WOWOW INC. 4839
TSE · Japan · Consumer Services
¥941.00-24.00 (-2.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |