Nippon BS Broadcasting Corporation (TYO:9414)
Japan
· Delayed Price · Currency is JPY 936.00
-19.00 (-1.99%)
Mar 9, 2026, 3:30 PM JST
Nippon BS Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 953.00 | 960.00 | 947.00 | 955.00 | 955.00 | 0.10% | 17,300 |
| Mar 5, 2026 | 959.00 | 964.00 | 954.00 | 954.00 | 954.00 | 1.81% | 30,600 |
| Mar 4, 2026 | 947.00 | 948.00 | 929.00 | 937.00 | 937.00 | -2.09% | 55,500 |
| Mar 3, 2026 | 973.00 | 973.00 | 957.00 | 957.00 | 957.00 | -1.14% | 34,400 |
| Mar 2, 2026 | 979.00 | 979.00 | 963.00 | 968.00 | 968.00 | -2.22% | 24,300 |
| Feb 27, 2026 | 979.00 | 990.00 | 976.00 | 990.00 | 990.00 | 1.96% | 37,800 |
| Feb 26, 2026 | 967.00 | 977.00 | 963.00 | 971.00 | 971.00 | 0.62% | 35,900 |
| Feb 25, 2026 | 969.00 | 973.00 | 965.00 | 965.00 | 965.00 | -0.41% | 241,600 |
| Feb 24, 2026 | 968.00 | 976.00 | 962.00 | 969.00 | 969.00 | 0.73% | 52,500 |
| Feb 20, 2026 | 956.00 | 964.00 | 947.00 | 962.00 | 962.00 | 0.84% | 22,100 |
| Feb 19, 2026 | 953.00 | 955.00 | 948.00 | 954.00 | 954.00 | 0.10% | 27,600 |
| Feb 18, 2026 | 953.00 | 954.00 | 951.00 | 953.00 | 953.00 | 0.21% | 20,400 |
| Feb 17, 2026 | 952.00 | 953.00 | 947.00 | 951.00 | 951.00 | -0.11% | 48,200 |
| Feb 16, 2026 | 952.00 | 955.00 | 950.00 | 952.00 | 952.00 | - | 20,800 |
| Feb 13, 2026 | 960.00 | 960.00 | 951.00 | 952.00 | 952.00 | -1.24% | 36,300 |
| Feb 12, 2026 | 963.00 | 964.00 | 954.00 | 964.00 | 964.00 | 0.42% | 17,500 |
| Feb 10, 2026 | 960.00 | 967.00 | 955.00 | 960.00 | 960.00 | 0.42% | 37,100 |
| Feb 9, 2026 | 955.00 | 957.00 | 952.00 | 956.00 | 956.00 | 0.63% | 25,800 |
| Feb 6, 2026 | 951.00 | 951.00 | 941.00 | 950.00 | 950.00 | -0.11% | 41,100 |
| Feb 5, 2026 | 949.00 | 955.00 | 947.00 | 951.00 | 951.00 | 0.21% | 20,000 |
| Feb 4, 2026 | 954.00 | 954.00 | 946.00 | 949.00 | 949.00 | -0.52% | 118,400 |
| Feb 3, 2026 | 947.00 | 955.00 | 947.00 | 954.00 | 954.00 | 1.27% | 17,500 |
| Feb 2, 2026 | 947.00 | 949.00 | 938.00 | 942.00 | 942.00 | -0.32% | 41,400 |
| Jan 30, 2026 | 944.00 | 950.00 | 944.00 | 945.00 | 945.00 | 0.11% | 19,700 |
| Jan 29, 2026 | 948.00 | 949.00 | 940.00 | 944.00 | 944.00 | -0.42% | 73,500 |
| Jan 28, 2026 | 959.00 | 959.00 | 947.00 | 948.00 | 948.00 | -1.04% | 38,600 |
| Jan 27, 2026 | 953.00 | 959.00 | 951.00 | 958.00 | 958.00 | 0.10% | 12,600 |
| Jan 26, 2026 | 958.00 | 958.00 | 953.00 | 957.00 | 957.00 | -0.10% | 39,000 |
| Jan 23, 2026 | 955.00 | 959.00 | 954.00 | 958.00 | 958.00 | 0.21% | 16,600 |
| Jan 22, 2026 | 957.00 | 960.00 | 954.00 | 956.00 | 956.00 | -0.31% | 45,100 |
| Jan 21, 2026 | 960.00 | 960.00 | 951.00 | 959.00 | 959.00 | -0.83% | 46,500 |
| Jan 20, 2026 | 971.00 | 972.00 | 964.00 | 967.00 | 967.00 | -0.31% | 29,500 |
