Skip to main content
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,791.00
-35.00 (-0.91%)
At close: Dec 5, 2025

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,816.003,831.003,772.003,791.003,791.00-0.91%373,400
Dec 4, 20253,782.003,835.003,747.003,826.003,826.000.47%603,400
Dec 3, 20253,827.003,841.003,768.003,808.003,808.00-1.30%598,600
Dec 2, 20253,935.003,970.003,825.003,858.003,858.00-2.11%500,600
Dec 1, 20253,996.004,034.003,941.003,941.003,941.00-1.47%379,000
Nov 28, 20254,017.004,026.003,951.004,000.004,000.00-0.42%432,400
Nov 27, 20254,000.004,049.003,987.004,017.004,017.00-0.22%453,100
Nov 26, 20253,976.004,072.003,976.004,026.004,026.002.97%515,700
Nov 25, 20253,935.003,955.003,899.003,910.003,910.00-1.26%328,900
Nov 21, 20253,815.003,964.003,811.003,960.003,960.004.07%435,300
Nov 20, 20253,855.003,895.003,805.003,805.003,805.00-0.26%309,300
Nov 19, 20253,774.003,829.003,751.003,815.003,815.001.11%250,900
Nov 18, 20253,830.003,846.003,773.003,773.003,773.00-2.76%298,200
Nov 17, 20253,800.003,899.003,769.003,880.003,880.001.76%206,400
Nov 14, 20253,827.003,832.003,773.003,813.003,813.00-1.27%227,400
Nov 13, 20253,836.003,885.003,831.003,862.003,862.000.65%198,500
Nov 12, 20253,778.003,850.003,766.003,837.003,837.002.18%314,100
Nov 11, 20253,850.003,899.003,735.003,755.003,755.00-3.72%557,200
Nov 10, 20253,836.003,911.003,820.003,900.003,900.002.63%397,400
Nov 7, 20253,806.003,950.003,686.003,800.003,800.00-1.14%1,095,100
Nov 6, 20253,812.003,929.003,800.003,844.003,844.000.16%461,200
Nov 5, 20253,775.003,866.003,731.003,838.003,838.001.99%396,600
Nov 4, 20253,673.003,782.003,657.003,763.003,763.000.53%348,500
Oct 31, 20253,745.003,762.003,688.003,743.003,743.001.41%515,500
Oct 30, 20253,696.003,706.003,650.003,691.003,691.00-0.32%403,600
Oct 29, 20253,766.003,799.003,696.003,703.003,703.00-1.52%257,200
Oct 28, 20253,771.003,800.003,730.003,760.003,760.00-0.87%259,300
Oct 27, 20253,806.003,898.003,780.003,793.003,793.000.34%275,000
Oct 24, 20253,800.003,850.003,768.003,780.003,780.000.91%425,800
Oct 23, 20253,694.003,794.003,681.003,746.003,746.000.78%355,800
Oct 22, 20253,717.003,747.003,709.003,717.003,717.000.19%250,300
Oct 21, 20253,699.003,743.003,678.003,710.003,710.000.16%278,400
Oct 20, 20253,723.003,744.003,653.003,704.003,704.002.04%267,400
Oct 17, 20253,610.003,661.003,606.003,630.003,630.00-0.36%245,500
Oct 16, 20253,680.003,704.003,630.003,643.003,643.00-0.49%279,700
Oct 15, 20253,704.003,719.003,634.003,661.003,661.00-1.27%380,700
Oct 14, 20253,635.003,737.003,610.003,708.003,708.000.16%476,200
Oct 10, 20253,753.003,779.003,688.003,702.003,702.00-2.63%459,700
Oct 9, 20253,814.003,854.003,772.003,802.003,802.00-0.78%342,300
Oct 8, 20253,851.003,895.003,814.003,832.003,832.00-0.83%360,400
Oct 7, 20253,857.003,903.003,844.003,864.003,864.000.08%457,400
Oct 6, 20253,869.003,892.003,841.003,861.003,861.002.20%445,800
Oct 3, 20253,761.003,816.003,757.003,778.003,778.000.96%347,500
Oct 2, 20253,879.003,879.003,714.003,742.003,742.00-3.83%357,400
Oct 1, 20253,912.003,938.003,848.003,891.003,891.00-1.39%436,500
Sep 30, 20253,956.003,979.003,907.003,946.003,946.000.51%455,300
Sep 29, 20253,972.003,983.003,910.003,926.003,926.00-1.33%505,200
Sep 26, 20253,965.004,047.003,938.003,979.003,969.000.61%659,900
Sep 25, 20253,969.003,985.003,905.003,955.003,945.06-0.13%578,200
