WOWOW INC. 4839
TSE · Japan · Verbraucherdienstleistungen
¥941,00-24,00 (-2,49 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥941,00 | -2,49 % | ¥964,00 | ¥964,00 | ¥940,00 | 245,50K |
| 2026-10-01 | ¥965,00 | -0,82 % | ¥972,00 | ¥975,00 | ¥961,00 | 186,60K |
| 2026-09-30 | ¥973,00 | -0,31 % | ¥978,00 | ¥980,00 | ¥970,00 | 113,40K |
| 2026-09-29 | ¥976,00 | -1,61 % | ¥990,00 | ¥992,00 | ¥976,00 | 139,40K |
| 2026-09-28 | ¥992,00 | -0,80 % | ¥1.001,00 | ¥1.002,00 | ¥992,00 | 183,80K |
| 2026-09-25 | ¥1.000,00 | +0,30 % | ¥1.000,00 | ¥1.005,00 | ¥998,00 | 71,00K |
| 2026-09-24 | ¥997,00 | -0,40 % | ¥1.001,00 | ¥1.003,00 | ¥997,00 | 78,80K |
| 2026-09-18 | ¥1.001,00 | -0,40 % | ¥1.003,00 | ¥1.006,00 | ¥1.000,00 | 76,90K |
| 2026-09-17 | ¥1.005,00 | +0,20 % | ¥1.001,00 | ¥1.006,00 | ¥1.001,00 | 34,00K |
| 2026-09-16 | ¥1.003,00 | -0,30 % | ¥1.005,00 | ¥1.008,00 | ¥999,00 | 47,90K |
| 2026-09-15 | ¥1.006,00 | +0,20 % | ¥1.004,00 | ¥1.009,00 | ¥1.003,00 | 44,20K |
| 2026-09-14 | ¥1.004,00 | +0,20 % | ¥1.004,00 | ¥1.008,00 | ¥1.002,00 | 99,20K |
| 2026-09-11 | ¥1.002,00 | -0,20 % | ¥1.000,00 | ¥1.003,00 | ¥1.000,00 | 39,90K |
| 2026-09-10 | ¥1.004,00 | +0,40 % | ¥999,00 | ¥1.004,00 | ¥999,00 | 44,40K |
| 2026-09-09 | ¥1.000,00 | -1,19 % | ¥1.012,00 | ¥1.012,00 | ¥999,00 | 95,60K |
| 2026-09-08 | ¥1.012,00 | -0,30 % | ¥1.012,00 | ¥1.017,00 | ¥1.010,00 | 51,80K |
| 2026-09-07 | ¥1.015,00 | -0,10 % | ¥1.012,00 | ¥1.017,00 | ¥1.009,00 | 78,40K |
| 2026-09-04 | ¥1.016,00 | +1,09 % | ¥1.002,00 | ¥1.017,00 | ¥1.002,00 | 123,30K |
| 2026-09-03 | ¥1.005,00 | -0,20 % | ¥1.007,00 | ¥1.013,00 | ¥1.005,00 | 37,60K |
| 2026-09-02 | ¥1.007,00 | -0,20 % | ¥1.008,00 | ¥1.015,00 | ¥1.004,00 | 107,20K |
| 2026-09-01 | ¥1.009,00 | 0,00 % | ¥1.008,00 | ¥1.013,00 | ¥1.005,00 | 48,80K |
| 2026-08-31 | ¥1.009,00 | +0,40 % | ¥1.006,00 | ¥1.013,00 | ¥1.002,00 | 56,80K |
| 2026-08-28 | ¥1.005,00 | -0,89 % | ¥1.010,00 | ¥1.019,00 | ¥1.005,00 | 57,10K |
| 2026-08-27 | ¥1.014,00 | -0,69 % | ¥1.017,00 | ¥1.025,00 | ¥1.009,00 | 46,50K |
| 2026-08-26 | ¥1.021,00 | +1,29 % | ¥1.009,00 | ¥1.025,00 | ¥1.008,00 | 130,30K |
| 2026-08-25 | ¥1.008,00 | +0,10 % | ¥1.017,00 | ¥1.017,00 | ¥1.008,00 | 34,10K |
| 2026-08-24 | ¥1.007,00 | -1,08 % | ¥1.010,00 | ¥1.017,00 | ¥1.007,00 | 52,70K |
| 2026-08-21 | ¥1.018,00 | +0,69 % | ¥1.010,00 | ¥1.018,00 | ¥1.002,00 | 100,20K |
| 2026-08-20 | ¥1.011,00 | +1,10 % | ¥1.001,00 | ¥1.011,00 | ¥999,00 | 39,70K |
