Wowow Inc. (TYO:4839)
Japan
· Delayed Price · Currency is JPY 1,196.00
+2.00 (0.17%)
Apr 28, 2026, 3:30 PM JST
Wowow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,355.00 | 1,359.00 | 1,328.28 | -1.02% | 43,100 |
| Feb 16, 2026 | 1,395.00 | 1,395.00 | 1,366.00 | 1,373.00 | 1,341.96 | -0.87% | 58,900 |
| Feb 13, 2026 | 1,409.00 | 1,412.00 | 1,373.00 | 1,385.00 | 1,353.69 | -1.70% | 69,300 |
| Feb 12, 2026 | 1,391.00 | 1,418.00 | 1,383.00 | 1,409.00 | 1,377.15 | 1.15% | 68,500 |
| Feb 10, 2026 | 1,360.00 | 1,403.00 | 1,357.00 | 1,393.00 | 1,361.51 | 3.11% | 67,400 |
| Feb 9, 2026 | 1,355.00 | 1,362.00 | 1,344.00 | 1,351.00 | 1,320.46 | -0.30% | 68,400 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,351.00 | 1,355.00 | 1,324.37 | -2.80% | 60,800 |
| Feb 5, 2026 | 1,394.00 | 1,410.00 | 1,389.00 | 1,394.00 | 1,362.49 | -0.50% | 74,300 |
| Feb 4, 2026 | 1,395.00 | 1,406.00 | 1,350.00 | 1,401.00 | 1,369.33 | -0.28% | 131,400 |
| Feb 3, 2026 | 1,428.00 | 1,436.00 | 1,398.00 | 1,405.00 | 1,373.24 | -1.40% | 71,600 |
| Feb 2, 2026 | 1,466.00 | 1,474.00 | 1,419.00 | 1,425.00 | 1,392.78 | -1.66% | 122,300 |
| Jan 30, 2026 | 1,430.00 | 1,577.00 | 1,395.00 | 1,449.00 | 1,416.24 | 1.76% | 457,200 |
| Jan 29, 2026 | 1,420.00 | 1,429.00 | 1,409.00 | 1,424.00 | 1,391.81 | 0.49% | 50,400 |
| Jan 28, 2026 | 1,438.00 | 1,442.00 | 1,415.00 | 1,417.00 | 1,384.97 | -1.94% | 55,000 |
| Jan 27, 2026 | 1,477.00 | 1,477.00 | 1,438.00 | 1,445.00 | 1,412.33 | -1.70% | 87,400 |
| Jan 26, 2026 | 1,469.00 | 1,477.00 | 1,452.00 | 1,470.00 | 1,436.77 | 0.07% | 86,000 |
| Jan 23, 2026 | 1,450.00 | 1,479.00 | 1,442.00 | 1,469.00 | 1,435.79 | 1.59% | 76,100 |
| Jan 22, 2026 | 1,453.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,413.31 | -0.62% | 61,100 |
| Jan 21, 2026 | 1,474.00 | 1,481.00 | 1,453.00 | 1,455.00 | 1,422.11 | -1.82% | 100,600 |
| Jan 20, 2026 | 1,483.00 | 1,498.00 | 1,478.00 | 1,482.00 | 1,448.50 | -0.40% | 75,400 |
| Jan 19, 2026 | 1,506.00 | 1,509.00 | 1,488.00 | 1,488.00 | 1,454.36 | -1.20% | 68,300 |
| Jan 16, 2026 | 1,481.00 | 1,539.00 | 1,481.00 | 1,506.00 | 1,471.95 | 1.83% | 152,100 |
| Jan 15, 2026 | 1,474.00 | 1,493.00 | 1,466.00 | 1,479.00 | 1,445.56 | 0.82% | 54,300 |
| Jan 14, 2026 | 1,488.00 | 1,494.00 | 1,467.00 | 1,467.00 | 1,433.83 | -1.54% | 61,300 |
| Jan 13, 2026 | 1,502.00 | 1,506.00 | 1,482.00 | 1,490.00 | 1,456.31 | 0.07% | 77,900 |
