Skip to main content
BSN Media Holdings, Inc. (TYO:9408)
Japan flag Japan · Delayed Price · Currency is JPY
2,782.00
-18.00 (-0.64%)
Apr 28, 2026, 9:00 AM JST

BSN Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,782.002,782.002,782.002,782.002,782.00-0.64%100
Apr 27, 20262,850.002,850.002,800.002,800.002,800.00-1.06%300
Apr 24, 20262,831.002,831.002,830.002,830.002,830.00-1.05%200
Apr 23, 20262,935.002,935.002,860.002,860.002,860.002.14%1,000
Apr 22, 20262,800.002,800.002,800.002,800.002,800.000.68%500
Apr 17, 20262,781.002,781.002,781.002,781.002,781.000.54%100
Apr 16, 20262,749.002,766.002,749.002,766.002,766.00-1.18%300
Apr 9, 20262,799.002,799.002,799.002,799.002,799.000.14%100
Apr 2, 20262,793.002,795.002,775.002,795.002,795.001.90%300
Mar 31, 20262,743.002,743.002,743.002,743.002,743.00-1.76%100
Mar 30, 20262,792.002,792.002,792.002,792.002,792.00-0.29%200
Mar 27, 20262,800.002,800.002,800.002,800.002,792.000.43%100
Mar 26, 20262,788.002,788.002,788.002,788.002,780.032.80%100
Mar 23, 20262,857.002,866.002,712.002,712.002,704.257.53%1,600
Mar 18, 20262,522.002,522.002,522.002,522.002,514.79-1.79%100
Mar 17, 20262,568.002,568.002,568.002,568.002,560.660.71%300
Mar 16, 20262,550.002,550.002,550.002,550.002,542.712.00%100
Mar 13, 20262,500.002,500.002,500.002,500.002,492.86-3.85%200
Mar 6, 20262,600.002,600.002,600.002,600.002,592.57-300
Mar 5, 20262,600.002,600.002,600.002,600.002,592.57-800
Mar 4, 20262,600.002,600.002,600.002,600.002,592.57-3.70%200
Mar 3, 20262,706.002,706.002,700.002,700.002,692.29-0.07%200
Mar 2, 20262,702.002,702.002,702.002,702.002,694.281.20%100
Feb 27, 20262,624.002,670.002,624.002,670.002,662.37-200
Feb 26, 20262,709.002,709.002,670.002,670.002,662.37-1.37%400
Feb 25, 20262,700.002,707.002,700.002,707.002,699.270.26%300
Feb 24, 20262,700.002,700.002,700.002,700.002,692.296.42%1,300
Feb 20, 20262,480.002,537.002,479.002,537.002,529.752.13%800
Feb 19, 20262,484.002,484.002,484.002,484.002,476.900.12%100
Feb 18, 20262,481.002,481.002,481.002,481.002,473.91-500
Feb 17, 20262,399.002,481.002,399.002,481.002,473.91-0.12%600
Feb 16, 20262,487.002,487.002,484.002,484.002,476.901.39%700
Feb 10, 20262,450.002,450.002,450.002,450.002,443.000.49%100
Feb 9, 20262,272.002,438.002,272.002,438.002,431.037.73%900
Feb 5, 20262,263.002,263.002,263.002,263.002,256.53-0.66%200
Feb 4, 20262,368.002,368.002,169.002,278.002,271.49-3.80%4,600
Feb 3, 20262,368.002,368.002,368.002,368.002,361.23-2.07%100
Feb 2, 20262,400.002,418.002,400.002,418.002,411.090.75%200
Jan 30, 20262,400.002,400.002,400.002,400.002,393.141.82%100
Jan 29, 20262,357.002,357.002,357.002,357.002,350.27-2.08%100
Jan 28, 20262,407.002,407.002,407.002,407.002,400.12-500
Jan 26, 20262,407.002,407.002,407.002,407.002,400.122.12%100
Jan 23, 20262,395.002,395.002,345.002,357.002,350.270.51%1,500
Jan 22, 20262,345.002,345.002,345.002,345.002,338.30-0.09%100
Jan 21, 20262,336.002,347.002,328.002,347.002,340.29-0.97%500
Jan 20, 20262,370.002,370.002,370.002,370.002,363.231.72%100