| 2026-08-19 | ¥1.000,00 | -0,79 % | ¥1.014,00 | ¥1.015,00 | ¥999,00 | 83,00K |
| 2026-08-18 | ¥1.008,00 | -0,20 % | ¥1.010,00 | ¥1.012,00 | ¥1.000,00 | 111,00K |
| 2026-08-17 | ¥1.010,00 | +1,00 % | ¥1.001,00 | ¥1.012,00 | ¥998,00 | 153,60K |
| 2026-08-14 | ¥1.000,00 | +0,50 % | ¥999,00 | ¥1.001,00 | ¥994,00 | 60,20K |
| 2026-08-13 | ¥995,00 | -0,50 % | ¥1.000,00 | ¥1.002,00 | ¥990,00 | 61,10K |
| 2026-08-12 | ¥1.000,00 | +0,60 % | ¥999,00 | ¥1.001,00 | ¥993,00 | 78,50K |
| 2026-08-10 | ¥994,00 | +1,64 % | ¥983,00 | ¥994,00 | ¥981,00 | 86,90K |
| 2026-08-07 | ¥978,00 | +0,10 % | ¥980,00 | ¥983,00 | ¥977,00 | 34,00K |
| 2026-08-06 | ¥977,00 | -0,20 % | ¥983,00 | ¥986,00 | ¥975,00 | 82,40K |
| 2026-08-05 | ¥979,00 | -0,51 % | ¥991,00 | ¥992,00 | ¥979,00 | 109,40K |
| 2026-08-04 | ¥984,00 | -0,71 % | ¥991,00 | ¥994,00 | ¥980,00 | 72,00K |
| 2026-08-03 | ¥991,00 | -1,98 % | ¥1.003,00 | ¥1.006,00 | ¥984,00 | 104,60K |
| 2026-07-31 | ¥1.011,00 | -1,27 % | ¥1.023,00 | ¥1.033,00 | ¥1.003,00 | 101,20K |
| 2026-07-30 | ¥1.024,00 | -0,58 % | ¥1.029,00 | ¥1.033,00 | ¥1.022,00 | 71,50K |
| 2026-07-29 | ¥1.030,00 | +1,18 % | ¥1.018,00 | ¥1.030,00 | ¥1.018,00 | 64,90K |
| 2026-07-28 | ¥1.018,00 | -0,78 % | ¥1.028,00 | ¥1.031,00 | ¥1.016,00 | 59,50K |
| 2026-07-27 | ¥1.026,00 | +1,48 % | ¥1.013,00 | ¥1.027,00 | ¥1.013,00 | 66,30K |
| 2026-07-24 | ¥1.011,00 | -0,39 % | ¥1.016,00 | ¥1.016,00 | ¥1.006,00 | 44,00K |
| 2026-07-23 | ¥1.015,00 | -0,39 % | ¥1.020,00 | ¥1.031,00 | ¥1.013,00 | 68,60K |
| 2026-07-22 | ¥1.019,00 | +0,39 % | ¥1.015,00 | ¥1.026,00 | ¥1.009,00 | 58,50K |
| 2026-07-21 | ¥1.015,00 | +1,20 % | ¥1.009,00 | ¥1.024,00 | ¥1.009,00 | 84,60K |
| 2026-07-17 | ¥1.003,00 | +0,50 % | ¥999,00 | ¥1.007,00 | ¥996,00 | 74,10K |
| 2026-07-16 | ¥998,00 | -1,58 % | ¥1.014,00 | ¥1.020,00 | ¥998,00 | 88,20K |
| 2026-07-15 | ¥1.014,00 | +0,50 % | ¥1.015,00 | ¥1.022,00 | ¥1.007,00 | 50,20K |
| 2026-07-14 | ¥1.009,00 | -0,88 % | ¥1.017,00 | ¥1.031,00 | ¥1.007,00 | 73,80K |
| 2026-07-13 | ¥1.018,00 | -0,49 % | ¥1.025,00 | ¥1.037,00 | ¥1.018,00 | 60,60K |
| 2026-07-10 | ¥1.023,00 | +0,20 % | ¥1.023,00 | ¥1.039,00 | ¥1.018,00 | 75,20K |
| 2026-07-09 | ¥1.021,00 | +1,09 % | ¥1.017,00 | ¥1.029,00 | ¥1.015,00 | 52,10K |
| 2026-07-08 | ¥1.010,00 | +0,40 % | ¥1.015,00 | ¥1.019,00 | ¥1.007,00 | 32,80K |
| 2026-07-07 | ¥1.006,00 | +0,10 % | ¥1.006,00 | ¥1.018,00 | ¥1.004,00 | 69,40K |
