Skip to main content
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,254.00
-21.00 (-0.64%)
At close: Mar 9, 2026

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,222.003,275.003,202.003,275.003,275.001.21%335,100
Mar 5, 20263,321.003,333.003,223.003,236.003,236.00-1.04%335,700
Mar 4, 20263,245.003,305.003,237.003,270.003,270.000.71%542,900
Mar 3, 20263,315.003,320.003,236.003,247.003,247.00-2.43%396,400
Mar 2, 20263,337.003,361.003,298.003,328.003,328.00-2.12%435,600
Feb 27, 20263,403.003,423.003,370.003,400.003,400.001.07%633,800
Feb 26, 20263,304.003,373.003,279.003,364.003,364.004.54%689,400
Feb 25, 20263,248.003,253.003,213.003,218.003,218.00-0.95%468,900
Feb 24, 20263,248.003,300.003,224.003,249.003,249.000.03%441,700
Feb 20, 20263,301.003,309.003,225.003,248.003,248.00-2.35%511,100
Feb 19, 20263,351.003,387.003,326.003,326.003,326.00-0.83%421,500
Feb 18, 20263,365.003,380.003,339.003,354.003,354.000.57%324,100
Feb 17, 20263,410.003,429.003,326.003,335.003,335.00-3.19%430,000
Feb 16, 20263,469.003,471.003,417.003,445.003,445.000.06%381,200
Feb 13, 20263,536.003,540.003,442.003,443.003,443.00-1.96%386,900
Feb 12, 20263,560.003,565.003,475.003,512.003,512.00-1.98%546,500
Feb 10, 20263,547.003,596.003,527.003,583.003,583.001.76%426,000
Feb 9, 20263,549.003,556.003,489.003,521.003,521.001.47%468,700
Feb 6, 20263,728.003,728.003,462.003,470.003,470.00-6.14%783,300
Feb 5, 20263,705.003,712.003,660.003,697.003,697.001.71%621,800
Feb 4, 20263,725.003,741.003,574.003,635.003,635.00-3.22%644,100
Feb 3, 20263,747.003,785.003,739.003,756.003,756.000.08%241,700
Feb 2, 20263,777.003,815.003,725.003,753.003,753.001.05%262,700
Jan 30, 20263,754.003,755.003,673.003,714.003,714.000.62%242,900
Jan 29, 20263,652.003,722.003,648.003,691.003,691.00-0.24%295,800
Jan 28, 20263,740.003,749.003,695.003,700.003,700.00-1.46%213,900
Jan 27, 20263,779.003,810.003,742.003,755.003,755.00-1.29%258,800
Jan 26, 20263,771.003,837.003,760.003,804.003,804.00-1.43%357,100
Jan 23, 20263,771.003,913.003,771.003,859.003,859.002.58%575,200
Jan 22, 20263,762.003,796.003,744.003,762.003,762.00-395,800
Jan 21, 20263,760.003,783.003,723.003,762.003,762.00-0.34%404,300
Jan 20, 20263,777.003,826.003,768.003,775.003,775.00-0.05%282,000
Jan 19, 20263,833.003,888.003,771.003,777.003,777.00-0.79%423,800
Jan 16, 20263,812.003,873.003,767.003,807.003,807.00-1.37%413,100
Jan 15, 20263,828.003,878.003,813.003,860.003,860.000.49%278,200
Jan 14, 20263,876.003,885.003,811.003,841.003,841.000.10%443,100
Jan 13, 20263,948.003,953.003,837.003,837.003,837.00-1.41%464,300
Jan 9, 20263,825.003,894.003,821.003,892.003,892.001.62%371,000
Jan 8, 20263,796.003,846.003,790.003,830.003,830.001.38%382,800
Jan 7, 20263,820.003,826.003,764.003,778.003,778.00-2.53%391,100
Jan 6, 20263,790.003,878.003,789.003,876.003,876.002.38%419,900
Jan 5, 20263,781.003,818.003,750.003,786.003,786.00-0.50%296,000
Dec 30, 20253,824.003,847.003,781.003,805.003,805.00-0.05%205,300
Dec 29, 20253,841.003,843.003,790.003,807.003,807.00-1.07%228,400
Dec 26, 20253,862.003,889.003,828.003,848.003,848.000.18%238,200
Dec 25, 20253,849.003,883.003,817.003,841.003,841.000.89%205,200
Dec 24, 20253,854.003,875.003,805.003,807.003,807.00-1.91%296,700
Dec 23, 20253,865.003,893.003,841.003,881.003,881.000.39%222,900
Dec 22, 20253,932.003,936.003,866.003,866.003,866.00-1.00%352,500
Dec 19, 20253,872.003,929.003,865.003,905.003,905.000.90%382,300
Dec 18, 20253,860.003,879.003,826.003,870.003,870.000.13%267,100
Dec 17, 20253,878.003,880.003,823.003,865.003,865.00-0.72%276,600
Dec 16, 20253,900.003,926.003,868.003,893.003,893.000.03%290,800
Dec 15, 20253,900.003,931.003,834.003,892.003,892.000.44%279,000
Dec 12, 20253,771.003,904.003,754.003,875.003,875.004.45%492,200
Dec 11, 20253,740.003,769.003,695.003,710.003,710.00-0.64%604,100
Dec 10, 20253,799.003,800.003,703.003,734.003,734.00-0.43%657,200
Dec 9, 20253,807.003,819.003,739.003,750.003,750.00-2.19%520,400
Dec 8, 20253,832.003,850.003,808.003,834.003,834.001.13%446,000
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