Skip to main content
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
+70.00 (1.77%)
Apr 28, 2026, 3:30 PM JST

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,955.004,025.003,955.004,025.004,025.001.77%61,200
Apr 27, 20263,925.003,965.003,925.003,955.003,955.000.13%35,400
Apr 24, 20263,980.004,005.003,950.003,950.003,950.00-1.50%25,900
Apr 23, 20264,020.004,050.003,975.004,010.004,010.00-0.62%35,700
Apr 22, 20264,125.004,150.004,035.004,035.004,035.00-2.18%38,800
Apr 21, 20264,195.004,195.004,115.004,125.004,125.00-1.67%32,600
Apr 20, 20264,215.004,250.004,180.004,195.004,195.00-0.12%33,400
Apr 17, 20264,130.004,200.004,125.004,200.004,200.001.33%50,900
Apr 16, 20264,140.004,170.004,105.004,145.004,145.000.61%48,200
Apr 15, 20264,150.004,175.004,120.004,120.004,120.000.61%39,700
Apr 14, 20264,105.004,145.004,095.004,095.004,095.00-0.12%46,800
Apr 13, 20264,090.004,100.004,020.004,100.004,100.00-0.49%114,300
Apr 10, 20264,085.004,120.004,075.004,120.004,120.001.35%64,200
Apr 9, 20264,080.004,115.004,060.004,065.004,065.00-0.85%44,800
Apr 8, 20264,095.004,105.004,050.004,100.004,100.001.23%84,400
Apr 7, 20264,050.004,085.004,035.004,050.004,050.000.62%36,900
Apr 6, 20264,075.004,105.004,025.004,025.004,025.00-1.71%106,900
Apr 3, 20264,060.004,120.004,050.004,095.004,095.000.86%36,900
Apr 2, 20264,150.004,155.004,035.004,060.004,060.00-2.05%64,000
Apr 1, 20264,170.004,190.004,125.004,145.004,145.000.97%50,500
Mar 31, 20264,105.004,145.004,085.004,105.004,105.000.12%63,300
Mar 30, 20264,065.004,100.004,040.004,100.004,100.00-4.09%59,700
Mar 27, 20264,240.004,305.004,235.004,275.004,190.001.30%92,800
Mar 26, 20264,180.004,220.004,170.004,220.004,136.09-54,800
Mar 25, 20264,155.004,220.004,155.004,220.004,136.091.81%40,400
Mar 24, 20264,090.004,150.004,085.004,145.004,062.583.50%53,600
Mar 23, 20264,065.004,065.003,995.004,005.003,925.37-2.32%80,300
Mar 19, 20264,190.004,210.004,100.004,100.004,018.48-3.53%76,300
Mar 18, 20264,260.004,270.004,210.004,250.004,165.50-0.47%44,600
Mar 17, 20264,180.004,315.004,180.004,270.004,185.103.52%182,000
Mar 16, 20264,155.004,190.004,125.004,125.004,042.98-1.20%44,100
Mar 13, 20264,130.004,195.004,130.004,175.004,091.99-47,700
Mar 12, 20264,225.004,225.004,160.004,175.004,091.99-2.68%52,300
Mar 11, 20264,315.004,335.004,280.004,290.004,204.70-0.46%43,900
Mar 10, 20264,300.004,335.004,270.004,310.004,224.301.41%58,800
Mar 9, 20264,190.004,255.004,115.004,250.004,165.50-0.23%101,000
Mar 6, 20264,260.004,260.004,215.004,260.004,175.30-0.23%59,900
Mar 5, 20264,310.004,335.004,250.004,270.004,185.101.30%64,100
Mar 4, 20264,160.004,235.004,145.004,215.004,131.19-1.75%90,500
Mar 3, 20264,345.004,345.004,260.004,290.004,204.70-1.27%82,900
Mar 2, 20264,375.004,395.004,340.004,345.004,258.61-2.47%58,600
Feb 27, 20264,400.004,475.004,390.004,455.004,366.421.25%98,500
Feb 26, 20264,340.004,400.004,320.004,400.004,312.512.21%88,400
Feb 25, 20264,295.004,350.004,290.004,305.004,219.40-76,500
Feb 24, 20264,350.004,355.004,295.004,305.004,219.40-1.60%63,200
Feb 20, 20264,415.004,415.004,365.004,375.004,288.01-0.91%54,600
Feb 19, 20264,470.004,470.004,385.004,415.004,327.22-1.34%53,700
Feb 18, 20264,420.004,495.004,420.004,475.004,386.022.29%70,300
Feb 17, 20264,570.004,570.004,365.004,375.004,288.01-3.85%149,800