Jan 15, 20262,330.002,330.002,330.002,330.002,323.340.22%100
Jan 13, 20262,317.002,325.002,317.002,325.002,318.360.52%200
Jan 9, 20262,318.002,340.002,313.002,313.002,306.39-2.32%700
Jan 8, 20262,368.002,368.002,368.002,368.002,361.230.34%100
Jan 7, 20262,363.002,363.002,360.002,360.002,353.262.03%300
Jan 6, 20262,300.002,313.002,300.002,313.002,306.39-0.77%1,300
Jan 5, 20262,327.002,350.002,327.002,331.002,324.34-0.81%1,200
Dec 30, 20252,325.002,351.002,324.002,350.002,343.29-1,200
Dec 29, 20252,350.002,350.002,350.002,350.002,343.29-1.80%100
Dec 25, 20252,350.002,393.002,350.002,393.002,386.161.74%300
Dec 24, 20252,352.002,385.002,350.002,352.002,345.28-0.21%1,600
Dec 23, 20252,371.002,371.002,308.002,357.002,350.27-0.17%1,700
Dec 22, 20252,348.002,361.002,295.002,361.002,354.251.90%1,100
Dec 19, 20252,358.002,358.002,308.002,317.002,310.380.30%700
Dec 18, 20252,340.002,340.002,293.002,310.002,303.400.87%400
Dec 17, 20252,363.002,365.002,277.002,290.002,283.46-2.01%1,100
Dec 16, 20252,287.002,337.002,287.002,337.002,330.321.13%700
Dec 15, 20252,241.002,328.002,218.002,311.002,304.406.79%4,900
Dec 12, 20252,218.002,218.002,164.002,164.002,157.820.51%600
Dec 11, 20252,193.002,193.002,143.002,153.002,146.85-300
Dec 10, 20252,126.002,176.002,126.002,153.002,146.850.98%700
Dec 9, 20252,125.002,132.002,125.002,132.002,125.91-1.80%600
Dec 8, 20252,114.002,171.002,114.002,171.002,164.800.32%600
Dec 5, 20252,209.002,214.002,164.002,164.002,157.82-2.04%10,300
Dec 4, 20252,207.002,211.002,157.002,209.002,202.692.36%800
Dec 3, 20252,207.002,207.002,158.002,158.002,151.830.05%200
Dec 2, 20252,207.002,207.002,157.002,157.002,150.84-0.87%200
Dec 1, 20252,199.002,212.002,161.002,176.002,169.780.05%900
Nov 28, 20252,193.002,243.002,175.002,175.002,168.79-1.76%700
Nov 27, 20252,176.002,264.002,176.002,214.002,207.670.91%500
Nov 26, 20252,196.002,238.002,190.002,194.002,187.73-2.01%1,400
Nov 25, 20252,436.002,436.002,220.002,239.002,232.602.24%2,800
Nov 21, 20252,230.002,230.002,177.002,190.002,183.740.46%700
Nov 20, 20252,181.002,230.002,180.002,180.002,173.770.14%1,100
Nov 19, 20252,232.002,232.002,177.002,177.002,170.78-0.23%700
Nov 18, 20252,230.002,230.002,182.002,182.002,175.770.09%400
Nov 17, 20252,230.002,230.002,180.002,180.002,173.77-400
Nov 14, 20252,230.002,230.002,180.002,180.002,173.77-0.91%200
Nov 13, 20252,142.002,200.002,142.002,200.002,193.712.71%1,400
Nov 12, 20252,211.002,211.002,142.002,142.002,135.88-0.88%600
Nov 11, 20252,185.002,185.002,136.002,161.002,154.831.22%300
Nov 10, 20252,209.002,209.002,135.002,135.002,128.90-1.97%500
Nov 7, 20252,172.002,178.002,172.002,178.002,171.780.32%200
Nov 6, 20252,183.002,183.002,171.002,171.002,164.801.78%200
Nov 4, 20252,133.002,133.002,133.002,133.002,126.91-0.09%200
Oct 31, 20252,150.002,150.002,135.002,135.002,128.900.09%200
Oct 30, 20252,137.002,137.002,133.002,133.002,126.91-0.19%1,000
Oct 29, 20252,237.002,237.002,137.002,137.002,130.89-4.90%2,600
Oct 28, 20252,284.002,284.002,247.002,247.002,240.580.58%800