Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan
· Delayed Price · Currency is JPY 824.00
-14.00 (-1.67%)
Mar 9, 2026, 3:30 PM JST
TYO:9405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 834.00 | 839.00 | 828.00 | 838.00 | 838.00 | - | 186,600 |
| Mar 5, 2026 | 837.00 | 846.00 | 835.00 | 838.00 | 838.00 | 2.32% | 106,300 |
| Mar 4, 2026 | 841.00 | 843.00 | 815.00 | 819.00 | 819.00 | -2.73% | 175,300 |
| Mar 3, 2026 | 860.00 | 860.00 | 842.00 | 842.00 | 842.00 | -1.64% | 255,700 |
| Mar 2, 2026 | 850.00 | 859.00 | 848.00 | 856.00 | 856.00 | 0.59% | 218,900 |
| Feb 27, 2026 | 849.00 | 854.00 | 843.00 | 851.00 | 851.00 | 0.83% | 186,600 |
| Feb 26, 2026 | 835.00 | 847.00 | 834.00 | 844.00 | 844.00 | 1.56% | 198,900 |
| Feb 25, 2026 | 843.00 | 843.00 | 831.00 | 831.00 | 831.00 | -1.31% | 95,800 |
| Feb 24, 2026 | 829.00 | 843.00 | 829.00 | 842.00 | 842.00 | 1.94% | 98,200 |
| Feb 20, 2026 | 819.00 | 840.00 | 816.00 | 826.00 | 826.00 | 0.49% | 150,900 |
| Feb 19, 2026 | 824.00 | 825.00 | 820.00 | 822.00 | 822.00 | -0.36% | 72,100 |
| Feb 18, 2026 | 833.00 | 833.00 | 824.00 | 825.00 | 825.00 | -0.84% | 42,300 |
| Feb 17, 2026 | 845.00 | 845.00 | 828.00 | 832.00 | 832.00 | -1.54% | 72,600 |
| Feb 16, 2026 | 843.00 | 845.00 | 842.00 | 845.00 | 845.00 | 0.36% | 41,900 |
| Feb 13, 2026 | 894.00 | 894.00 | 837.00 | 842.00 | 842.00 | -0.36% | 129,000 |
| Feb 12, 2026 | 847.00 | 850.00 | 840.00 | 845.00 | 845.00 | -0.35% | 63,900 |
| Feb 10, 2026 | 863.00 | 872.00 | 844.00 | 848.00 | 848.00 | -1.51% | 193,300 |
| Feb 9, 2026 | 884.00 | 884.00 | 855.00 | 861.00 | 861.00 | 0.70% | 125,300 |
| Feb 6, 2026 | 851.00 | 860.00 | 849.00 | 855.00 | 855.00 | 0.35% | 57,200 |
| Feb 5, 2026 | 857.00 | 858.00 | 850.00 | 852.00 | 852.00 | 0.47% | 47,600 |
| Feb 4, 2026 | 843.00 | 851.00 | 843.00 | 848.00 | 848.00 | 0.47% | 58,400 |
| Feb 3, 2026 | 843.00 | 845.00 | 835.00 | 844.00 | 844.00 | 0.60% | 39,900 |
| Feb 2, 2026 | 838.00 | 848.00 | 835.00 | 839.00 | 839.00 | 1.08% | 42,000 |
| Jan 30, 2026 | 822.00 | 832.00 | 819.00 | 830.00 | 830.00 | 1.72% | 25,000 |
| Jan 29, 2026 | 811.00 | 819.00 | 807.00 | 816.00 | 816.00 | 0.37% | 43,600 |
| Jan 28, 2026 | 823.00 | 823.00 | 813.00 | 813.00 | 813.00 | -1.57% | 48,600 |
| Jan 27, 2026 | 833.00 | 844.00 | 822.00 | 826.00 | 826.00 | -1.43% | 80,600 |
| Jan 26, 2026 | 832.00 | 844.00 | 832.00 | 838.00 | 838.00 | -0.36% | 59,200 |
| Jan 23, 2026 | 840.00 | 850.00 | 840.00 | 841.00 | 841.00 | -0.12% | 40,800 |
| Jan 22, 2026 | 836.00 | 850.00 | 836.00 | 842.00 | 842.00 | 0.96% | 33,600 |
| Jan 21, 2026 | 836.00 | 841.00 | 827.00 | 834.00 | 834.00 | -1.30% | 33,800 |
| Jan 20, 2026 | 852.00 | 853.00 | 844.00 | 845.00 | 845.00 | -1.17% | 39,100 |