Sep 24, 20253,968.004,006.003,936.003,960.003,950.05-0.15%428,700
Sep 22, 20253,999.004,007.003,955.003,966.003,956.03-0.83%308,100
Sep 19, 20254,035.004,075.003,977.003,999.003,988.95-1.70%478,400
Sep 18, 20254,076.004,091.004,016.004,068.004,057.78-0.17%255,400
Sep 17, 20254,064.004,089.004,027.004,075.004,064.76-0.61%285,800
Sep 16, 20254,058.004,120.004,025.004,100.004,089.701.28%346,200
Sep 12, 20254,069.004,121.004,046.004,048.004,037.83-1.99%472,900
Sep 11, 20254,131.004,187.004,118.004,130.004,119.62-0.10%359,500
Sep 10, 20254,125.004,152.004,097.004,134.004,123.61-0.29%263,500
Sep 9, 20254,078.004,211.004,078.004,146.004,135.582.67%527,700
Sep 8, 20253,983.004,052.003,938.004,038.004,027.852.00%372,400
Sep 5, 20253,948.003,960.003,894.003,959.003,949.050.61%372,600
Sep 4, 20253,947.003,952.003,876.003,935.003,925.110.36%311,400
Sep 3, 20253,996.004,010.003,904.003,921.003,911.15-1.51%391,100
Sep 2, 20253,958.004,009.003,940.003,981.003,970.991.92%490,000
Sep 1, 20253,900.003,925.003,853.003,906.003,896.180.80%368,100
Aug 29, 20253,875.003,891.003,831.003,875.003,865.260.60%333,900
Aug 28, 20253,844.003,889.003,808.003,852.003,842.32-0.54%303,300
Aug 27, 20253,849.003,896.003,832.003,873.003,863.270.21%366,300
Aug 26, 20253,884.003,893.003,834.003,865.003,855.29-0.34%293,000
Aug 25, 20253,920.003,930.003,820.003,878.003,868.25-1.05%313,300
Aug 22, 20253,899.003,920.003,877.003,919.003,909.150.93%292,700
Aug 21, 20253,861.003,891.003,812.003,883.003,873.240.67%256,300
Aug 20, 20253,897.003,920.003,821.003,857.003,847.31-1.20%318,200
Aug 19, 20253,796.003,927.003,775.003,904.003,894.193.61%575,900
Aug 18, 20253,720.003,791.003,706.003,768.003,758.530.96%203,200
Aug 15, 20253,735.003,739.003,692.003,732.003,722.62-0.69%341,400
Aug 14, 20253,750.003,779.003,714.003,758.003,748.56-0.29%299,400
Aug 13, 20253,784.003,812.003,741.003,769.003,759.53-0.87%284,000
Aug 12, 20253,886.003,895.003,786.003,802.003,792.442.73%662,200
Aug 8, 20253,647.003,757.003,647.003,701.003,691.701.15%500,900
Aug 7, 20253,604.003,696.003,600.003,659.003,649.801.78%545,200
Aug 6, 20253,579.003,634.003,561.003,595.003,585.97-0.28%442,000
Aug 5, 20253,533.003,635.003,500.003,605.003,595.943.30%611,900
Aug 4, 20253,479.003,503.003,435.003,490.003,481.230.17%454,000
Aug 1, 20253,351.003,607.003,338.003,484.003,475.245.86%1,295,000
Jul 31, 20253,325.003,332.003,275.003,291.003,282.730.06%349,500
Jul 30, 20253,240.003,304.003,240.003,289.003,280.730.61%325,600
Jul 29, 20253,260.003,292.003,237.003,269.003,260.780.80%333,500
Jul 28, 20253,335.003,351.003,236.003,243.003,234.85-2.05%340,100
Jul 25, 20253,361.003,370.003,302.003,311.003,302.68-0.81%406,600
Jul 24, 20253,329.003,385.003,305.003,338.003,329.611.00%443,800
Jul 23, 20253,271.003,326.003,196.003,305.003,296.691.04%625,000
Jul 22, 20253,291.003,336.003,250.003,271.003,262.781.08%486,000
Jul 18, 20253,192.003,245.003,164.003,236.003,227.872.76%677,700
Jul 17, 20253,121.003,157.003,100.003,149.003,141.091.61%396,700
Jul 16, 20253,059.003,108.003,045.003,099.003,091.211.41%358,900
Jul 15, 20253,079.003,110.003,042.003,056.003,048.320.89%370,100
Jul 14, 20253,035.003,059.003,013.003,029.003,021.39-0.30%409,600
Jul 11, 20253,061.003,099.003,021.003,038.003,030.36-0.82%625,600
Jul 10, 20253,105.003,114.003,043.003,063.003,055.300.62%655,300