Feb 16, 20264,565.004,580.004,510.004,550.004,459.530.33%90,900
Feb 13, 20264,570.004,595.004,465.004,535.004,444.83-1.52%139,100
Feb 12, 20264,645.004,645.004,560.004,605.004,513.44-0.22%95,400
Feb 10, 20264,590.004,635.004,530.004,615.004,523.241.88%56,900
Feb 9, 20264,500.004,550.004,480.004,530.004,439.931.80%70,100
Feb 6, 20264,565.004,575.004,430.004,450.004,361.52-2.52%88,200
Feb 5, 20264,590.004,620.004,540.004,565.004,474.230.55%60,100
Feb 4, 20264,595.004,605.004,485.004,540.004,449.73-1.84%81,700
Feb 3, 20264,605.004,645.004,600.004,625.004,533.040.87%36,700
Feb 2, 20264,640.004,640.004,570.004,585.004,493.840.22%26,100
Jan 30, 20264,525.004,580.004,510.004,575.004,484.040.44%56,100
Jan 29, 20264,485.004,560.004,465.004,555.004,464.431.45%69,200
Jan 28, 20264,550.004,555.004,485.004,490.004,400.73-2.50%57,900
Jan 27, 20264,630.004,670.004,570.004,605.004,513.44-0.97%58,000
Jan 26, 20264,615.004,675.004,590.004,650.004,557.54-0.43%68,400
Jan 23, 20264,625.004,705.004,575.004,670.004,577.151.85%79,300
Jan 22, 20264,610.004,640.004,540.004,585.004,493.84-0.54%65,300
Jan 21, 20264,545.004,670.004,520.004,610.004,518.342.56%148,000
Jan 20, 20264,525.004,530.004,495.004,495.004,405.63-0.99%40,200
Jan 19, 20264,515.004,575.004,500.004,540.004,449.730.89%64,700
Jan 16, 20264,485.004,500.004,440.004,500.004,410.53-0.77%50,400
Jan 15, 20264,470.004,540.004,450.004,535.004,444.831.45%72,300
Jan 14, 20264,450.004,490.004,440.004,470.004,381.120.11%81,900
Jan 13, 20264,485.004,500.004,440.004,465.004,376.22-0.45%72,300
Jan 9, 20264,505.004,530.004,455.004,485.004,395.82-0.44%63,100
Jan 8, 20264,500.004,545.004,500.004,505.004,415.430.22%57,100
Jan 7, 20264,555.004,565.004,490.004,495.004,405.63-1.53%69,300
Jan 6, 20264,545.004,590.004,515.004,565.004,474.231.22%55,300
Jan 5, 20264,550.004,585.004,495.004,510.004,420.33-1.53%68,700
Dec 30, 20254,600.004,615.004,570.004,580.004,488.94-0.33%29,100
Dec 29, 20254,650.004,650.004,565.004,595.004,503.64-0.22%34,600
Dec 26, 20254,630.004,630.004,590.004,605.004,513.44-0.22%27,500
Dec 25, 20254,665.004,665.004,590.004,615.004,523.24-0.11%36,100
Dec 24, 20254,650.004,670.004,570.004,620.004,528.14-1.39%63,200
Dec 23, 20254,655.004,695.004,635.004,685.004,591.850.64%28,500
Dec 22, 20254,740.004,745.004,625.004,655.004,562.44-1.59%42,300
Dec 19, 20254,680.004,740.004,665.004,730.004,635.950.42%63,400
Dec 18, 20254,655.004,710.004,625.004,710.004,616.351.07%48,400
Dec 17, 20254,680.004,680.004,590.004,660.004,567.35-0.43%53,900
Dec 16, 20254,745.004,755.004,660.004,680.004,586.95-1.47%53,900
Dec 15, 20254,725.004,760.004,700.004,750.004,655.560.11%26,500
Dec 12, 20254,660.004,785.004,645.004,745.004,650.653.38%73,500
Dec 11, 20254,660.004,660.004,560.004,590.004,498.74-1.71%44,000
Dec 10, 20254,695.004,735.004,650.004,670.004,577.15-0.32%58,400
Dec 9, 20254,770.004,790.004,675.004,685.004,591.85-1.78%55,100
Dec 8, 20254,745.004,790.004,740.004,770.004,675.162.03%52,300
Dec 5, 20254,675.004,710.004,655.004,675.004,582.05-0.64%35,700
Dec 4, 20254,680.004,715.004,670.004,705.004,611.45-0.63%41,200
Dec 3, 20254,750.004,770.004,680.004,735.004,640.85-0.73%51,100
Dec 2, 20254,885.004,890.004,760.004,770.004,675.16-2.05%62,100
Dec 1, 20254,940.004,995.004,840.004,870.004,773.17-1.72%72,500