Wowow Inc. (TYO:4839)
Japan
· Delayed Price · Currency is JPY 1,262.00
-24.00 (-1.87%)
Mar 9, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,481.00 | 1,498.00 | 1,469.00 | 1,489.00 | 1,489.00 | 1.99% | 77,800 |
| Jan 8, 2026 | 1,515.00 | 1,522.00 | 1,446.00 | 1,460.00 | 1,460.00 | -4.20% | 149,300 |
| Jan 7, 2026 | 1,518.00 | 1,534.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.99% | 116,500 |
| Jan 6, 2026 | 1,464.00 | 1,510.00 | 1,461.00 | 1,509.00 | 1,509.00 | 3.21% | 121,400 |
| Jan 5, 2026 | 1,451.00 | 1,462.00 | 1,445.00 | 1,462.00 | 1,462.00 | 0.97% | 62,600 |
| Dec 30, 2025 | 1,435.00 | 1,462.00 | 1,426.00 | 1,448.00 | 1,448.00 | 0.63% | 70,400 |
| Dec 29, 2025 | 1,425.00 | 1,443.00 | 1,412.00 | 1,439.00 | 1,439.00 | 1.91% | 75,800 |
| Dec 26, 2025 | 1,393.00 | 1,419.00 | 1,393.00 | 1,412.00 | 1,412.00 | 1.36% | 99,500 |
| Dec 25, 2025 | 1,400.00 | 1,408.00 | 1,382.00 | 1,393.00 | 1,393.00 | 0.07% | 87,000 |
| Dec 24, 2025 | 1,380.00 | 1,438.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.51% | 151,000 |
| Dec 23, 2025 | 1,358.00 | 1,394.00 | 1,355.00 | 1,385.00 | 1,385.00 | 2.52% | 126,400 |
| Dec 22, 2025 | 1,340.00 | 1,368.00 | 1,337.00 | 1,351.00 | 1,351.00 | 1.12% | 95,400 |
| Dec 19, 2025 | 1,330.00 | 1,338.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.30% | 62,600 |
| Dec 18, 2025 | 1,324.00 | 1,344.00 | 1,323.00 | 1,332.00 | 1,332.00 | 0.60% | 53,300 |
| Dec 17, 2025 | 1,313.00 | 1,332.00 | 1,300.00 | 1,324.00 | 1,324.00 | 0.99% | 81,600 |
| Dec 16, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.35% | 69,900 |
| Dec 15, 2025 | 1,326.00 | 1,341.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.23% | 63,600 |
| Dec 12, 2025 | 1,310.00 | 1,328.00 | 1,300.00 | 1,326.00 | 1,326.00 | 2.47% | 83,300 |
| Dec 11, 2025 | 1,333.00 | 1,334.00 | 1,290.00 | 1,294.00 | 1,294.00 | -2.49% | 95,900 |
| Dec 10, 2025 | 1,339.00 | 1,340.00 | 1,320.00 | 1,327.00 | 1,327.00 | 0.15% | 78,900 |
| Dec 9, 2025 | 1,348.00 | 1,353.00 | 1,318.00 | 1,325.00 | 1,325.00 | -1.71% | 67,200 |
| Dec 8, 2025 | 1,320.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,348.00 | 2.04% | 75,200 |
| Dec 5, 2025 | 1,331.00 | 1,332.00 | 1,308.00 | 1,321.00 | 1,321.00 | -1.42% | 124,200 |
| Dec 4, 2025 | 1,382.00 | 1,382.00 | 1,308.00 | 1,340.00 | 1,340.00 | -3.94% | 238,300 |
| Dec 3, 2025 | 1,420.00 | 1,428.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.55% | 85,200 |
| Dec 2, 2025 | 1,445.00 | 1,447.00 | 1,398.00 | 1,417.00 | 1,417.00 | -2.28% | 132,300 |
| Dec 1, 2025 | 1,470.00 | 1,471.00 | 1,445.00 | 1,450.00 | 1,450.00 | -1.43% | 66,700 |
| Nov 28, 2025 | 1,474.00 | 1,485.00 | 1,463.00 | 1,471.00 | 1,471.00 | -0.47% | 40,100 |
| Nov 27, 2025 | 1,492.00 | 1,492.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.27% | 27,600 |
| Nov 26, 2025 | 1,486.00 | 1,499.00 | 1,478.00 | 1,482.00 | 1,482.00 | -0.34% | 31,800 |
| Nov 25, 2025 | 1,489.00 | 1,489.00 | 1,474.00 | 1,487.00 | 1,487.00 | -0.40% | 40,600 |