| Jan 19, 2026 | 865.00 | 866.00 | 855.00 | 855.00 | 855.00 | -1.04% | 29,600 |
| Jan 16, 2026 | 861.00 | 864.00 | 856.00 | 864.00 | 864.00 | 0.12% | 33,000 |
| Jan 15, 2026 | 858.00 | 864.00 | 848.00 | 863.00 | 863.00 | 0.58% | 38,700 |
| Jan 14, 2026 | 868.00 | 868.00 | 852.00 | 858.00 | 858.00 | -0.92% | 53,100 |
| Jan 13, 2026 | 871.00 | 871.00 | 855.00 | 866.00 | 866.00 | 1.17% | 64,300 |
| Jan 9, 2026 | 858.00 | 869.00 | 852.00 | 856.00 | 856.00 | -0.23% | 66,500 |
| Jan 8, 2026 | 870.00 | 876.00 | 858.00 | 858.00 | 858.00 | -1.61% | 35,300 |
| Jan 7, 2026 | 865.00 | 886.00 | 865.00 | 872.00 | 872.00 | 0.11% | 64,600 |
| Jan 6, 2026 | 850.00 | 877.00 | 850.00 | 871.00 | 871.00 | 2.71% | 85,700 |
| Jan 5, 2026 | 834.00 | 852.00 | 832.00 | 848.00 | 848.00 | 1.80% | 127,400 |
| Dec 30, 2025 | 840.00 | 840.00 | 833.00 | 833.00 | 833.00 | -0.95% | 20,800 |
| Dec 29, 2025 | 838.00 | 841.00 | 834.00 | 841.00 | 841.00 | 0.48% | 40,400 |
| Dec 26, 2025 | 835.00 | 840.00 | 835.00 | 837.00 | 837.00 | 0.12% | 24,700 |
| Dec 25, 2025 | 835.00 | 843.00 | 835.00 | 836.00 | 836.00 | 0.12% | 28,500 |
| Dec 24, 2025 | 835.00 | 839.00 | 831.00 | 835.00 | 835.00 | -0.24% | 35,900 |
| Dec 23, 2025 | 846.00 | 852.00 | 835.00 | 837.00 | 837.00 | -1.88% | 49,800 |
| Dec 22, 2025 | 854.00 | 857.00 | 850.00 | 853.00 | 853.00 | 0.35% | 33,400 |
| Dec 19, 2025 | 847.00 | 856.00 | 847.00 | 850.00 | 850.00 | 0.47% | 52,900 |
| Dec 18, 2025 | 850.00 | 850.00 | 842.00 | 846.00 | 846.00 | 0.12% | 29,900 |
| Dec 17, 2025 | 838.00 | 848.00 | 826.00 | 845.00 | 845.00 | 0.84% | 55,400 |
| Dec 16, 2025 | 850.00 | 850.00 | 831.00 | 838.00 | 838.00 | -1.41% | 64,000 |
| Dec 15, 2025 | 836.00 | 850.00 | 835.00 | 850.00 | 850.00 | 2.04% | 56,800 |
| Dec 12, 2025 | 825.00 | 834.00 | 825.00 | 833.00 | 833.00 | 2.08% | 60,400 |
| Dec 11, 2025 | 818.00 | 821.00 | 812.00 | 816.00 | 816.00 | -0.61% | 34,600 |
| Dec 10, 2025 | 819.00 | 828.00 | 817.00 | 821.00 | 821.00 | 0.12% | 68,400 |
| Dec 9, 2025 | 825.00 | 827.00 | 816.00 | 820.00 | 820.00 | -0.36% | 42,100 |
| Dec 8, 2025 | 810.00 | 824.00 | 810.00 | 823.00 | 823.00 | 1.11% | 63,700 |
| Dec 5, 2025 | 810.00 | 818.00 | 806.00 | 814.00 | 814.00 | -0.12% | 82,000 |
| Dec 4, 2025 | 808.00 | 818.00 | 808.00 | 815.00 | 815.00 | 0.62% | 59,000 |
| Dec 3, 2025 | 809.00 | 819.00 | 809.00 | 810.00 | 810.00 | -0.12% | 72,400 |
| Dec 2, 2025 | 810.00 | 817.00 | 800.00 | 811.00 | 811.00 | -0.37% | 136,500 |
| Dec 1, 2025 | 818.00 | 819.00 | 813.00 | 814.00 | 814.00 | -0.49% | 60,100 |
| Nov 28, 2025 | 815.00 | 820.00 | 813.00 | 818.00 | 818.00 | 0.62% | 37,400 |
| Nov 27, 2025 | 810.00 | 819.00 | 807.00 | 813.00 | 813.00 | 0.37% | 75,300 |
