Wowow Inc. - 4839.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,708	1,520	1,520	1,715	1,515	1.32M
August 15, 2025	1,706	1,728	1,728	1,729	1,681	244,400
August 14, 2025	1,768	1,707	1,707	1,768	1,675	586,700
August 13, 2025	1,769	1,780	1,780	1,803	1,744	431,200
August 12, 2025	1,797	1,778	1,778	1,823	1,764	590,500
August 08, 2025	1,801	1,800	1,800	1,920	1,762	1.28M
August 07, 2025	1,643	1,801	1,801	1,809	1,630	897,600
August 06, 2025	1,565	1,648	1,648	1,648	1,548	477,600
August 05, 2025	1,500	1,563	1,563	1,574	1,489	426,500
August 04, 2025	1,474	1,496	1,496	1,519	1,467	292,500
August 01, 2025	1,436	1,490	1,490	1,509	1,425	291,600
July 31, 2025	1,414	1,451	1,451	1,470	1,321	748,600
July 30, 2025	1,433	1,414	1,414	1,451	1,412	199,600
July 29, 2025	1,420	1,428	1,428	1,467	1,420	224,800
July 28, 2025	1,426	1,420	1,420	1,512	1,416	630,600
July 25, 2025	1,397	1,411	1,411	1,425	1,396	132,000
July 24, 2025	1,396	1,393	1,393	1,409	1,365	218,300
July 23, 2025	1,355	1,376	1,376	1,388	1,345	213,400
July 22, 2025	1,363	1,357	1,357	1,363	1,332	209,000
July 18, 2025	1,288	1,365	1,365	1,368	1,283	496,000
July 17, 2025	1,246	1,275	1,275	1,277	1,242	94,100
July 16, 2025	1,265	1,248	1,248	1,273	1,247	93,000
July 15, 2025	1,244	1,267	1,267	1,274	1,244	166,000
July 14, 2025	1,192	1,238	1,238	1,264	1,191	238,500
July 11, 2025	1,222	1,202	1,202	1,238	1,191	369,400
July 10, 2025	1,057	1,230	1,230	1,249	1,055	1.39M
July 09, 2025	1,051	1,057	1,057	1,058	1,050	14,100
July 08, 2025	1,039	1,053	1,053	1,055	1,037	36,000
July 07, 2025	1,045	1,037	1,037	1,074	1,031	87,900
July 04, 2025	1,032	1,044	1,044	1,045	1,026	44,000
July 03, 2025	1,018	1,030	1,030	1,031	1,017	25,700
July 02, 2025	1,000	1,018	1,018	1,024	1,000	45,500
July 01, 2025	1,010	1,007	1,007	1,016	1,007	19,800
June 30, 2025	1,008	1,010	1,010	1,017	1,008	19,300
June 27, 2025	1,005	1,006	1,006	1,007	1,001	20,800
June 26, 2025	1,005	1,005	1,005	1,005	1,000	21,900
June 25, 2025	1,004	1,005	1,005	1,005	996	25,600
June 24, 2025	1,008	1,005	1,005	1,010	1,002	12,400
June 23, 2025	1,000	1,006	1,006	1,006	997	24,400
June 20, 2025	1,004	1,000	1,000	1,006	1,000	19,900
June 19, 2025	1,006	1,004	1,004	1,008	1,001	11,600
June 18, 2025	1,002	1,011	1,011	1,011	1,002	11,800
June 17, 2025	1,003	1,003	1,003	1,005	1,000	14,400
June 16, 2025	1,005	1,003	1,003	1,006	1,000	12,200
June 13, 2025	1,002	1,001	1,001	1,005	999	30,200
June 12, 2025	1,008	1,005	1,005	1,013	1,004	18,600
June 11, 2025	1,002	1,008	1,008	1,009	1,002	11,900
June 10, 2025	1,005	1,002	1,002	1,008	1,002	12,200
June 09, 2025	1,007	1,008	1,008	1,008	1,002	10,900
June 06, 2025	1,000	1,003	1,003	1,006	1,000	15,400
June 05, 2025	1,001	998	998	1,004	998	31,000
June 04, 2025	1,002	1,001	1,001	1,007	1,001	22,200
June 03, 2025	1,005	1,004	1,004	1,007	1,001	20,400
June 02, 2025	1,012	1,005	1,005	1,013	1,005	12,100
May 30, 2025	1,013	1,012	1,012	1,018	1,012	8,400
May 29, 2025	1,014	1,021	1,021	1,021	1,008	32,600
May 28, 2025	1,013	1,009	1,009	1,013	1,006	19,200
May 27, 2025	1,010	1,008	1,008	1,012	1,007	9,900
May 26, 2025	1,003	1,002	1,002	1,010	1,000	26,700
May 23, 2025	1,010	1,003	1,003	1,010	1,001	16,800

Wowow Inc. (4839.T) JPX