Skip to main content
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,019.00
-12.00 (-0.40%)
Apr 28, 2026, 3:30 PM JST

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,041.003,045.003,000.003,019.003,019.00-0.40%402,500
Apr 27, 20262,981.003,059.002,975.503,031.003,031.001.42%371,400
Apr 24, 20262,960.002,992.502,954.002,988.502,988.50-0.52%545,800
Apr 23, 20263,050.003,058.002,990.503,004.003,004.00-1.73%604,000
Apr 22, 20263,145.003,152.003,057.003,057.003,057.00-2.67%622,600
Apr 21, 20263,177.003,177.003,111.003,141.003,141.00-0.63%371,700
Apr 20, 20263,200.003,220.003,150.003,161.003,161.00-0.88%296,700
Apr 17, 20263,171.003,202.003,155.003,189.003,189.001.17%306,000
Apr 16, 20263,195.003,199.003,136.003,152.003,152.00-305,000
Apr 15, 20263,169.003,196.003,152.003,152.003,152.000.32%210,000
Apr 14, 20263,173.003,174.003,128.003,142.003,142.000.19%214,600
Apr 13, 20263,100.003,139.003,098.003,136.003,136.000.26%293,800
Apr 10, 20263,143.003,175.003,109.003,128.003,128.00-1.57%330,600
Apr 9, 20263,164.003,198.003,154.003,178.003,178.00-0.19%333,500
Apr 8, 20263,162.003,194.003,143.003,184.003,184.001.66%428,900
Apr 7, 20263,123.003,134.003,098.003,132.003,132.000.84%292,500
Apr 6, 20263,095.003,123.003,080.003,106.003,106.000.19%331,100
Apr 3, 20263,105.003,135.003,100.003,100.003,100.00-407,400
Apr 2, 20263,213.003,223.003,100.003,100.003,100.00-2.94%697,000
Apr 1, 20263,226.003,226.003,148.003,194.003,194.001.17%556,500
Mar 31, 20263,204.003,208.003,157.003,157.003,157.00-0.35%426,000
Mar 30, 20263,119.003,178.003,096.003,168.003,168.00-2.70%547,700
Mar 27, 20263,225.003,270.003,224.003,256.003,226.001.46%489,700
Mar 26, 20263,201.003,220.003,162.003,209.003,179.43-0.22%256,700
Mar 25, 20263,204.003,238.003,197.003,216.003,186.371.26%320,200
Mar 24, 20263,163.003,188.003,123.003,176.003,146.742.19%356,400
Mar 23, 20263,130.003,150.003,087.003,108.003,079.36-0.19%435,400
Mar 19, 20263,145.003,170.003,109.003,114.003,085.31-2.57%379,400
Mar 18, 20263,166.003,213.003,160.003,196.003,166.550.03%286,300
Mar 17, 20263,171.003,212.003,170.003,195.003,165.560.76%262,200
Mar 16, 20263,232.003,235.003,168.003,171.003,141.78-0.81%449,700
Mar 13, 20263,191.003,235.003,176.003,197.003,167.54-0.12%494,600
Mar 12, 20263,211.003,241.003,178.003,201.003,171.51-2.44%357,600
Mar 11, 20263,293.003,317.003,271.003,281.003,250.77-0.27%256,600
Mar 10, 20263,279.003,295.003,249.003,290.003,259.691.11%339,600
Mar 9, 20263,163.003,259.003,163.003,254.003,224.02-0.64%337,200
Mar 6, 20263,222.003,275.003,202.003,275.003,244.821.21%335,100
Mar 5, 20263,321.003,333.003,223.003,236.003,206.18-1.04%335,700
Mar 4, 20263,245.003,305.003,237.003,270.003,239.870.71%542,900
Mar 3, 20263,315.003,320.003,236.003,247.003,217.08-2.43%396,400
Mar 2, 20263,337.003,361.003,298.003,328.003,297.34-2.12%435,600
Feb 27, 20263,403.003,423.003,370.003,400.003,368.671.07%633,800
Feb 26, 20263,304.003,373.003,279.003,364.003,333.004.54%689,400
Feb 25, 20263,248.003,253.003,213.003,218.003,188.35-0.95%468,900
Feb 24, 20263,248.003,300.003,224.003,249.003,219.060.03%441,700
Feb 20, 20263,301.003,309.003,225.003,248.003,218.07-2.35%511,100
Feb 19, 20263,351.003,387.003,326.003,326.003,295.36-0.83%421,500
Feb 18, 20263,365.003,380.003,339.003,354.003,323.100.57%324,100
Feb 17, 20263,410.003,429.003,326.003,335.003,304.27-3.19%430,000