| Nov 21, 2025 | 1,458.00 | 1,500.00 | 1,458.00 | 1,493.00 | 1,493.00 | 2.40% | 119,700 |
| Nov 20, 2025 | 1,472.00 | 1,475.00 | 1,456.00 | 1,458.00 | 1,458.00 | 0.14% | 23,200 |
| Nov 19, 2025 | 1,499.00 | 1,500.00 | 1,456.00 | 1,456.00 | 1,456.00 | -3.26% | 70,500 |
| Nov 18, 2025 | 1,475.00 | 1,510.00 | 1,475.00 | 1,505.00 | 1,505.00 | 1.28% | 93,400 |
| Nov 17, 2025 | 1,455.00 | 1,487.00 | 1,454.00 | 1,486.00 | 1,486.00 | 0.75% | 83,400 |
| Nov 14, 2025 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.89% | 68,900 |
| Nov 13, 2025 | 1,471.00 | 1,471.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.48% | 53,600 |
| Nov 12, 2025 | 1,451.00 | 1,493.00 | 1,444.00 | 1,469.00 | 1,469.00 | 1.31% | 111,400 |
| Nov 11, 2025 | 1,443.00 | 1,456.00 | 1,431.00 | 1,450.00 | 1,450.00 | 0.49% | 79,100 |
| Nov 10, 2025 | 1,430.00 | 1,450.00 | 1,422.00 | 1,443.00 | 1,443.00 | 1.12% | 85,700 |
| Nov 7, 2025 | 1,420.00 | 1,442.00 | 1,408.00 | 1,427.00 | 1,427.00 | -0.28% | 206,200 |
| Nov 6, 2025 | 1,434.00 | 1,458.00 | 1,424.00 | 1,431.00 | 1,431.00 | -0.42% | 142,000 |
| Nov 5, 2025 | 1,478.00 | 1,490.00 | 1,434.00 | 1,437.00 | 1,437.00 | -8.70% | 400,000 |
| Nov 4, 2025 | 1,483.00 | 1,590.00 | 1,465.00 | 1,574.00 | 1,574.00 | 8.33% | 510,000 |
| Oct 31, 2025 | 1,450.00 | 1,465.00 | 1,435.00 | 1,453.00 | 1,453.00 | 0.76% | 89,600 |
| Oct 30, 2025 | 1,446.00 | 1,455.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.55% | 105,900 |
| Oct 29, 2025 | 1,467.00 | 1,467.00 | 1,435.00 | 1,450.00 | 1,450.00 | 2.11% | 191,500 |
| Oct 28, 2025 | 1,435.00 | 1,441.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.91% | 104,700 |
| Oct 27, 2025 | 1,426.00 | 1,445.00 | 1,421.00 | 1,433.00 | 1,433.00 | 0.92% | 87,600 |
| Oct 24, 2025 | 1,456.00 | 1,459.00 | 1,416.00 | 1,420.00 | 1,420.00 | -1.73% | 82,200 |
| Oct 23, 2025 | 1,454.00 | 1,460.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.07% | 72,200 |
| Oct 22, 2025 | 1,437.00 | 1,452.00 | 1,430.00 | 1,446.00 | 1,446.00 | 1.62% | 96,000 |
| Oct 21, 2025 | 1,423.00 | 1,434.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.57% | 113,100 |
| Oct 20, 2025 | 1,401.00 | 1,426.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.78% | 100,200 |
| Oct 17, 2025 | 1,431.00 | 1,444.00 | 1,401.00 | 1,404.00 | 1,404.00 | -2.23% | 62,600 |
| Oct 16, 2025 | 1,431.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,436.00 | -0.55% | 48,400 |
| Oct 15, 2025 | 1,425.00 | 1,448.00 | 1,417.00 | 1,444.00 | 1,444.00 | 0.70% | 73,000 |
| Oct 14, 2025 | 1,420.00 | 1,435.00 | 1,413.00 | 1,434.00 | 1,434.00 | 0.99% | 110,000 |
| Oct 10, 2025 | 1,440.00 | 1,448.00 | 1,409.00 | 1,420.00 | 1,420.00 | -2.07% | 140,100 |
| Oct 9, 2025 | 1,465.00 | 1,468.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.55% | 72,100 |
| Oct 8, 2025 | 1,450.00 | 1,482.00 | 1,441.00 | 1,458.00 | 1,458.00 | 1.32% | 114,200 |
| Oct 7, 2025 | 1,463.00 | 1,471.00 | 1,432.00 | 1,439.00 | 1,439.00 | -1.44% | 145,300 |