Skip to main content
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
0.00 (0.00%)
At close: Dec 5, 2025

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,255.003,270.003,220.003,250.003,250.002.04%515,200
Oct 3, 20253,250.003,290.003,170.003,185.003,185.00-1.70%601,900
Oct 2, 20253,265.003,290.003,190.003,240.003,240.00-0.31%418,100
Oct 1, 20253,340.003,345.003,245.003,250.003,250.00-3.13%465,700
Sep 30, 20253,340.003,365.003,300.003,355.003,355.002.60%301,700
Sep 29, 20253,315.003,330.003,250.003,270.003,270.00-2.10%567,300
Sep 26, 20253,280.003,355.003,280.003,340.003,310.002.45%370,000
Sep 25, 20253,275.003,285.003,215.003,260.003,230.720.15%720,900
Sep 24, 20253,260.003,300.003,240.003,255.003,225.760.15%254,000
Sep 22, 20253,245.003,275.003,205.003,250.003,220.810.15%466,100
Sep 19, 20253,300.003,335.003,235.003,245.003,215.85-1.67%388,000
Sep 18, 20253,310.003,315.003,240.003,300.003,270.360.30%248,300
Sep 17, 20253,305.003,325.003,260.003,290.003,260.45-1.64%645,800
Sep 16, 20253,345.003,375.003,310.003,345.003,314.960.90%237,800
Sep 12, 20253,380.003,385.003,310.003,315.003,285.22-0.90%340,300
Sep 11, 20253,345.003,370.003,320.003,345.003,314.961.67%467,900
Sep 10, 20253,255.003,300.003,250.003,290.003,260.450.61%165,500
Sep 9, 20253,290.003,335.003,260.003,270.003,240.630.46%311,300
Sep 8, 20253,205.003,280.003,190.003,255.003,225.761.56%381,300
Sep 5, 20253,175.003,210.003,155.003,205.003,176.211.75%339,000
Sep 4, 20253,175.003,180.003,115.003,150.003,121.71-0.32%237,300
Sep 3, 20253,180.003,195.003,145.003,160.003,131.62-0.63%257,900
Sep 2, 20253,140.003,180.003,115.003,180.003,151.441.92%208,300
Sep 1, 20253,110.003,125.003,080.003,120.003,091.980.48%130,600
Aug 29, 20253,100.003,130.003,080.003,105.003,077.11-0.16%203,600
Aug 28, 20253,150.003,150.003,070.003,110.003,082.07-0.96%287,700
Aug 27, 20253,145.003,175.003,120.003,140.003,111.800.32%284,500
Aug 26, 20253,110.003,145.003,090.003,130.003,101.890.97%147,800
Aug 25, 20253,170.003,170.003,085.003,100.003,072.16-1.27%289,300
Aug 22, 20253,155.003,175.003,105.003,140.003,111.800.80%239,300
Aug 21, 20253,110.003,120.003,075.003,115.003,087.020.32%217,000
Aug 20, 20253,110.003,130.003,075.003,105.003,077.11-0.48%150,200
Aug 19, 20253,085.003,145.003,070.003,120.003,091.981.96%335,100
Aug 18, 20253,050.003,070.003,030.003,060.003,032.511.32%168,400
Aug 15, 20253,015.003,030.002,977.003,020.002,992.87-276,500
Aug 14, 20253,015.003,030.002,993.003,020.002,992.87-0.17%158,700
Aug 13, 20252,994.003,045.002,959.003,025.002,997.831.24%287,200
Aug 12, 20252,950.003,025.002,934.002,988.002,961.161.25%527,200
Aug 8, 20252,915.002,966.002,910.002,951.002,924.490.41%298,900
Aug 7, 20252,958.003,010.002,907.002,939.002,912.60-3.80%386,700
Aug 6, 20252,959.003,100.002,943.003,055.003,027.562.69%419,200
Aug 5, 20252,960.002,998.002,934.002,975.002,948.281.33%245,800
Aug 4, 20252,900.002,942.002,900.002,936.002,909.630.07%208,700
Aug 1, 20252,871.002,963.002,868.002,934.002,907.653.06%347,100
Jul 31, 20252,815.002,862.002,801.002,847.002,821.431.50%240,400
Jul 30, 20252,798.002,810.002,775.002,805.002,779.810.57%227,400
Jul 29, 20252,780.002,799.002,771.002,789.002,763.95-0.07%152,100
Jul 28, 20252,850.002,852.002,776.002,791.002,765.93-1.76%178,500
Jul 25, 20252,869.002,870.002,827.002,841.002,815.48-0.07%288,300
Jul 24, 20252,865.002,865.002,819.002,843.002,817.46-1.08%264,900
Jul 23, 20252,900.002,915.002,820.002,874.002,848.19-0.42%311,700
Jul 22, 20252,868.002,905.002,848.002,886.002,860.081.12%252,600
Jul 18, 20252,840.002,871.002,815.002,854.002,828.370.67%277,900
Jul 17, 20252,848.002,856.002,818.002,835.002,809.54-0.28%270,400
Jul 16, 20252,820.002,848.002,803.002,843.002,817.461.61%313,000
Jul 15, 20252,799.002,819.002,779.002,798.002,772.871.63%307,700
Jul 14, 20252,764.002,800.002,746.002,753.002,728.270.29%323,700
Jul 11, 20252,730.002,800.002,730.002,745.002,720.341.40%507,400
Jul 10, 20252,766.002,773.002,688.002,707.002,682.69-1.42%502,800