Skip to main content
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
4,180.00
-80.00 (-1.88%)
Mar 9, 2026, 11:30 AM JST

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,260.004,260.004,215.004,260.004,260.00-0.23%59,900
Mar 5, 20264,310.004,335.004,250.004,270.004,270.001.30%64,100
Mar 4, 20264,160.004,235.004,145.004,215.004,215.00-1.75%90,500
Mar 3, 20264,345.004,345.004,260.004,290.004,290.00-1.27%82,900
Mar 2, 20264,375.004,395.004,340.004,345.004,345.00-2.47%58,600
Feb 27, 20264,400.004,475.004,390.004,455.004,455.001.25%98,500
Feb 26, 20264,340.004,400.004,320.004,400.004,400.002.21%88,400
Feb 25, 20264,295.004,350.004,290.004,305.004,305.00-76,500
Feb 24, 20264,350.004,355.004,295.004,305.004,305.00-1.60%63,200
Feb 20, 20264,415.004,415.004,365.004,375.004,375.00-0.91%54,600
Feb 19, 20264,470.004,470.004,385.004,415.004,415.00-1.34%53,700
Feb 18, 20264,420.004,495.004,420.004,475.004,475.002.29%70,300
Feb 17, 20264,570.004,570.004,365.004,375.004,375.00-3.85%149,800
Feb 16, 20264,565.004,580.004,510.004,550.004,550.000.33%90,900
Feb 13, 20264,570.004,595.004,465.004,535.004,535.00-1.52%139,100
Feb 12, 20264,645.004,645.004,560.004,605.004,605.00-0.22%95,400
Feb 10, 20264,590.004,635.004,530.004,615.004,615.001.88%56,900
Feb 9, 20264,500.004,550.004,480.004,530.004,530.001.80%70,100
Feb 6, 20264,565.004,575.004,430.004,450.004,450.00-2.52%88,200
Feb 5, 20264,590.004,620.004,540.004,565.004,565.000.55%60,100
Feb 4, 20264,595.004,605.004,485.004,540.004,540.00-1.84%81,700
Feb 3, 20264,605.004,645.004,600.004,625.004,625.000.87%36,700
Feb 2, 20264,640.004,640.004,570.004,585.004,585.000.22%26,100
Jan 30, 20264,525.004,580.004,510.004,575.004,575.000.44%56,100
Jan 29, 20264,485.004,560.004,465.004,555.004,555.001.45%69,200
Jan 28, 20264,550.004,555.004,485.004,490.004,490.00-2.50%57,900
Jan 27, 20264,630.004,670.004,570.004,605.004,605.00-0.97%58,000
Jan 26, 20264,615.004,675.004,590.004,650.004,650.00-0.43%68,400
Jan 23, 20264,625.004,705.004,575.004,670.004,670.001.85%79,300
Jan 22, 20264,610.004,640.004,540.004,585.004,585.00-0.54%65,300
Jan 21, 20264,545.004,670.004,520.004,610.004,610.002.56%148,000
Jan 20, 20264,525.004,530.004,495.004,495.004,495.00-0.99%40,200
Jan 19, 20264,515.004,575.004,500.004,540.004,540.000.89%64,700
Jan 16, 20264,485.004,500.004,440.004,500.004,500.00-0.77%50,400
Jan 15, 20264,470.004,540.004,450.004,535.004,535.001.45%72,300
Jan 14, 20264,450.004,490.004,440.004,470.004,470.000.11%81,900
Jan 13, 20264,485.004,500.004,440.004,465.004,465.00-0.45%72,300
Jan 9, 20264,505.004,530.004,455.004,485.004,485.00-0.44%63,100
Jan 8, 20264,500.004,545.004,500.004,505.004,505.000.22%57,100
Jan 7, 20264,555.004,565.004,490.004,495.004,495.00-1.53%69,300
Jan 6, 20264,545.004,590.004,515.004,565.004,565.001.22%55,300
Jan 5, 20264,550.004,585.004,495.004,510.004,510.00-1.53%68,700
Dec 30, 20254,600.004,615.004,570.004,580.004,580.00-0.33%29,100
Dec 29, 20254,650.004,650.004,565.004,595.004,595.00-0.22%34,600
Dec 26, 20254,630.004,630.004,590.004,605.004,605.00-0.22%27,500
Dec 25, 20254,665.004,665.004,590.004,615.004,615.00-0.11%36,100
Dec 24, 20254,650.004,670.004,570.004,620.004,620.00-1.39%63,200
Dec 23, 20254,655.004,695.004,635.004,685.004,685.000.64%28,500
Dec 22, 20254,740.004,745.004,625.004,655.004,655.00-1.59%42,300