| Jan 9, 2026 | 1,481.00 | 1,498.00 | 1,469.00 | 1,489.00 | 1,455.34 | 1.99% | 77,800 |
| Jan 8, 2026 | 1,515.00 | 1,522.00 | 1,446.00 | 1,460.00 | 1,426.99 | -4.20% | 149,300 |
| Jan 7, 2026 | 1,518.00 | 1,534.00 | 1,509.00 | 1,524.00 | 1,489.55 | 0.99% | 116,500 |
| Jan 6, 2026 | 1,464.00 | 1,510.00 | 1,461.00 | 1,509.00 | 1,474.89 | 3.21% | 121,400 |
| Jan 5, 2026 | 1,451.00 | 1,462.00 | 1,445.00 | 1,462.00 | 1,428.95 | 0.97% | 62,600 |
| Dec 30, 2025 | 1,435.00 | 1,462.00 | 1,426.00 | 1,448.00 | 1,415.26 | 0.63% | 70,400 |
| Dec 29, 2025 | 1,425.00 | 1,443.00 | 1,412.00 | 1,439.00 | 1,406.47 | 1.91% | 75,800 |
| Dec 26, 2025 | 1,393.00 | 1,419.00 | 1,393.00 | 1,412.00 | 1,380.08 | 1.36% | 99,500 |
| Dec 25, 2025 | 1,400.00 | 1,408.00 | 1,382.00 | 1,393.00 | 1,361.51 | 0.07% | 87,000 |
| Dec 24, 2025 | 1,380.00 | 1,438.00 | 1,380.00 | 1,392.00 | 1,360.53 | 0.51% | 151,000 |
| Dec 23, 2025 | 1,358.00 | 1,394.00 | 1,355.00 | 1,385.00 | 1,353.69 | 2.52% | 126,400 |
| Dec 22, 2025 | 1,340.00 | 1,368.00 | 1,337.00 | 1,351.00 | 1,320.46 | 1.12% | 95,400 |
| Dec 19, 2025 | 1,330.00 | 1,338.00 | 1,326.00 | 1,336.00 | 1,305.80 | 0.30% | 62,600 |
| Dec 18, 2025 | 1,324.00 | 1,344.00 | 1,323.00 | 1,332.00 | 1,301.89 | 0.60% | 53,300 |
| Dec 17, 2025 | 1,313.00 | 1,332.00 | 1,300.00 | 1,324.00 | 1,294.07 | 0.99% | 81,600 |
| Dec 16, 2025 | 1,330.00 | 1,330.00 | 1,311.00 | 1,311.00 | 1,281.36 | -1.35% | 69,900 |
| Dec 15, 2025 | 1,326.00 | 1,341.00 | 1,320.00 | 1,329.00 | 1,298.95 | 0.23% | 63,600 |
| Dec 12, 2025 | 1,310.00 | 1,328.00 | 1,300.00 | 1,326.00 | 1,296.02 | 2.47% | 83,300 |
| Dec 11, 2025 | 1,333.00 | 1,334.00 | 1,290.00 | 1,294.00 | 1,264.75 | -2.49% | 95,900 |
| Dec 10, 2025 | 1,339.00 | 1,340.00 | 1,320.00 | 1,327.00 | 1,297.00 | 0.15% | 78,900 |
| Dec 9, 2025 | 1,348.00 | 1,353.00 | 1,318.00 | 1,325.00 | 1,295.05 | -1.71% | 67,200 |
| Dec 8, 2025 | 1,320.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,317.53 | 2.04% | 75,200 |
| Dec 5, 2025 | 1,331.00 | 1,332.00 | 1,308.00 | 1,321.00 | 1,291.14 | -1.42% | 124,200 |
| Dec 4, 2025 | 1,382.00 | 1,382.00 | 1,308.00 | 1,340.00 | 1,309.71 | -3.94% | 238,300 |
| Dec 3, 2025 | 1,420.00 | 1,428.00 | 1,391.00 | 1,395.00 | 1,363.46 | -1.55% | 85,200 |
| Dec 2, 2025 | 1,445.00 | 1,447.00 | 1,398.00 | 1,417.00 | 1,384.97 | -2.28% | 132,300 |
| Dec 1, 2025 | 1,470.00 | 1,471.00 | 1,445.00 | 1,450.00 | 1,417.22 | -1.43% | 66,700 |