Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan
· Delayed Price · Currency is JPY 847.00
+12.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
TYO:9405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 836.00 | 847.00 | 832.00 | 847.00 | 847.00 | 1.44% | 52,800 |
| Apr 27, 2026 | 841.00 | 845.00 | 833.00 | 835.00 | 835.00 | -0.71% | 44,700 |
| Apr 24, 2026 | 840.00 | 849.00 | 836.00 | 841.00 | 841.00 | 0.12% | 48,900 |
| Apr 23, 2026 | 851.00 | 853.00 | 832.00 | 840.00 | 840.00 | -1.64% | 106,200 |
| Apr 22, 2026 | 861.00 | 863.00 | 851.00 | 854.00 | 854.00 | -0.81% | 48,300 |
| Apr 21, 2026 | 885.00 | 885.00 | 861.00 | 861.00 | 861.00 | -2.16% | 58,700 |
| Apr 20, 2026 | 886.00 | 887.00 | 879.00 | 880.00 | 880.00 | - | 40,200 |
| Apr 17, 2026 | 889.00 | 890.00 | 879.00 | 880.00 | 880.00 | -0.56% | 52,200 |
| Apr 16, 2026 | 885.00 | 891.00 | 882.00 | 885.00 | 885.00 | 0.23% | 62,300 |
| Apr 15, 2026 | 871.00 | 890.00 | 871.00 | 883.00 | 883.00 | 1.85% | 75,200 |
| Apr 14, 2026 | 865.00 | 871.00 | 865.00 | 867.00 | 867.00 | 0.58% | 58,900 |
| Apr 13, 2026 | 861.00 | 870.00 | 856.00 | 862.00 | 862.00 | -0.46% | 92,400 |
| Apr 10, 2026 | 871.00 | 880.00 | 863.00 | 866.00 | 866.00 | -0.12% | 87,300 |
| Apr 9, 2026 | 873.00 | 878.00 | 867.00 | 867.00 | 867.00 | -0.57% | 85,200 |
| Apr 8, 2026 | 860.00 | 872.00 | 860.00 | 872.00 | 872.00 | 2.59% | 82,600 |
| Apr 7, 2026 | 868.00 | 870.00 | 848.00 | 850.00 | 850.00 | -2.07% | 96,700 |
| Apr 6, 2026 | 855.00 | 870.00 | 855.00 | 868.00 | 868.00 | 1.52% | 68,000 |
| Apr 3, 2026 | 854.00 | 864.00 | 854.00 | 855.00 | 855.00 | 0.35% | 57,900 |
| Apr 2, 2026 | 876.00 | 882.00 | 851.00 | 852.00 | 852.00 | -2.18% | 104,600 |
| Apr 1, 2026 | 869.00 | 876.00 | 865.00 | 871.00 | 871.00 | 1.28% | 57,200 |
| Mar 31, 2026 | 871.00 | 873.00 | 860.00 | 860.00 | 860.00 | -3.15% | 126,700 |
| Mar 30, 2026 | 869.00 | 888.00 | 863.00 | 888.00 | 888.00 | -2.31% | 278,100 |
| Mar 27, 2026 | 897.00 | 912.00 | 893.00 | 909.00 | 887.00 | -1.09% | 335,100 |
| Mar 26, 2026 | 911.00 | 919.00 | 895.00 | 919.00 | 896.76 | 1.88% | 107,700 |
| Mar 25, 2026 | 898.00 | 908.00 | 891.00 | 902.00 | 880.17 | 2.62% | 107,200 |
| Mar 24, 2026 | 883.00 | 886.00 | 874.00 | 879.00 | 857.73 | 1.27% | 65,200 |
| Mar 23, 2026 | 888.00 | 890.00 | 868.00 | 868.00 | 846.99 | -3.45% | 145,900 |
| Mar 19, 2026 | 904.00 | 911.00 | 899.00 | 899.00 | 877.24 | -1.86% | 78,300 |
| Mar 18, 2026 | 915.00 | 916.00 | 900.00 | 916.00 | 893.83 | 1.33% | 117,300 |
| Mar 17, 2026 | 920.00 | 922.00 | 904.00 | 904.00 | 882.12 | -1.42% | 113,000 |
| Mar 16, 2026 | 919.00 | 926.00 | 913.00 | 917.00 | 894.81 | -0.11% | 113,300 |
| Mar 13, 2026 | 915.00 | 932.00 | 915.00 | 918.00 | 895.78 | - | 112,100 |
