Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan
· Delayed Price · Currency is JPY 1,130.00
-61.00 (-5.12%)
At close: Mar 9, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,115.00 | 1,144.00 | 1,114.00 | 1,130.00 | 1,130.00 | -5.12% | 18,300 |
| Mar 6, 2026 | 1,168.00 | 1,191.00 | 1,154.00 | 1,191.00 | 1,191.00 | 1.97% | 13,400 |
| Mar 5, 2026 | 1,166.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,168.00 | 2.19% | 12,100 |
| Mar 4, 2026 | 1,151.00 | 1,156.00 | 1,129.00 | 1,143.00 | 1,143.00 | -3.14% | 23,700 |
| Mar 3, 2026 | 1,187.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.42% | 28,500 |
| Mar 2, 2026 | 1,167.00 | 1,250.00 | 1,165.00 | 1,197.00 | 1,197.00 | -3.08% | 40,300 |
| Feb 27, 2026 | 1,224.00 | 1,254.00 | 1,222.00 | 1,235.00 | 1,235.00 | 1.06% | 26,700 |
| Feb 26, 2026 | 1,171.00 | 1,228.00 | 1,171.00 | 1,222.00 | 1,222.00 | 5.07% | 36,700 |
| Feb 25, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2.02% | 10,700 |
| Feb 24, 2026 | 1,130.00 | 1,154.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0.97% | 18,000 |
| Feb 20, 2026 | 1,114.00 | 1,129.00 | 1,109.00 | 1,129.00 | 1,129.00 | 1.44% | 23,600 |
| Feb 19, 2026 | 1,080.00 | 1,113.00 | 1,080.00 | 1,113.00 | 1,113.00 | 3.25% | 15,800 |
| Feb 18, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.47% | 9,200 |
| Feb 17, 2026 | 1,091.00 | 1,116.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.56% | 19,600 |
| Feb 16, 2026 | 1,088.00 | 1,109.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 25,700 |
| Feb 13, 2026 | 1,105.00 | 1,115.00 | 1,083.00 | 1,085.00 | 1,085.00 | -3.13% | 43,300 |
| Feb 12, 2026 | 1,119.00 | 1,132.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.63% | 9,800 |
| Feb 10, 2026 | 1,088.00 | 1,115.00 | 1,088.00 | 1,113.00 | 1,113.00 | 2.39% | 23,500 |
| Feb 9, 2026 | 1,069.00 | 1,087.00 | 1,068.00 | 1,087.00 | 1,087.00 | 2.45% | 49,100 |
| Feb 6, 2026 | 1,065.00 | 1,075.00 | 1,037.00 | 1,061.00 | 1,061.00 | -1.21% | 20,000 |
| Feb 5, 2026 | 1,085.00 | 1,087.00 | 1,065.00 | 1,074.00 | 1,074.00 | -0.56% | 22,600 |
| Feb 4, 2026 | 1,045.00 | 1,084.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.35% | 68,800 |
| Feb 3, 2026 | 1,035.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,045.00 | 1.06% | 32,200 |
| Feb 2, 2026 | 1,029.00 | 1,037.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.49% | 9,100 |
| Jan 30, 2026 | 1,026.00 | 1,036.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.29% | 9,700 |
| Jan 29, 2026 | 1,032.00 | 1,035.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.68% | 27,600 |
| Jan 28, 2026 | 1,029.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.39% | 23,400 |
| Jan 27, 2026 | 1,024.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.37% | 18,700 |
| Jan 26, 2026 | 1,015.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.20% | 2,500 |
| Jan 23, 2026 | 1,016.00 | 1,023.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.49% | 4,900 |
| Jan 22, 2026 | 999.00 | 1,016.00 | 994.00 | 1,016.00 | 1,016.00 | 2.21% | 8,600 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 981.00 | 994.00 | 994.00 | -0.40% | 14,700 |
| Jan 20, 2026 | 1,014.00 | 1,027.00 | 982.00 | 998.00 | 998.00 | -1.58% | 30,200 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.20% | 12,600 |
