Skip to main content
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+60.00 (1.86%)
Apr 28, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,230.003,285.003,230.003,280.003,280.001.86%159,900
Apr 27, 20263,240.003,265.003,210.003,220.003,220.00-0.92%236,100
Apr 24, 20263,265.003,295.003,240.003,250.003,250.00-0.46%171,800
Apr 23, 20263,300.003,300.003,245.003,265.003,265.00-1.21%142,200
Apr 22, 20263,380.003,385.003,300.003,305.003,305.00-2.51%189,400
Apr 21, 20263,390.003,400.003,335.003,390.003,390.00-0.29%138,100
Apr 20, 20263,475.003,490.003,395.003,400.003,400.00-1.45%177,000
Apr 17, 20263,460.003,490.003,445.003,450.003,450.000.44%194,500
Apr 16, 20263,485.003,485.003,425.003,435.003,435.00-0.43%256,200
Apr 15, 20263,470.003,480.003,425.003,450.003,450.001.32%177,500
Apr 14, 20263,440.003,450.003,400.003,405.003,405.000.15%169,900
Apr 13, 20263,360.003,400.003,345.003,400.003,400.001.49%178,200
Apr 10, 20263,425.003,440.003,330.003,350.003,350.00-1.76%261,800
Apr 9, 20263,425.003,455.003,390.003,410.003,410.00-0.44%163,500
Apr 8, 20263,440.003,460.003,390.003,425.003,425.000.88%221,000
Apr 7, 20263,390.003,405.003,350.003,395.003,395.001.04%159,900
Apr 6, 20263,400.003,400.003,345.003,360.003,360.00-0.59%132,500
Apr 3, 20263,395.003,410.003,370.003,380.003,380.000.30%184,200
Apr 2, 20263,490.003,495.003,360.003,370.003,370.00-3.30%424,000
Apr 1, 20263,510.003,510.003,425.003,485.003,485.001.31%182,200
Mar 31, 20263,490.003,560.003,440.003,440.003,440.00-1.01%344,600
Mar 30, 20263,475.003,485.003,420.003,475.003,475.00-4.53%225,900
Mar 27, 20263,565.003,700.003,555.003,640.003,600.001.39%466,900
Mar 26, 20263,625.003,650.003,545.003,590.003,550.55-1.91%468,900
Mar 25, 20263,470.003,665.003,465.003,660.003,619.787.02%698,100
Mar 24, 20263,370.003,440.003,305.003,420.003,382.424.91%468,800
Mar 23, 20263,225.003,310.003,195.003,260.003,224.180.77%583,300
Mar 19, 20263,265.003,300.003,235.003,235.003,199.45-2.85%167,100
Mar 18, 20263,300.003,365.003,280.003,330.003,293.411.06%182,800
Mar 17, 20263,255.003,315.003,255.003,295.003,258.791.23%184,500
Mar 16, 20263,290.003,320.003,235.003,255.003,219.23-257,400
Mar 13, 20263,215.003,275.003,215.003,255.003,219.230.62%212,800
Mar 12, 20263,300.003,300.003,215.003,235.003,199.45-3.14%233,200
Mar 11, 20263,360.003,375.003,320.003,340.003,303.300.75%120,000
Mar 10, 20263,275.003,325.003,265.003,315.003,278.572.00%256,900
Mar 9, 20263,240.003,270.003,180.003,250.003,214.29-1.66%349,500
Mar 6, 20263,320.003,330.003,260.003,305.003,268.68-179,800
Mar 5, 20263,355.003,375.003,290.003,305.003,268.681.38%151,800
Mar 4, 20263,260.003,300.003,235.003,260.003,224.18-0.76%324,800
Mar 3, 20263,345.003,345.003,265.003,285.003,248.90-2.67%221,700
Mar 2, 20263,355.003,385.003,335.003,375.003,337.91-225,400
Feb 27, 20263,430.003,435.003,355.003,375.003,337.91-175,500
Feb 26, 20263,320.003,435.003,310.003,375.003,337.913.85%371,500
Feb 25, 20263,250.003,300.003,215.003,250.003,214.29-346,500
Feb 24, 20263,210.003,250.003,180.003,250.003,214.291.25%480,500
Feb 20, 20263,305.003,315.003,210.003,210.003,174.73-3.89%309,900
Feb 19, 20263,410.003,415.003,340.003,340.003,303.30-1.76%161,900
Feb 18, 20263,410.003,420.003,395.003,400.003,362.64-0.73%159,900
Feb 17, 20263,525.003,545.003,425.003,425.003,387.36-3.52%275,800