| Jan 19, 2026 | 975.00 | 975.00 | 968.00 | 970.00 | 970.00 | -0.51% | 17,500 |
| Jan 16, 2026 | 976.00 | 978.00 | 967.00 | 975.00 | 975.00 | 0.21% | 39,100 |
| Jan 15, 2026 | 965.00 | 975.00 | 965.00 | 973.00 | 973.00 | 0.62% | 52,700 |
| Jan 14, 2026 | 972.00 | 978.00 | 964.00 | 967.00 | 967.00 | -0.41% | 58,600 |
| Jan 13, 2026 | 977.00 | 982.00 | 969.00 | 971.00 | 971.00 | -0.21% | 47,600 |
| Jan 9, 2026 | 973.00 | 984.00 | 965.00 | 973.00 | 973.00 | -1.52% | 127,100 |
| Jan 8, 2026 | 998.00 | 1,006.00 | 982.00 | 988.00 | 988.00 | -1.40% | 128,800 |
| Jan 7, 2026 | 1,009.00 | 1,022.00 | 981.00 | 1,002.00 | 1,002.00 | -1.18% | 252,000 |
| Jan 6, 2026 | 1,010.00 | 1,024.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.50% | 65,300 |
| Jan 5, 2026 | 1,019.00 | 1,025.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.50% | 47,400 |
| Dec 30, 2025 | 1,006.00 | 1,009.00 | 994.00 | 1,004.00 | 1,004.00 | -0.10% | 28,800 |
| Dec 29, 2025 | 985.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 1.62% | 73,500 |
| Dec 26, 2025 | 985.00 | 991.00 | 983.00 | 989.00 | 989.00 | 0.30% | 32,100 |
| Dec 25, 2025 | 984.00 | 990.00 | 978.00 | 986.00 | 986.00 | 0.82% | 38,300 |
| Dec 24, 2025 | 992.00 | 997.00 | 978.00 | 978.00 | 978.00 | -0.91% | 29,500 |
| Dec 23, 2025 | 989.00 | 1,002.00 | 987.00 | 987.00 | 987.00 | -0.80% | 15,300 |
| Dec 22, 2025 | 1,000.00 | 1,002.00 | 989.00 | 995.00 | 995.00 | -0.80% | 41,600 |
| Dec 19, 2025 | 988.00 | 1,003.00 | 981.00 | 1,003.00 | 1,003.00 | 3.08% | 113,300 |
| Dec 18, 2025 | 965.00 | 989.00 | 965.00 | 973.00 | 973.00 | 0.83% | 62,700 |
| Dec 17, 2025 | 962.00 | 974.00 | 960.00 | 965.00 | 965.00 | 0.52% | 30,100 |
| Dec 16, 2025 | 966.00 | 972.00 | 959.00 | 960.00 | 960.00 | -0.62% | 27,000 |
| Dec 15, 2025 | 954.00 | 970.00 | 951.00 | 966.00 | 966.00 | 1.26% | 41,600 |
| Dec 12, 2025 | 946.00 | 962.00 | 946.00 | 954.00 | 954.00 | 0.85% | 20,200 |
| Dec 11, 2025 | 952.00 | 952.00 | 946.00 | 946.00 | 946.00 | -0.63% | 22,500 |
| Dec 10, 2025 | 961.00 | 964.00 | 951.00 | 952.00 | 952.00 | -0.63% | 16,600 |
| Dec 9, 2025 | 941.00 | 965.00 | 939.00 | 958.00 | 958.00 | 2.02% | 85,200 |
| Dec 8, 2025 | 934.00 | 942.00 | 928.00 | 939.00 | 939.00 | 1.19% | 33,200 |
| Dec 5, 2025 | 935.00 | 935.00 | 917.00 | 928.00 | 928.00 | -0.75% | 85,100 |
| Dec 4, 2025 | 940.00 | 949.00 | 935.00 | 935.00 | 935.00 | -0.64% | 47,700 |
| Dec 3, 2025 | 946.00 | 947.00 | 932.00 | 941.00 | 941.00 | -0.63% | 65,600 |
| Dec 2, 2025 | 951.00 | 952.00 | 945.00 | 947.00 | 947.00 | -0.11% | 31,900 |
| Dec 1, 2025 | 962.00 | 963.00 | 946.00 | 948.00 | 948.00 | -1.56% | 43,900 |
| Nov 28, 2025 | 962.00 | 966.00 | 958.00 | 963.00 | 963.00 | 0.21% | 43,700 |
| Nov 27, 2025 | 971.00 | 976.00 | 959.00 | 961.00 | 961.00 | -0.93% | 41,600 |
