Skip to main content
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
-55.00 (-1.66%)
At close: Mar 9, 2026

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,320.003,330.003,260.003,305.003,305.00-179,800
Mar 5, 20263,355.003,375.003,290.003,305.003,305.001.38%151,800
Mar 4, 20263,260.003,300.003,235.003,260.003,260.00-0.76%324,800
Mar 3, 20263,345.003,345.003,265.003,285.003,285.00-2.67%221,700
Mar 2, 20263,355.003,385.003,335.003,375.003,375.00-225,400
Feb 27, 20263,430.003,435.003,355.003,375.003,375.00-175,500
Feb 26, 20263,320.003,435.003,310.003,375.003,375.003.85%371,500
Feb 25, 20263,250.003,300.003,215.003,250.003,250.00-346,500
Feb 24, 20263,210.003,250.003,180.003,250.003,250.001.25%480,500
Feb 20, 20263,305.003,315.003,210.003,210.003,210.00-3.89%309,900
Feb 19, 20263,410.003,415.003,340.003,340.003,340.00-1.76%161,900
Feb 18, 20263,410.003,420.003,395.003,400.003,400.00-0.73%159,900
Feb 17, 20263,525.003,545.003,425.003,425.003,425.00-3.52%275,800
Feb 16, 20263,650.003,650.003,530.003,550.003,550.00-2.34%294,200
Feb 13, 20263,740.003,800.003,545.003,635.003,635.00-2.02%474,200
Feb 12, 20263,600.003,720.003,595.003,710.003,710.003.92%488,200
Feb 10, 20263,600.003,630.003,570.003,570.003,570.00-295,800
Feb 9, 20263,550.003,585.003,510.003,570.003,570.002.59%255,600
Feb 6, 20263,600.003,615.003,430.003,480.003,480.00-2.38%579,000
Feb 5, 20263,590.003,615.003,550.003,565.003,565.000.56%431,400
Feb 4, 20263,595.003,620.003,480.003,545.003,545.00-1.66%437,700
Feb 3, 20263,580.003,625.003,575.003,605.003,605.000.70%176,000
Feb 2, 20263,595.003,615.003,555.003,580.003,580.000.28%162,100
Jan 30, 20263,590.003,590.003,540.003,570.003,570.000.56%253,700
Jan 29, 20263,505.003,570.003,495.003,550.003,550.001.14%223,100
Jan 28, 20263,545.003,550.003,495.003,510.003,510.00-0.99%212,600
Jan 27, 20263,555.003,575.003,520.003,545.003,545.00-0.28%224,500
Jan 26, 20263,525.003,585.003,525.003,555.003,555.00-1.66%244,700
Jan 23, 20263,545.003,635.003,535.003,615.003,615.003.73%343,200
Jan 22, 20263,485.003,505.003,450.003,485.003,485.001.60%257,500
Jan 21, 20263,430.003,460.003,405.003,430.003,430.00-0.44%212,800
Jan 20, 20263,460.003,485.003,445.003,445.003,445.00-0.43%202,800
Jan 19, 20263,475.003,495.003,445.003,460.003,460.00-0.72%175,600
Jan 16, 20263,435.003,500.003,430.003,485.003,485.001.46%203,800
Jan 15, 20263,430.003,470.003,410.003,435.003,435.00-0.15%186,300
Jan 14, 20263,440.003,470.003,405.003,440.003,440.000.58%172,800
Jan 13, 20263,450.003,475.003,410.003,420.003,420.00-179,200
Jan 9, 20263,420.003,450.003,390.003,420.003,420.000.29%153,700
Jan 8, 20263,365.003,420.003,365.003,410.003,410.001.34%129,000
Jan 7, 20263,350.003,425.003,330.003,365.003,365.00-1.32%299,700
Jan 6, 20263,330.003,420.003,315.003,410.003,410.003.02%219,400
Jan 5, 20263,320.003,345.003,295.003,310.003,310.00-0.60%180,200
Dec 30, 20253,365.003,370.003,330.003,330.003,330.00-0.60%102,600
Dec 29, 20253,325.003,355.003,320.003,350.003,350.000.75%117,000
Dec 26, 20253,355.003,360.003,300.003,325.003,325.00-0.75%93,800
Dec 25, 20253,400.003,410.003,325.003,350.003,350.00-1.03%136,700
Dec 24, 20253,350.003,385.003,330.003,385.003,385.001.20%138,000
Dec 23, 20253,315.003,360.003,310.003,345.003,345.00-0.15%85,400
Dec 22, 20253,370.003,395.003,340.003,350.003,350.00-0.15%147,900