| Nov 26, 2025 | 800.00 | 810.00 | 792.00 | 810.00 | 810.00 | 1.25% | 325,000 |
| Nov 25, 2025 | 786.00 | 800.00 | 786.00 | 800.00 | 800.00 | - | 44,400 |
| Nov 21, 2025 | 781.00 | 800.00 | 781.00 | 800.00 | 800.00 | 1.91% | 66,100 |
| Nov 20, 2025 | 783.00 | 787.00 | 776.00 | 785.00 | 785.00 | 1.03% | 47,300 |
| Nov 19, 2025 | 780.00 | 786.00 | 775.00 | 777.00 | 777.00 | -0.64% | 26,900 |
| Nov 18, 2025 | 784.00 | 787.00 | 776.00 | 782.00 | 782.00 | -1.01% | 47,200 |
| Nov 17, 2025 | 780.00 | 791.00 | 774.00 | 790.00 | 790.00 | 0.77% | 53,800 |
| Nov 14, 2025 | 790.00 | 793.00 | 782.00 | 784.00 | 784.00 | -1.63% | 47,400 |
| Nov 13, 2025 | 792.00 | 797.00 | 786.00 | 797.00 | 797.00 | 0.25% | 34,700 |
| Nov 12, 2025 | 788.00 | 797.00 | 780.00 | 795.00 | 795.00 | 0.89% | 80,900 |
| Nov 11, 2025 | 775.00 | 789.00 | 751.00 | 788.00 | 788.00 | 7.36% | 207,900 |
| Nov 10, 2025 | 730.00 | 741.00 | 723.00 | 734.00 | 734.00 | 2.37% | 70,600 |
| Nov 7, 2025 | 711.00 | 720.00 | 711.00 | 717.00 | 717.00 | 0.99% | 23,800 |
| Nov 6, 2025 | 713.00 | 720.00 | 706.00 | 710.00 | 710.00 | 0.14% | 41,400 |
| Nov 5, 2025 | 710.00 | 714.00 | 705.00 | 709.00 | 709.00 | -0.42% | 35,500 |
| Nov 4, 2025 | 707.00 | 719.00 | 704.00 | 712.00 | 712.00 | 0.71% | 33,100 |
| Oct 31, 2025 | 703.00 | 710.00 | 698.00 | 707.00 | 707.00 | 0.57% | 56,100 |
| Oct 30, 2025 | 715.00 | 717.00 | 703.00 | 703.00 | 703.00 | -1.26% | 89,800 |
| Oct 29, 2025 | 730.00 | 731.00 | 709.00 | 712.00 | 712.00 | -2.47% | 60,800 |
| Oct 28, 2025 | 752.00 | 752.00 | 730.00 | 730.00 | 730.00 | -3.57% | 51,300 |
| Oct 27, 2025 | 745.00 | 759.00 | 745.00 | 757.00 | 757.00 | 2.57% | 50,300 |
| Oct 24, 2025 | 750.00 | 750.00 | 738.00 | 738.00 | 738.00 | -1.73% | 25,000 |
| Oct 23, 2025 | 742.00 | 755.00 | 742.00 | 751.00 | 751.00 | 0.13% | 29,900 |
| Oct 22, 2025 | 743.00 | 751.00 | 739.00 | 750.00 | 750.00 | 0.94% | 31,100 |
| Oct 21, 2025 | 751.00 | 751.00 | 743.00 | 743.00 | 743.00 | -1.07% | 31,800 |
| Oct 20, 2025 | 745.00 | 756.00 | 744.00 | 751.00 | 751.00 | 1.62% | 50,100 |
| Oct 17, 2025 | 738.00 | 743.00 | 737.00 | 739.00 | 739.00 | 0.27% | 30,300 |
| Oct 16, 2025 | 731.00 | 740.00 | 731.00 | 737.00 | 737.00 | 0.82% | 29,600 |
| Oct 15, 2025 | 728.00 | 735.00 | 723.00 | 731.00 | 731.00 | 0.83% | 39,300 |
| Oct 14, 2025 | 721.00 | 734.00 | 721.00 | 725.00 | 725.00 | -0.82% | 59,900 |
| Oct 10, 2025 | 743.00 | 746.00 | 725.00 | 731.00 | 731.00 | -2.53% | 70,000 |
| Oct 9, 2025 | 740.00 | 751.00 | 740.00 | 750.00 | 750.00 | 0.54% | 229,500 |
| Oct 8, 2025 | 750.00 | 756.00 | 744.00 | 746.00 | 746.00 | -0.80% | 55,900 |
| Oct 7, 2025 | 759.00 | 761.00 | 750.00 | 752.00 | 752.00 | -1.31% | 42,400 |