Wowow Inc. (TYO:4839)
Japan · Delayed Price · Currency is JPY 1,017.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,021.00 | 1,021.00 | 1,007.00 | 1,012.00 | - | -0.49% | 40,900 |
| May 26, 2026 | 1,006.00 | 1,020.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.39% | 37,700 |
| May 25, 2026 | 1,023.00 | 1,027.00 | 1,001.00 | 1,013.00 | 1,013.00 | -0.78% | 105,900 |
| May 22, 2026 | 1,020.00 | 1,028.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.20% | 50,400 |
| May 21, 2026 | 1,028.00 | 1,034.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.49% | 83,200 |
| May 20, 2026 | 1,049.00 | 1,056.00 | 1,015.00 | 1,028.00 | 1,028.00 | -1.15% | 213,100 |
| May 19, 2026 | 1,101.00 | 1,101.00 | 1,032.00 | 1,040.00 | 1,040.00 | -5.80% | 353,700 |
| May 18, 2026 | 1,127.00 | 1,140.00 | 1,103.00 | 1,104.00 | 1,104.00 | -5.72% | 159,500 |
| May 15, 2026 | 1,224.00 | 1,463.00 | 1,056.00 | 1,171.00 | 1,171.00 | -3.38% | 1,495,500 |
| May 14, 2026 | 1,220.00 | 1,226.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.66% | 36,100 |
| May 13, 2026 | 1,207.00 | 1,232.00 | 1,207.00 | 1,220.00 | 1,220.00 | 0.66% | 44,400 |
| May 12, 2026 | 1,195.00 | 1,217.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.42% | 36,100 |
| May 11, 2026 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.25% | 36,900 |
| May 8, 2026 | 1,186.00 | 1,202.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.84% | 68,200 |
| May 7, 2026 | 1,192.00 | 1,198.00 | 1,171.00 | 1,188.00 | 1,188.00 | 2.06% | 56,100 |
| May 1, 2026 | 1,180.00 | 1,180.00 | 1,156.00 | 1,164.00 | 1,164.00 | -1.85% | 68,700 |
| Apr 30, 2026 | 1,190.00 | 1,191.00 | 1,168.00 | 1,186.00 | 1,186.00 | -0.84% | 89,000 |
| Apr 28, 2026 | 1,198.00 | 1,207.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.17% | 59,300 |
| Apr 27, 2026 | 1,233.00 | 1,240.00 | 1,188.00 | 1,194.00 | 1,194.00 | -3.86% | 185,400 |
| Apr 24, 2026 | 1,238.00 | 1,299.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.32% | 318,200 |
| Apr 23, 2026 | 1,254.00 | 1,263.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.35% | 121,800 |
| Apr 22, 2026 | 1,269.00 | 1,276.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.65% | 29,100 |
| Apr 21, 2026 | 1,273.00 | 1,283.00 | 1,272.00 | 1,276.00 | 1,276.00 | 0.31% | 32,100 |
| Apr 20, 2026 | 1,283.00 | 1,283.00 | 1,266.00 | 1,272.00 | 1,272.00 | 0.08% | 28,900 |
| Apr 17, 2026 | 1,268.00 | 1,287.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.24% | 34,200 |
| Apr 16, 2026 | 1,270.00 | 1,281.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 46,300 |
| Apr 15, 2026 | 1,256.00 | 1,283.00 | 1,256.00 | 1,270.00 | 1,270.00 | 1.28% | 41,000 |
| Apr 14, 2026 | 1,265.00 | 1,275.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.32% | 51,400 |
| Apr 13, 2026 | 1,307.00 | 1,307.00 | 1,256.00 | 1,258.00 | 1,258.00 | -4.19% | 67,700 |
| Apr 10, 2026 | 1,310.00 | 1,323.00 | 1,295.00 | 1,313.00 | 1,313.00 | 0.77% | 55,900 |
| Apr 9, 2026 | 1,302.00 | 1,314.00 | 1,294.00 | 1,303.00 | 1,303.00 | 0.08% | 55,700 |
| Apr 8, 2026 | 1,307.00 | 1,311.00 | 1,292.00 | 1,302.00 | 1,302.00 | 1.09% | 46,800 |
| Apr 7, 2026 | 1,284.00 | 1,307.00 | 1,282.00 | 1,288.00 | 1,288.00 | 0.86% | 44,900 |
| Apr 6, 2026 | 1,278.00 | 1,286.00 | 1,271.00 | 1,277.00 | 1,277.00 | 1.03% | 48,700 |
| Apr 3, 2026 | 1,253.00 | 1,283.00 | 1,253.00 | 1,264.00 | 1,264.00 | 1.36% | 72,400 |
| Apr 2, 2026 | 1,262.00 | 1,285.00 | 1,245.00 | 1,247.00 | 1,247.00 | -1.50% | 59,100 |
| Apr 1, 2026 | 1,258.00 | 1,272.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.77% | 68,200 |
| Mar 31, 2026 | 1,272.00 | 1,272.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.11% | 89,600 |
| Mar 30, 2026 | 1,267.00 | 1,272.00 | 1,243.00 | 1,258.00 | 1,258.00 | -3.01% | 89,500 |
| Mar 27, 2026 | 1,310.00 | 1,331.00 | 1,307.00 | 1,327.00 | 1,297.00 | 1.30% | 108,700 |
| Mar 26, 2026 | 1,318.00 | 1,326.00 | 1,299.00 | 1,310.00 | 1,280.38 | -0.61% | 52,300 |
| Mar 25, 2026 | 1,290.00 | 1,327.00 | 1,290.00 | 1,318.00 | 1,288.20 | 3.13% | 74,200 |
| Mar 24, 2026 | 1,271.00 | 1,286.00 | 1,270.00 | 1,278.00 | 1,249.11 | 1.83% | 66,500 |
| Mar 23, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,255.00 | 1,226.63 | -0.71% | 60,900 |
| Mar 19, 2026 | 1,283.00 | 1,293.00 | 1,264.00 | 1,264.00 | 1,235.42 | -3.73% | 74,300 |
| Mar 18, 2026 | 1,268.00 | 1,315.00 | 1,268.00 | 1,313.00 | 1,283.32 | 3.47% | 54,000 |
| Mar 17, 2026 | 1,276.00 | 1,284.00 | 1,268.00 | 1,269.00 | 1,240.31 | -0.16% | 28,800 |
| Mar 16, 2026 | 1,257.00 | 1,280.00 | 1,255.00 | 1,271.00 | 1,242.27 | 0.24% | 46,300 |
| Mar 13, 2026 | 1,260.00 | 1,271.00 | 1,254.00 | 1,268.00 | 1,239.33 | 0.63% | 45,800 |
| Mar 12, 2026 | 1,276.00 | 1,285.00 | 1,259.00 | 1,260.00 | 1,231.51 | -3.08% | 62,200 |