Wowow Inc. (TYO:4839)
Japan · Delayed Price · Currency is JPY 1,164.00
-22.00 (-1.85%)
May 1, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.20% | 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 |
| Mar 11, 2026 | 1,291.00 | 1,312.00 | 1,287.00 | 1,300.00 | 1,270.61 | 1.25% | 61,300 |
| Mar 10, 2026 | 1,273.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,254.97 | 1.74% | 76,400 |
| Mar 9, 2026 | 1,242.00 | 1,262.00 | 1,236.00 | 1,262.00 | 1,233.47 | -1.87% | 78,000 |
| Mar 6, 2026 | 1,270.00 | 1,293.00 | 1,260.00 | 1,286.00 | 1,256.93 | -0.16% | 66,600 |
| Mar 5, 2026 | 1,269.00 | 1,294.00 | 1,260.00 | 1,288.00 | 1,258.88 | 3.87% | 126,800 |
| Mar 4, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,211.97 | -3.28% | 102,300 |
| Mar 3, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,282.00 | 1,253.02 | -1.23% | 72,800 |
| Mar 2, 2026 | 1,327.00 | 1,335.00 | 1,298.00 | 1,298.00 | 1,268.66 | -4.35% | 102,100 |
| Feb 27, 2026 | 1,337.00 | 1,361.00 | 1,332.00 | 1,357.00 | 1,326.32 | 2.42% | 68,400 |
| Feb 26, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,295.05 | 0.76% | 55,100 |
| Feb 25, 2026 | 1,336.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,285.27 | -0.90% | 58,100 |
| Feb 24, 2026 | 1,325.00 | 1,329.00 | 1,301.00 | 1,327.00 | 1,297.00 | 1.22% | 85,900 |
| Feb 20, 2026 | 1,345.00 | 1,346.00 | 1,310.00 | 1,311.00 | 1,281.36 | -2.96% | 67,800 |
| Feb 19, 2026 | 1,365.00 | 1,370.00 | 1,345.00 | 1,351.00 | 1,320.46 | -0.95% | 59,400 |
| Feb 18, 2026 | 1,355.00 | 1,366.00 | 1,333.00 | 1,364.00 | 1,333.16 | 0.37% | 92,200 |