Feb 16, 20263,650.003,650.003,530.003,550.003,510.99-2.34%294,200
Feb 13, 20263,740.003,800.003,545.003,635.003,595.05-2.02%474,200
Feb 12, 20263,600.003,720.003,595.003,710.003,669.233.92%488,200
Feb 10, 20263,600.003,630.003,570.003,570.003,530.77-295,800
Feb 9, 20263,550.003,585.003,510.003,570.003,530.772.59%255,600
Feb 6, 20263,600.003,615.003,430.003,480.003,441.76-2.38%579,000
Feb 5, 20263,590.003,615.003,550.003,565.003,525.820.56%431,400
Feb 4, 20263,595.003,620.003,480.003,545.003,506.04-1.66%437,700
Feb 3, 20263,580.003,625.003,575.003,605.003,565.380.70%176,000
Feb 2, 20263,595.003,615.003,555.003,580.003,540.660.28%162,100
Jan 30, 20263,590.003,590.003,540.003,570.003,530.770.56%253,700
Jan 29, 20263,505.003,570.003,495.003,550.003,510.991.14%223,100
Jan 28, 20263,545.003,550.003,495.003,510.003,471.43-0.99%212,600
Jan 27, 20263,555.003,575.003,520.003,545.003,506.04-0.28%224,500
Jan 26, 20263,525.003,585.003,525.003,555.003,515.93-1.66%244,700
Jan 23, 20263,545.003,635.003,535.003,615.003,575.273.73%343,200
Jan 22, 20263,485.003,505.003,450.003,485.003,446.701.60%257,500
Jan 21, 20263,430.003,460.003,405.003,430.003,392.31-0.44%212,800
Jan 20, 20263,460.003,485.003,445.003,445.003,407.14-0.43%202,800
Jan 19, 20263,475.003,495.003,445.003,460.003,421.98-0.72%175,600
Jan 16, 20263,435.003,500.003,430.003,485.003,446.701.46%203,800
Jan 15, 20263,430.003,470.003,410.003,435.003,397.25-0.15%186,300
Jan 14, 20263,440.003,470.003,405.003,440.003,402.200.58%172,800
Jan 13, 20263,450.003,475.003,410.003,420.003,382.42-179,200
Jan 9, 20263,420.003,450.003,390.003,420.003,382.420.29%153,700
Jan 8, 20263,365.003,420.003,365.003,410.003,372.531.34%129,000
Jan 7, 20263,350.003,425.003,330.003,365.003,328.02-1.32%299,700
Jan 6, 20263,330.003,420.003,315.003,410.003,372.533.02%219,400
Jan 5, 20263,320.003,345.003,295.003,310.003,273.63-0.60%180,200
Dec 30, 20253,365.003,370.003,330.003,330.003,293.41-0.60%102,600
Dec 29, 20253,325.003,355.003,320.003,350.003,313.190.75%117,000
Dec 26, 20253,355.003,360.003,300.003,325.003,288.46-0.75%93,800
Dec 25, 20253,400.003,410.003,325.003,350.003,313.19-1.03%136,700
Dec 24, 20253,350.003,385.003,330.003,385.003,347.801.20%138,000
Dec 23, 20253,315.003,360.003,310.003,345.003,308.24-0.15%85,400
Dec 22, 20253,370.003,395.003,340.003,350.003,313.19-0.15%147,900
Dec 19, 20253,350.003,365.003,325.003,355.003,318.130.75%240,900
Dec 18, 20253,325.003,350.003,305.003,330.003,293.41-114,600
Dec 17, 20253,315.003,330.003,280.003,330.003,293.41-0.30%163,800
Dec 16, 20253,350.003,380.003,340.003,340.003,303.300.30%229,500
Dec 15, 20253,375.003,390.003,305.003,330.003,293.41-1.33%231,000
Dec 12, 20253,260.003,375.003,230.003,375.003,337.915.47%395,200
Dec 11, 20253,255.003,260.003,185.003,200.003,164.84-1.23%147,100
Dec 10, 20253,230.003,255.003,225.003,240.003,204.400.31%170,500
Dec 9, 20253,250.003,270.003,220.003,230.003,194.51-1.22%144,200
Dec 8, 20253,275.003,305.003,260.003,270.003,234.071.40%216,500
Dec 5, 20253,220.003,260.003,200.003,225.003,189.56-191,000
Dec 4, 20253,210.003,240.003,195.003,225.003,189.56-0.31%154,600
Dec 3, 20253,210.003,245.003,200.003,235.003,199.450.47%178,100
Dec 2, 20253,305.003,305.003,215.003,220.003,184.62-3.01%185,600
Dec 1, 20253,350.003,370.003,315.003,320.003,283.52-1.04%187,300