Dec 19, 20253,350.003,365.003,325.003,355.003,355.000.75%240,900
Dec 18, 20253,325.003,350.003,305.003,330.003,330.00-114,600
Dec 17, 20253,315.003,330.003,280.003,330.003,330.00-0.30%163,800
Dec 16, 20253,350.003,380.003,340.003,340.003,340.000.30%229,500
Dec 15, 20253,375.003,390.003,305.003,330.003,330.00-1.33%231,000
Dec 12, 20253,260.003,375.003,230.003,375.003,375.005.47%395,200
Dec 11, 20253,255.003,260.003,185.003,200.003,200.00-1.23%147,100
Dec 10, 20253,230.003,255.003,225.003,240.003,240.000.31%170,500
Dec 9, 20253,250.003,270.003,220.003,230.003,230.00-1.22%144,200
Dec 8, 20253,275.003,305.003,260.003,270.003,270.001.40%216,500
Dec 5, 20253,220.003,260.003,200.003,225.003,225.00-191,000
Dec 4, 20253,210.003,240.003,195.003,225.003,225.00-0.31%154,600
Dec 3, 20253,210.003,245.003,200.003,235.003,235.000.47%178,100
Dec 2, 20253,305.003,305.003,215.003,220.003,220.00-3.01%185,600
Dec 1, 20253,350.003,370.003,315.003,320.003,320.00-1.04%187,300
Nov 28, 20253,380.003,380.003,325.003,355.003,355.00-0.15%150,400
Nov 27, 20253,370.003,385.003,350.003,360.003,360.000.15%154,800
Nov 26, 20253,315.003,365.003,310.003,355.003,355.000.90%275,100
Nov 25, 20253,300.003,325.003,260.003,325.003,325.000.45%246,500
Nov 21, 20253,275.003,315.003,270.003,310.003,310.000.91%196,200
Nov 20, 20253,300.003,305.003,250.003,280.003,280.000.77%242,000
Nov 19, 20253,220.003,260.003,205.003,255.003,255.000.93%609,100
Nov 18, 20253,290.003,295.003,225.003,225.003,225.00-2.27%301,300
Nov 17, 20253,255.003,310.003,245.003,300.003,300.001.07%138,600
Nov 14, 20253,255.003,285.003,235.003,265.003,265.00-1.36%202,200
Nov 13, 20253,300.003,330.003,285.003,310.003,310.00-0.30%189,700
Nov 12, 20253,290.003,370.003,225.003,320.003,320.002.47%461,500
Nov 11, 20253,250.003,270.003,205.003,240.003,240.00-0.46%357,800
Nov 10, 20253,260.003,270.003,215.003,255.003,255.001.72%158,300
Nov 7, 20253,240.003,310.003,160.003,200.003,200.00-1.39%405,200
Nov 6, 20253,260.003,335.003,225.003,245.003,245.000.31%254,600
Nov 5, 20253,215.003,260.003,180.003,235.003,235.000.78%335,700
Nov 4, 20253,120.003,225.003,115.003,210.003,210.002.39%251,400
Oct 31, 20253,150.003,150.003,120.003,135.003,135.001.13%173,700
Oct 30, 20253,085.003,110.003,065.003,100.003,100.000.32%139,600
Oct 29, 20253,145.003,150.003,090.003,090.003,090.00-2.22%193,300
Oct 28, 20253,195.003,235.003,140.003,160.003,160.00-1.56%272,500
Oct 27, 20253,175.003,295.003,170.003,210.003,210.003.38%460,000
Oct 24, 20253,145.003,155.003,085.003,105.003,105.00-1.43%136,200
Oct 23, 20253,125.003,175.003,120.003,150.003,150.000.96%143,100
Oct 22, 20253,090.003,135.003,090.003,120.003,120.001.13%188,500
Oct 21, 20253,065.003,115.003,065.003,085.003,085.000.65%193,200
Oct 20, 20253,055.003,090.003,050.003,065.003,065.001.83%125,900
Oct 17, 20253,025.003,035.002,988.003,010.003,010.00-0.82%255,200
Oct 16, 20253,060.003,070.003,035.003,035.003,035.000.33%162,500
Oct 15, 20253,045.003,070.003,005.003,025.003,025.00-0.82%254,500
Oct 14, 20253,045.003,090.003,025.003,050.003,050.00-0.49%367,100
Oct 10, 20253,140.003,150.003,050.003,065.003,065.00-3.92%465,400
Oct 9, 20253,160.003,200.003,155.003,190.003,190.000.95%231,900
Oct 8, 20253,210.003,225.003,140.003,160.003,160.00-2.02%432,200
Oct 7, 20253,245.003,245.003,200.003,225.003,225.00-0.77%168,000