Dec 19, 20254,680.004,740.004,665.004,730.004,730.000.42%63,400
Dec 18, 20254,655.004,710.004,625.004,710.004,710.001.07%48,400
Dec 17, 20254,680.004,680.004,590.004,660.004,660.00-0.43%53,900
Dec 16, 20254,745.004,755.004,660.004,680.004,680.00-1.47%53,900
Dec 15, 20254,725.004,760.004,700.004,750.004,750.000.11%26,500
Dec 12, 20254,660.004,785.004,645.004,745.004,745.003.38%73,500
Dec 11, 20254,660.004,660.004,560.004,590.004,590.00-1.71%44,000
Dec 10, 20254,695.004,735.004,650.004,670.004,670.00-0.32%58,400
Dec 9, 20254,770.004,790.004,675.004,685.004,685.00-1.78%55,100
Dec 8, 20254,745.004,790.004,740.004,770.004,770.002.03%52,300
Dec 5, 20254,675.004,710.004,655.004,675.004,675.00-0.64%35,700
Dec 4, 20254,680.004,715.004,670.004,705.004,705.00-0.63%41,200
Dec 3, 20254,750.004,770.004,680.004,735.004,735.00-0.73%51,100
Dec 2, 20254,885.004,890.004,760.004,770.004,770.00-2.05%62,100
Dec 1, 20254,940.004,995.004,840.004,870.004,870.00-1.72%72,500
Nov 28, 20254,955.004,965.004,905.004,955.004,955.00-0.90%50,900
Nov 27, 20255,040.005,040.004,980.005,000.005,000.000.30%23,700
Nov 26, 20255,020.005,040.004,960.004,985.004,985.00-0.70%50,800
Nov 25, 20254,955.005,030.004,955.005,020.005,020.00-0.59%33,000
Nov 21, 20254,875.005,050.004,840.005,050.005,050.003.38%48,600
Nov 20, 20254,790.004,930.004,790.004,885.004,885.002.20%56,000
Nov 19, 20254,880.004,910.004,780.004,780.004,780.00-2.05%37,900
Nov 18, 20254,950.004,950.004,850.004,880.004,880.00-1.41%45,400
Nov 17, 20254,920.004,955.004,865.004,950.004,950.000.61%49,300
Nov 14, 20254,950.004,960.004,890.004,920.004,920.00-0.81%65,600
Nov 13, 20254,895.004,990.004,895.004,960.004,960.001.02%31,200
Nov 12, 20254,830.004,935.004,830.004,910.004,910.002.08%85,200
Nov 11, 20255,020.005,020.004,785.004,810.004,810.00-4.18%83,900
Nov 10, 20254,925.005,020.004,845.005,020.005,020.002.76%73,900
Nov 7, 20254,930.004,995.004,835.004,885.004,885.00-2.30%106,400
Nov 6, 20255,100.005,110.004,845.005,000.005,000.004.17%284,700
Nov 5, 20254,835.004,835.004,725.004,800.004,800.00-0.72%80,500
Nov 4, 20254,665.004,835.004,640.004,835.004,835.003.98%58,700
Oct 31, 20254,705.004,715.004,630.004,650.004,650.00-0.43%36,300
Oct 30, 20254,660.004,695.004,615.004,670.004,670.000.21%32,400
Oct 29, 20254,765.004,765.004,650.004,660.004,660.00-2.20%28,500
Oct 28, 20254,825.004,870.004,745.004,765.004,765.00-2.56%45,400
Oct 27, 20254,825.004,970.004,820.004,890.004,890.002.41%37,900
Oct 24, 20254,785.004,800.004,740.004,775.004,775.000.42%33,900
Oct 23, 20254,695.004,805.004,680.004,755.004,755.000.32%33,900
Oct 22, 20254,730.004,775.004,720.004,740.004,740.000.11%22,000
Oct 21, 20254,735.004,780.004,695.004,735.004,735.000.85%25,500
Oct 20, 20254,705.004,730.004,650.004,695.004,695.001.29%35,200
Oct 17, 20254,705.004,710.004,605.004,635.004,635.00-1.17%30,000
Oct 16, 20254,710.004,760.004,665.004,690.004,690.00-1.05%42,600
Oct 15, 20254,785.004,785.004,695.004,740.004,740.000.42%38,800
Oct 14, 20254,690.004,750.004,670.004,720.004,720.00-0.53%49,900
Oct 10, 20254,825.004,855.004,735.004,745.004,745.00-2.67%54,000
Oct 9, 20254,840.004,900.004,825.004,875.004,875.000.41%46,200
Oct 8, 20254,865.004,940.004,845.004,855.004,855.00-0.21%31,200
Oct 7, 20254,865.004,910.004,845.004,865.004,865.00-0.92%46,500