Wowow Inc. (TYO:4839)
Japan · Delayed Price · Currency is JPY 707.00
-15.00 (-2.08%)
Nov 6, 2026, 3:30 PM JST
Wowow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 700.00 | 716.00 | 697.00 | 707.00 | 707.00 | -2.08% | 380,700 |
| Nov 5, 2026 | 729.00 | 743.00 | 722.00 | 722.00 | 722.00 | -0.55% | 380,600 |
| Nov 4, 2026 | 765.00 | 767.00 | 719.00 | 726.00 | 726.00 | -5.47% | 683,600 |
| Nov 2, 2026 | 808.00 | 809.00 | 760.00 | 768.00 | 768.00 | -6.68% | 504,500 |
| Oct 30, 2026 | 888.00 | 902.00 | 794.00 | 823.00 | 823.00 | -7.32% | 803,900 |
| Oct 29, 2026 | 878.00 | 892.00 | 870.00 | 888.00 | 888.00 | 1.49% | 281,300 |
| Oct 28, 2026 | 890.00 | 891.00 | 872.00 | 875.00 | 875.00 | -2.23% | 229,800 |
| Oct 27, 2026 | 912.00 | 912.00 | 888.00 | 895.00 | 895.00 | -1.43% | 214,000 |
| Oct 26, 2026 | 911.00 | 913.00 | 902.00 | 908.00 | 908.00 | -0.55% | 128,300 |
| Oct 23, 2026 | 917.00 | 921.00 | 910.00 | 913.00 | 913.00 | -0.22% | 104,400 |
| Oct 22, 2026 | 920.00 | 923.00 | 913.00 | 915.00 | 915.00 | -0.54% | 113,500 |
| Oct 21, 2026 | 924.00 | 928.00 | 916.00 | 920.00 | 920.00 | -0.22% | 78,700 |
| Oct 20, 2026 | 942.00 | 946.00 | 922.00 | 922.00 | 922.00 | -2.12% | 93,900 |
| Oct 19, 2026 | 936.00 | 944.00 | 933.00 | 942.00 | 942.00 | 0.86% | 66,000 |
| Oct 16, 2026 | 926.00 | 938.00 | 926.00 | 934.00 | 934.00 | 0.97% | 85,700 |
| Oct 15, 2026 | 918.00 | 927.00 | 915.00 | 925.00 | 925.00 | 0.33% | 100,200 |
| Oct 14, 2026 | 932.00 | 932.00 | 912.00 | 922.00 | 922.00 | -0.75% | 97,900 |
| Oct 13, 2026 | 930.00 | 934.00 | 926.00 | 929.00 | 929.00 | - | 56,400 |
| Oct 9, 2026 | 919.00 | 931.00 | 918.00 | 929.00 | 929.00 | 0.87% | 81,300 |
| Oct 8, 2026 | 920.00 | 929.00 | 918.00 | 921.00 | 921.00 | -0.22% | 119,700 |
| Oct 7, 2026 | 926.00 | 929.00 | 921.00 | 923.00 | 923.00 | -0.86% | 149,000 |
| Oct 6, 2026 | 929.00 | 937.00 | 925.00 | 931.00 | 931.00 | 0.54% | 123,600 |
| Oct 5, 2026 | 940.00 | 940.00 | 926.00 | 926.00 | 926.00 | -1.59% | 199,700 |
| Oct 2, 2026 | 964.00 | 964.00 | 940.00 | 941.00 | 941.00 | -2.49% | 245,500 |
| Oct 1, 2026 | 972.00 | 975.00 | 961.00 | 965.00 | 965.00 | -0.82% | 186,600 |
| Sep 30, 2026 | 978.00 | 980.00 | 970.00 | 973.00 | 973.00 | -0.31% | 113,400 |
| Sep 29, 2026 | 990.00 | 992.00 | 976.00 | 976.00 | 976.00 | -1.61% | 139,400 |
| Sep 28, 2026 | 1,001.00 | 1,002.00 | 992.00 | 992.00 | 992.00 | -0.80% | 183,800 |
| Sep 25, 2026 | 1,000.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | 0.30% | 71,000 |
| Sep 24, 2026 | 1,001.00 | 1,003.00 | 997.00 | 997.00 | 997.00 | -0.40% | 78,800 |
| Sep 18, 2026 | 1,003.00 | 1,006.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 76,900 |
| Sep 17, 2026 | 1,001.00 | 1,006.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.20% | 34,000 |
| Sep 16, 2026 | 1,005.00 | 1,008.00 | 999.00 | 1,003.00 | 1,003.00 | -0.30% | 47,900 |
| Sep 15, 2026 | 1,004.00 | 1,009.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.20% | 44,200 |
| Sep 14, 2026 | 1,004.00 | 1,008.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.20% | 99,200 |
| Sep 11, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 39,900 |
| Sep 10, 2026 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 0.40% | 44,400 |
| Sep 9, 2026 | 1,012.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | -1.19% | 95,600 |
| Sep 8, 2026 | 1,012.00 | 1,017.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.30% | 51,800 |
| Sep 7, 2026 | 1,012.00 | 1,017.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.10% | 78,400 |
| Sep 4, 2026 | 1,002.00 | 1,017.00 | 1,002.00 | 1,016.00 | 1,016.00 | 1.09% | 123,300 |
| Sep 3, 2026 | 1,007.00 | 1,013.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 37,600 |
| Sep 2, 2026 | 1,008.00 | 1,015.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.20% | 107,200 |
| Sep 1, 2026 | 1,008.00 | 1,013.00 | 1,005.00 | 1,009.00 | 1,009.00 | - | 48,800 |
| Aug 31, 2026 | 1,006.00 | 1,013.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.40% | 56,800 |
| Aug 28, 2026 | 1,010.00 | 1,019.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.89% | 57,100 |
| Aug 27, 2026 | 1,017.00 | 1,025.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.69% | 46,500 |
| Aug 26, 2026 | 1,009.00 | 1,025.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1.29% | 130,300 |
| Aug 25, 2026 | 1,017.00 | 1,017.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.10% | 34,100 |
| Aug 24, 2026 | 1,010.00 | 1,017.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.08% | 52,700 |