 1,359.00 | -1.02% | 43,100 |
| Feb 16, 2026 | 1,395.00 | 1,395.00 | 1,366.00 | 1,373.00 | 1,373.00 | -0.87% | 58,900 |
| Feb 13, 2026 | 1,409.00 | 1,412.00 | 1,373.00 | 1,385.00 | 1,385.00 | -1.70% | 69,300 |
| Feb 12, 2026 | 1,391.00 | 1,418.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.15% | 68,500 |
| Feb 10, 2026 | 1,360.00 | 1,403.00 | 1,357.00 | 1,393.00 | 1,393.00 | 3.11% | 67,400 |
| Feb 9, 2026 | 1,355.00 | 1,362.00 | 1,344.00 | 1,351.00 | 1,351.00 | -0.30% | 68,400 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,351.00 | 1,355.00 | 1,355.00 | -2.80% | 60,800 |
| Feb 5, 2026 | 1,394.00 | 1,410.00 | 1,389.00 | 1,394.00 | 1,394.00 | -0.50% | 74,300 |
| Feb 4, 2026 | 1,395.00 | 1,406.00 | 1,350.00 | 1,401.00 | 1,401.00 | -0.28% | 131,400 |
| Feb 3, 2026 | 1,428.00 | 1,436.00 | 1,398.00 | 1,405.00 | 1,405.00 | -1.40% | 71,600 |
| Feb 2, 2026 | 1,466.00 | 1,474.00 | 1,419.00 | 1,425.00 | 1,425.00 | -1.66% | 122,300 |
| Jan 30, 2026 | 1,430.00 | 1,577.00 | 1,395.00 | 1,449.00 | 1,449.00 | 1.76% | 457,200 |
| Jan 29, 2026 | 1,420.00 | 1,429.00 | 1,409.00 | 1,424.00 | 1,424.00 | 0.49% | 50,400 |
| Jan 28, 2026 | 1,438.00 | 1,442.00 | 1,415.00 | 1,417.00 | 1,417.00 | -1.94% | 55,000 |
| Jan 27, 2026 | 1,477.00 | 1,477.00 | 1,438.00 | 1,445.00 | 1,445.00 | -1.70% | 87,400 |
| Jan 26, 2026 | 1,469.00 | 1,477.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.07% | 86,000 |
| Jan 23, 2026 | 1,450.00 | 1,479.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.59% | 76,100 |
| Jan 22, 2026 | 1,453.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.62% | 61,100 |
| Jan 21, 2026 | 1,474.00 | 1,481.00 | 1,453.00 | 1,455.00 | 1,455.00 | -1.82% | 100,600 |
| Jan 20, 2026 | 1,483.00 | 1,498.00 | 1,478.00 | 1,482.00 | 1,482.00 | -0.40% | 75,400 |
| Jan 19, 2026 | 1,506.00 | 1,509.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.20% | 68,300 |
| Jan 16, 2026 | 1,481.00 | 1,539.00 | 1,481.00 | 1,506.00 | 1,506.00 | 1.83% | 152,100 |
| Jan 15, 2026 | 1,474.00 | 1,493.00 | 1,466.00 | 1,479.00 | 1,479.00 | 0.82% | 54,300 |
| Jan 14, 2026 | 1,488.00 | 1,494.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.54% | 61,300 |
| Jan 13, 2026 | 1,502.00 | 1,506.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.07% | 77,900 |