Wowow Inc. (TYO:4839)
Japan · Delayed Price · Currency is JPY 1,010.00
+4.00 (0.40%)
Jul 8, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,015.00 | 1,019.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.40% | 32,800 |
| Jul 7, 2026 | 1,006.00 | 1,018.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.10% | 69,400 |
| Jul 6, 2026 | 1,002.00 | 1,019.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.40% | 94,000 |
| Jul 3, 2026 | 1,006.00 | 1,013.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 93,700 |
| Jul 2, 2026 | 999.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 84,900 |
| Jul 1, 2026 | 993.00 | 995.00 | 982.00 | 995.00 | 995.00 | - | 56,100 |
| Jun 30, 2026 | 994.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 0.10% | 35,200 |
| Jun 29, 2026 | 977.00 | 1,000.00 | 976.00 | 994.00 | 994.00 | 2.05% | 85,300 |
| Jun 26, 2026 | 983.00 | 988.00 | 970.00 | 974.00 | 974.00 | -0.92% | 100,400 |
| Jun 25, 2026 | 986.00 | 993.00 | 979.00 | 983.00 | 983.00 | -0.10% | 69,500 |
| Jun 24, 2026 | 975.00 | 993.00 | 975.00 | 984.00 | 984.00 | 0.92% | 59,900 |
| Jun 23, 2026 | 977.00 | 980.00 | 965.00 | 975.00 | 975.00 | -0.91% | 185,200 |
| Jun 22, 2026 | 992.00 | 992.00 | 976.00 | 984.00 | 984.00 | -0.20% | 138,500 |
| Jun 19, 2026 | 997.00 | 1,009.00 | 986.00 | 986.00 | 986.00 | -2.28% | 162,700 |
| Jun 18, 2026 | 1,000.00 | 1,009.00 | 993.00 | 1,009.00 | 1,009.00 | 1.51% | 147,300 |
| Jun 17, 2026 | 1,000.00 | 1,009.00 | 990.00 | 994.00 | 994.00 | 0.30% | 212,200 |
| Jun 16, 2026 | 1,041.00 | 1,163.00 | 988.00 | 991.00 | 991.00 | -4.80% | 580,400 |
| Jun 15, 2026 | 1,039.00 | 1,045.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.97% | 40,800 |
| Jun 12, 2026 | 1,010.00 | 1,031.00 | 1,004.00 | 1,031.00 | 1,031.00 | 2.79% | 98,900 |
| Jun 11, 2026 | 999.00 | 1,003.00 | 991.00 | 1,003.00 | 1,003.00 | -0.10% | 51,000 |
| Jun 10, 2026 | 996.00 | 1,004.00 | 989.00 | 1,004.00 | 1,004.00 | 0.80% | 63,100 |
| Jun 9, 2026 | 1,015.00 | 1,022.00 | 996.00 | 996.00 | 996.00 | -0.99% | 69,200 |
| Jun 8, 2026 | 1,015.00 | 1,024.00 | 999.00 | 1,006.00 | 1,006.00 | -1.18% | 67,100 |
| Jun 5, 2026 | 1,005.00 | 1,028.00 | 1,005.00 | 1,018.00 | 1,018.00 | 2.00% | 76,300 |
| Jun 4, 2026 | 998.00 | 1,006.00 | 988.00 | 998.00 | 998.00 | - | 65,600 |
| Jun 3, 2026 | 999.00 | 1,001.00 | 982.00 | 998.00 | 998.00 | -0.10% | 76,100 |
| Jun 2, 2026 | 1,000.00 | 1,005.00 | 987.00 | 999.00 | 999.00 | -0.10% | 111,600 |
| Jun 1, 2026 | 1,015.00 | 1,015.00 | 989.00 | 1,000.00 | 1,000.00 | -1.86% | 151,100 |
| May 29, 2026 | 1,008.00 | 1,032.00 | 1,007.00 | 1,019.00 | 1,019.00 | 0.39% | 55,800 |
| May 28, 2026 | 1,007.00 | 1,016.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.20% | 61,700 |
| May 27, 2026 | 1,021.00 | 1,021.00 | 1,007.00 | 1,017.00 | 1,017.00 | - | 62,700 |
| 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 |