Feb 16, 20263,469.003,471.003,417.003,445.003,413.260.06%381,200
Feb 13, 20263,536.003,540.003,442.003,443.003,411.28-1.96%386,900
Feb 12, 20263,560.003,565.003,475.003,512.003,479.64-1.98%546,500
Feb 10, 20263,547.003,596.003,527.003,583.003,549.991.76%426,000
Feb 9, 20263,549.003,556.003,489.003,521.003,488.561.47%468,700
Feb 6, 20263,728.003,728.003,462.003,470.003,438.03-6.14%783,300
Feb 5, 20263,705.003,712.003,660.003,697.003,662.941.71%621,800
Feb 4, 20263,725.003,741.003,574.003,635.003,601.51-3.22%644,100
Feb 3, 20263,747.003,785.003,739.003,756.003,721.390.08%241,700
Feb 2, 20263,777.003,815.003,725.003,753.003,718.421.05%262,700
Jan 30, 20263,754.003,755.003,673.003,714.003,679.780.62%242,900
Jan 29, 20263,652.003,722.003,648.003,691.003,656.99-0.24%295,800
Jan 28, 20263,740.003,749.003,695.003,700.003,665.91-1.46%213,900
Jan 27, 20263,779.003,810.003,742.003,755.003,720.40-1.29%258,800
Jan 26, 20263,771.003,837.003,760.003,804.003,768.95-1.43%357,100
Jan 23, 20263,771.003,913.003,771.003,859.003,823.442.58%575,200
Jan 22, 20263,762.003,796.003,744.003,762.003,727.34-395,800
Jan 21, 20263,760.003,783.003,723.003,762.003,727.34-0.34%404,300
Jan 20, 20263,777.003,826.003,768.003,775.003,740.22-0.05%282,000
Jan 19, 20263,833.003,888.003,771.003,777.003,742.20-0.79%423,800
Jan 16, 20263,812.003,873.003,767.003,807.003,771.92-1.37%413,100
Jan 15, 20263,828.003,878.003,813.003,860.003,824.430.49%278,200
Jan 14, 20263,876.003,885.003,811.003,841.003,805.610.10%443,100
Jan 13, 20263,948.003,953.003,837.003,837.003,801.65-1.41%464,300
Jan 9, 20263,825.003,894.003,821.003,892.003,856.141.62%371,000
Jan 8, 20263,796.003,846.003,790.003,830.003,794.711.38%382,800
Jan 7, 20263,820.003,826.003,764.003,778.003,743.19-2.53%391,100
Jan 6, 20263,790.003,878.003,789.003,876.003,840.292.38%419,900
Jan 5, 20263,781.003,818.003,750.003,786.003,751.12-0.50%296,000
Dec 30, 20253,824.003,847.003,781.003,805.003,769.94-0.05%205,300
Dec 29, 20253,841.003,843.003,790.003,807.003,771.92-1.07%228,400
Dec 26, 20253,862.003,889.003,828.003,848.003,812.550.18%238,200
Dec 25, 20253,849.003,883.003,817.003,841.003,805.610.89%205,200
Dec 24, 20253,854.003,875.003,805.003,807.003,771.92-1.91%296,700
Dec 23, 20253,865.003,893.003,841.003,881.003,845.240.39%222,900
Dec 22, 20253,932.003,936.003,866.003,866.003,830.38-1.00%352,500
Dec 19, 20253,872.003,929.003,865.003,905.003,869.020.90%382,300
Dec 18, 20253,860.003,879.003,826.003,870.003,834.340.13%267,100
Dec 17, 20253,878.003,880.003,823.003,865.003,829.39-0.72%276,600
Dec 16, 20253,900.003,926.003,868.003,893.003,857.130.03%290,800
Dec 15, 20253,900.003,931.003,834.003,892.003,856.140.44%279,000
Dec 12, 20253,771.003,904.003,754.003,875.003,839.304.45%492,200
Dec 11, 20253,740.003,769.003,695.003,710.003,675.82-0.64%604,100
Dec 10, 20253,799.003,800.003,703.003,734.003,699.60-0.43%657,200
Dec 9, 20253,807.003,819.003,739.003,750.003,715.45-2.19%520,400
Dec 8, 20253,832.003,850.003,808.003,834.003,798.671.13%446,000
Dec 5, 20253,816.003,831.003,772.003,791.003,756.07-0.91%373,400
Dec 4, 20253,782.003,835.003,747.003,826.003,790.750.47%603,400
Dec 3, 20253,827.003,841.003,768.003,808.003,772.91-1.30%598,600
Dec 2, 20253,935.003,970.003,825.003,858.003,822.45-2.11%500,600
Dec 1, 20253,996.004,034.003,941.003,941.003,904.69-1.47%379,000