| 2026-07-06 | ¥1.005,00 | +0,40 % | ¥1.002,00 | ¥1.019,00 | ¥1.000,00 | 94,00K |
| 2026-07-03 | ¥1.001,00 | +0,10 % | ¥1.006,00 | ¥1.013,00 | ¥1.001,00 | 93,70K |
| 2026-07-02 | ¥1.000,00 | +0,50 % | ¥999,00 | ¥1.010,00 | ¥995,00 | 84,90K |
| 2026-07-01 | ¥995,00 | 0,00 % | ¥993,00 | ¥995,00 | ¥982,00 | 56,10K |
| 2026-06-30 | ¥995,00 | +0,10 % | ¥994,00 | ¥1.000,00 | ¥990,00 | 35,20K |
| 2026-06-29 | ¥994,00 | +2,05 % | ¥977,00 | ¥1.000,00 | ¥976,00 | 85,30K |
| 2026-06-26 | ¥974,00 | -0,92 % | ¥983,00 | ¥988,00 | ¥970,00 | 100,40K |
| 2026-06-25 | ¥983,00 | -0,10 % | ¥986,00 | ¥993,00 | ¥979,00 | 69,50K |
| 2026-06-24 | ¥984,00 | +0,92 % | ¥975,00 | ¥993,00 | ¥975,00 | 59,90K |
| 2026-06-23 | ¥975,00 | -0,91 % | ¥977,00 | ¥980,00 | ¥965,00 | 185,20K |
| 2026-06-22 | ¥984,00 | -0,20 % | ¥992,00 | ¥992,00 | ¥976,00 | 138,50K |
| 2026-06-19 | ¥986,00 | -2,28 % | ¥997,00 | ¥1.009,00 | ¥986,00 | 162,70K |
| 2026-06-18 | ¥1.009,00 | +1,51 % | ¥1.000,00 | ¥1.009,00 | ¥993,00 | 147,30K |
| 2026-06-17 | ¥994,00 | +0,30 % | ¥1.000,00 | ¥1.009,00 | ¥990,00 | 212,20K |
| 2026-06-16 | ¥991,00 | -4,80 % | ¥1.041,00 | ¥1.163,00 | ¥988,00 | 580,40K |
| 2026-06-15 | ¥1.041,00 | +0,97 % | ¥1.039,00 | ¥1.045,00 | ¥1.031,00 | 40,80K |
| 2026-06-12 | ¥1.031,00 | +2,79 % | ¥1.010,00 | ¥1.031,00 | ¥1.004,00 | 98,90K |
| 2026-06-11 | ¥1.003,00 | -0,10 % | ¥999,00 | ¥1.003,00 | ¥991,00 | 51,00K |
| 2026-06-10 | ¥1.004,00 | +0,80 % | ¥996,00 | ¥1.004,00 | ¥989,00 | 63,10K |
| 2026-06-09 | ¥996,00 | -0,99 % | ¥1.015,00 | ¥1.022,00 | ¥996,00 | 69,20K |
| 2026-06-08 | ¥1.006,00 | -1,18 % | ¥1.015,00 | ¥1.024,00 | ¥999,00 | 67,10K |
| 2026-06-05 | ¥1.018,00 | +2,00 % | ¥1.005,00 | ¥1.028,00 | ¥1.005,00 | 76,30K |
| 2026-06-04 | ¥998,00 | 0,00 % | ¥998,00 | ¥1.006,00 | ¥988,00 | 65,60K |
| 2026-06-03 | ¥998,00 | -0,10 % | ¥999,00 | ¥1.001,00 | ¥982,00 | 76,10K |
| 2026-06-02 | ¥999,00 | -0,10 % | ¥1.000,00 | ¥1.005,00 | ¥987,00 | 111,60K |
| 2026-06-01 | ¥1.000,00 | -1,86 % | ¥1.015,00 | ¥1.015,00 | ¥989,00 | 151,10K |
| 2026-05-29 | ¥1.019,00 | +0,39 % | ¥1.008,00 | ¥1.032,00 | ¥1.007,00 | 55,80K |
| 2026-05-28 | ¥1.015,00 | -0,20 % | ¥1.007,00 | ¥1.016,00 | ¥1.004,00 | 61,70K |
| 2026-05-27 | ¥1.017,00 | 0,00 % | ¥1.021,00 | ¥1.021,00 | ¥1.007,00 | 62,70K |
| 2026-05-26 | ¥1.017,00 | +0,39 % | ¥1.006,00 | ¥1.020,00 | ¥1.003,00 | 37,70K |
| 2026-05-25 | ¥1.013,00 | -0,78 % | ¥1.023,00 | ¥1.027,00 | ¥1.001,00 | 105,90K |