| Nov 26, 2025 | 971.00 | 976.00 | 968.00 | 970.00 | 970.00 | -0.51% | 14,800 |
| Nov 25, 2025 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1.14% | 23,900 |
| Nov 21, 2025 | 967.00 | 972.00 | 960.00 | 964.00 | 964.00 | -0.62% | 37,600 |
| Nov 20, 2025 | 970.00 | 978.00 | 966.00 | 970.00 | 970.00 | 0.21% | 30,900 |
| Nov 19, 2025 | 950.00 | 975.00 | 949.00 | 968.00 | 968.00 | 1.47% | 56,200 |
| Nov 18, 2025 | 960.00 | 961.00 | 954.00 | 954.00 | 954.00 | -0.63% | 13,500 |
| Nov 17, 2025 | 954.00 | 963.00 | 950.00 | 960.00 | 960.00 | 0.73% | 25,000 |
| Nov 14, 2025 | 957.00 | 962.00 | 951.00 | 953.00 | 953.00 | -1.14% | 22,200 |
| Nov 13, 2025 | 969.00 | 969.00 | 958.00 | 964.00 | 964.00 | -0.62% | 9,200 |
| Nov 12, 2025 | 956.00 | 974.00 | 956.00 | 970.00 | 970.00 | 0.62% | 24,900 |
| Nov 11, 2025 | 953.00 | 972.00 | 953.00 | 964.00 | 964.00 | 1.26% | 55,800 |
| Nov 10, 2025 | 945.00 | 958.00 | 945.00 | 952.00 | 952.00 | 1.17% | 21,700 |
| Nov 7, 2025 | 943.00 | 947.00 | 941.00 | 941.00 | 941.00 | -0.21% | 16,300 |
| Nov 6, 2025 | 943.00 | 945.00 | 941.00 | 943.00 | 943.00 | 0.21% | 11,100 |
| Nov 5, 2025 | 944.00 | 945.00 | 936.00 | 941.00 | 941.00 | -0.42% | 44,000 |
| Nov 4, 2025 | 945.00 | 947.00 | 942.00 | 945.00 | 945.00 | -0.63% | 26,800 |
| Oct 31, 2025 | 950.00 | 951.00 | 940.00 | 951.00 | 951.00 | -0.11% | 21,400 |
| Oct 30, 2025 | 945.00 | 952.00 | 942.00 | 952.00 | 952.00 | 0.85% | 31,100 |
| Oct 29, 2025 | 960.00 | 960.00 | 942.00 | 944.00 | 944.00 | -1.87% | 54,800 |
| Oct 28, 2025 | 971.00 | 971.00 | 961.00 | 962.00 | 962.00 | -1.54% | 30,500 |
| Oct 27, 2025 | 967.00 | 978.00 | 966.00 | 977.00 | 977.00 | 1.24% | 31,500 |
| Oct 24, 2025 | 978.00 | 978.00 | 964.00 | 965.00 | 965.00 | -0.92% | 32,100 |
| Oct 23, 2025 | 970.00 | 975.00 | 966.00 | 974.00 | 974.00 | 0.41% | 17,500 |
| Oct 22, 2025 | 971.00 | 971.00 | 966.00 | 970.00 | 970.00 | -0.31% | 22,300 |
| Oct 21, 2025 | 984.00 | 984.00 | 971.00 | 973.00 | 973.00 | -1.22% | 38,700 |
| Oct 20, 2025 | 973.00 | 992.00 | 968.00 | 985.00 | 985.00 | 2.60% | 70,300 |
| Oct 17, 2025 | 968.00 | 978.00 | 960.00 | 960.00 | 960.00 | -0.83% | 72,200 |
| Oct 16, 2025 | 967.00 | 975.00 | 962.00 | 968.00 | 968.00 | 0.10% | 66,300 |
| Oct 15, 2025 | 960.00 | 980.00 | 960.00 | 967.00 | 967.00 | 1.04% | 91,700 |
| Oct 14, 2025 | 966.00 | 971.00 | 952.00 | 957.00 | 957.00 | -2.45% | 175,900 |
| Oct 10, 2025 | 1,030.00 | 1,041.00 | 981.00 | 981.00 | 981.00 | -14.47% | 537,900 |
| Oct 9, 2025 | 1,064.00 | 1,169.00 | 1,062.00 | 1,147.00 | 1,147.00 | 6.90% | 467,800 |
| Oct 8, 2025 | 1,064.00 | 1,081.00 | 1,062.00 | 1,073.00 | 1,073.00 | 0.09% | 28,600 |
| Oct 7, 2025 | 1,060.00 | 1,073.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.13% | 42,300 |