| Mar 12, 2026 | 941.00 | 945.00 | 916.00 | 918.00 | 895.78 | -2.44% | 198,700 |
| Mar 11, 2026 | 915.00 | 952.00 | 915.00 | 941.00 | 918.23 | 2.95% | 418,500 |
| Mar 10, 2026 | 895.00 | 925.00 | 885.00 | 914.00 | 891.88 | 10.92% | 699,200 |
| Mar 9, 2026 | 823.00 | 828.00 | 816.00 | 824.00 | 804.06 | -1.67% | 123,000 |
| Mar 6, 2026 | 834.00 | 839.00 | 828.00 | 838.00 | 817.72 | - | 186,600 |
| Mar 5, 2026 | 837.00 | 846.00 | 835.00 | 838.00 | 817.72 | 2.32% | 106,300 |
| Mar 4, 2026 | 841.00 | 843.00 | 815.00 | 819.00 | 799.18 | -2.73% | 175,300 |
| Mar 3, 2026 | 860.00 | 860.00 | 842.00 | 842.00 | 821.62 | -1.64% | 255,700 |
| Mar 2, 2026 | 850.00 | 859.00 | 848.00 | 856.00 | 835.28 | 0.59% | 218,900 |
| Feb 27, 2026 | 849.00 | 854.00 | 843.00 | 851.00 | 830.40 | 0.83% | 186,600 |
| Feb 26, 2026 | 835.00 | 847.00 | 834.00 | 844.00 | 823.57 | 1.56% | 198,900 |
| Feb 25, 2026 | 843.00 | 843.00 | 831.00 | 831.00 | 810.89 | -1.31% | 95,800 |
| Feb 24, 2026 | 829.00 | 843.00 | 829.00 | 842.00 | 821.62 | 1.94% | 98,200 |
| Feb 20, 2026 | 819.00 | 840.00 | 816.00 | 826.00 | 806.01 | 0.49% | 150,900 |
| Feb 19, 2026 | 824.00 | 825.00 | 820.00 | 822.00 | 802.11 | -0.36% | 72,100 |
| Feb 18, 2026 | 833.00 | 833.00 | 824.00 | 825.00 | 805.03 | -0.84% | 42,300 |
| Feb 17, 2026 | 845.00 | 845.00 | 828.00 | 832.00 | 811.86 | -1.54% | 72,600 |
| Feb 16, 2026 | 843.00 | 845.00 | 842.00 | 845.00 | 824.55 | 0.36% | 41,900 |
| Feb 13, 2026 | 894.00 | 894.00 | 837.00 | 842.00 | 821.62 | -0.36% | 129,000 |
| Feb 12, 2026 | 847.00 | 850.00 | 840.00 | 845.00 | 824.55 | -0.35% | 63,900 |
| Feb 10, 2026 | 863.00 | 872.00 | 844.00 | 848.00 | 827.48 | -1.51% | 193,300 |
| Feb 9, 2026 | 884.00 | 884.00 | 855.00 | 861.00 | 840.16 | 0.70% | 125,300 |
| Feb 6, 2026 | 851.00 | 860.00 | 849.00 | 855.00 | 834.31 | 0.35% | 57,200 |
| Feb 5, 2026 | 857.00 | 858.00 | 850.00 | 852.00 | 831.38 | 0.47% | 47,600 |
| Feb 4, 2026 | 843.00 | 851.00 | 843.00 | 848.00 | 827.48 | 0.47% | 58,400 |
| Feb 3, 2026 | 843.00 | 845.00 | 835.00 | 844.00 | 823.57 | 0.60% | 39,900 |
| Feb 2, 2026 | 838.00 | 848.00 | 835.00 | 839.00 | 818.69 | 1.08% | 42,000 |
| Jan 30, 2026 | 822.00 | 832.00 | 819.00 | 830.00 | 809.91 | 1.72% | 25,000 |
| Jan 29, 2026 | 811.00 | 819.00 | 807.00 | 816.00 | 796.25 | 0.37% | 43,600 |
| Jan 28, 2026 | 823.00 | 823.00 | 813.00 | 813.00 | 793.32 | -1.57% | 48,600 |
| Jan 27, 2026 | 833.00 | 844.00 | 822.00 | 826.00 | 806.01 | -1.43% | 80,600 |
| Jan 26, 2026 | 832.00 | 844.00 | 832.00 | 838.00 | 817.72 | -0.36% | 59,200 |
| Jan 23, 2026 | 840.00 | 850.00 | 840.00 | 841.00 | 820.65 | -0.12% | 40,800 |
| Jan 22, 2026 | 836.00 | 850.00 | 836.00 | 842.00 | 821.62 | 0.96% | 33,600 |
| Jan 21, 2026 | 836.00 | 841.00 | 827.00 | 834.00 | 813.82 | -1.30% | 33,800 |
| Jan 20, 2026 | 852.00 | 853.00 | 844.00 | 845.00 | 824.55 | -1.17% | 39,100 |
| Jan 19, 2026 | 865.00 | 866.00 | 855.00 | 855.00 | 834.31 | -1.04% | 29,600 |
| Jan 16, 2026 | 861.00 | 864.00 | 856.00 | 864.00 | 843.09 | 0.12% | 33,000 |
| Jan 15, 2026 | 858.00 | 864.00 | 848.00 | 863.00 | 842.11 | 0.58% | 38,700 |
| Jan 14, 2026 | 868.00 | 868.00 | 852.00 | 858.00 | 837.23 | -0.92% | 53,100 |
| Jan 13, 2026 | 871.00 | 871.00 | 855.00 | 866.00 | 845.04 | 1.17% | 64,300 |
| Jan 9, 2026 | 858.00 | 869.00 | 852.00 | 856.00 | 835.28 | -0.23% | 66,500 |
| Jan 8, 2026 | 870.00 | 876.00 | 858.00 | 858.00 | 837.23 | -1.61% | 35,300 |
| Jan 7, 2026 | 865.00 | 886.00 | 865.00 | 872.00 | 850.90 | 0.11% | 64,600 |
| Jan 6, 2026 | 850.00 | 877.00 | 850.00 | 871.00 | 849.92 | 2.71% | 85,700 |
| Jan 5, 2026 | 834.00 | 852.00 | 832.00 | 848.00 | 827.48 | 1.80% | 127,400 |
| Dec 30, 2025 | 840.00 | 840.00 | 833.00 | 833.00 | 812.84 | -0.95% | 20,800 |
| Dec 29, 2025 | 838.00 | 841.00 | 834.00 | 841.00 | 820.65 | 0.48% | 40,400 |
| Dec 26, 2025 | 835.00 | 840.00 | 835.00 | 837.00 | 816.74 | 0.12% | 24,700 |
| Dec 25, 2025 | 835.00 | 843.00 | 835.00 | 836.00 | 815.77 | 0.12% | 28,500 |
| Dec 24, 2025 | 835.00 | 839.00 | 831.00 | 835.00 | 814.79 | -0.24% | 35,900 |
| Dec 23, 2025 | 846.00 | 852.00 | 835.00 | 837.00 | 816.74 | -1.88% | 49,800 |
| Dec 22, 2025 | 854.00 | 857.00 | 850.00 | 853.00 | 832.36 | 0.35% | 33,400 |
| Dec 19, 2025 | 847.00 | 856.00 | 847.00 | 850.00 | 829.43 | 0.47% | 52,900 |
| Dec 18, 2025 | 850.00 | 850.00 | 842.00 | 846.00 | 825.52 | 0.12% | 29,900 |
| Dec 17, 2025 | 838.00 | 848.00 | 826.00 | 845.00 | 824.55 | 0.84% | 55,400 |
| Dec 16, 2025 | 850.00 | 850.00 | 831.00 | 838.00 | 817.72 | -1.41% | 64,000 |
| Dec 15, 2025 | 836.00 | 850.00 | 835.00 | 850.00 | 829.43 | 2.04% | 56,800 |
| Dec 12, 2025 | 825.00 | 834.00 | 825.00 | 833.00 | 812.84 | 2.08% | 60,400 |
| Dec 11, 2025 | 818.00 | 821.00 | 812.00 | 816.00 | 796.25 | -0.61% | 34,600 |
| Dec 10, 2025 | 819.00 | 828.00 | 817.00 | 821.00 | 801.13 | 0.12% | 68,400 |
| Dec 9, 2025 | 825.00 | 827.00 | 816.00 | 820.00 | 800.15 | -0.36% | 42,100 |
| Dec 8, 2025 | 810.00 | 824.00 | 810.00 | 823.00 | 803.08 | 1.11% | 63,700 |
| Dec 5, 2025 | 810.00 | 818.00 | 806.00 | 814.00 | 794.30 | -0.12% | 82,000 |
| Dec 4, 2025 | 808.00 | 818.00 | 808.00 | 815.00 | 795.28 | 0.62% | 59,000 |
| Dec 3, 2025 | 809.00 | 819.00 | 809.00 | 810.00 | 790.40 | -0.12% | 72,400 |
| Dec 2, 2025 | 810.00 | 817.00 | 800.00 | 811.00 | 791.37 | -0.37% | 136,500 |
| Dec 1, 2025 | 818.00 | 819.00 | 813.00 | 814.00 | 794.30 | -0.49% | 60,100 |