| Jan 16, 2026 | 1,012.00 | 1,031.00 | 1,011.00 | 1,016.00 | 1,016.00 | 0.30% | 17,900 |
| Jan 15, 2026 | 1,000.00 | 1,019.00 | 998.00 | 1,013.00 | 1,013.00 | 0.90% | 16,200 |
| Jan 14, 2026 | 1,002.00 | 1,027.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.30% | 12,200 |
| Jan 13, 2026 | 996.00 | 1,005.00 | 990.00 | 1,001.00 | 1,001.00 | 1.83% | 21,500 |
| Jan 9, 2026 | 982.00 | 990.00 | 980.00 | 983.00 | 983.00 | 0.10% | 22,500 |
| Jan 8, 2026 | 975.00 | 986.00 | 974.00 | 982.00 | 982.00 | 0.61% | 24,800 |
| Jan 7, 2026 | 965.00 | 985.00 | 963.00 | 976.00 | 976.00 | 1.56% | 32,400 |
| Jan 6, 2026 | 948.00 | 962.00 | 948.00 | 961.00 | 961.00 | 1.69% | 25,800 |
| Jan 5, 2026 | 939.00 | 948.00 | 933.00 | 945.00 | 945.00 | 1.18% | 13,400 |
| Dec 30, 2025 | 929.00 | 934.00 | 926.00 | 934.00 | 934.00 | 0.21% | 15,200 |
| Dec 29, 2025 | 927.00 | 934.00 | 922.00 | 932.00 | 932.00 | 0.32% | 18,900 |
| Dec 26, 2025 | 929.00 | 932.00 | 919.00 | 929.00 | 929.00 | 0.22% | 10,200 |
| Dec 25, 2025 | 915.00 | 928.00 | 914.00 | 927.00 | 927.00 | 1.31% | 24,400 |
| Dec 24, 2025 | 911.00 | 916.00 | 910.00 | 915.00 | 915.00 | 0.11% | 17,400 |
| Dec 23, 2025 | 915.00 | 915.00 | 900.00 | 914.00 | 914.00 | -0.22% | 19,300 |
| Dec 22, 2025 | 894.00 | 917.00 | 893.00 | 916.00 | 916.00 | 2.81% | 48,000 |
| Dec 19, 2025 | 884.00 | 892.00 | 879.00 | 891.00 | 891.00 | 0.22% | 24,800 |
| Dec 18, 2025 | 880.00 | 889.00 | 870.00 | 889.00 | 889.00 | 0.91% | 34,700 |
| Dec 17, 2025 | 866.00 | 884.00 | 866.00 | 881.00 | 881.00 | 0.11% | 34,600 |
| Dec 16, 2025 | 884.00 | 888.00 | 880.00 | 880.00 | 880.00 | -0.45% | 32,600 |
| Dec 15, 2025 | 866.00 | 884.00 | 866.00 | 884.00 | 884.00 | 1.14% | 23,100 |
| Dec 12, 2025 | 863.00 | 874.00 | 863.00 | 874.00 | 874.00 | 1.16% | 20,600 |
| Dec 11, 2025 | 866.00 | 870.00 | 850.00 | 864.00 | 864.00 | -0.23% | 7,700 |
| Dec 10, 2025 | 867.00 | 867.00 | 866.00 | 866.00 | 866.00 | - | 4,100 |
| Dec 9, 2025 | 854.00 | 867.00 | 854.00 | 866.00 | 866.00 | 1.41% | 4,900 |
| Dec 8, 2025 | 866.00 | 866.00 | 849.00 | 854.00 | 854.00 | -1.39% | 2,800 |
| Dec 5, 2025 | 864.00 | 866.00 | 852.00 | 866.00 | 866.00 | 0.23% | 24,700 |
| Dec 4, 2025 | 855.00 | 865.00 | 853.00 | 864.00 | 864.00 | 1.05% | 11,800 |
| Dec 3, 2025 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.35% | 15,200 |
| Dec 2, 2025 | 851.00 | 852.00 | 845.00 | 852.00 | 852.00 | 0.24% | 3,100 |
| Dec 1, 2025 | 854.00 | 859.00 | 845.00 | 850.00 | 850.00 | - | 17,800 |
| Nov 28, 2025 | 840.00 | 854.00 | 840.00 | 850.00 | 850.00 | 1.19% | 12,400 |
| Nov 27, 2025 | 830.00 | 846.00 | 814.00 | 840.00 | 840.00 | 2.19% | 12,100 |
| Nov 26, 2025 | 819.00 | 830.00 | 819.00 | 822.00 | 822.00 | 0.37% | 17,200 |
| Nov 25, 2025 | 822.00 | 822.00 | 813.00 | 819.00 | 819.00 | -0.36% | 4,800 |
| Nov 21, 2025 | 822.00 | 822.00 | 819.00 | 822.00 | 822.00 | - | 2,400 |
| Nov 20, 2025 | 821.00 | 824.00 | 817.00 | 822.00 | 822.00 | 0.49% | 2,600 |
| Nov 19, 2025 | 817.00 | 818.00 | 813.00 | 818.00 | 818.00 | -0.24% | 2,300 |
| Nov 18, 2025 | 818.00 | 820.00 | 815.00 | 820.00 | 820.00 | 0.24% | 500 |
| Nov 17, 2025 | 820.00 | 825.00 | 816.00 | 818.00 | 818.00 | -0.24% | 6,800 |
| Nov 14, 2025 | 825.00 | 826.00 | 820.00 | 820.00 | 820.00 | -0.49% | 3,000 |
| Nov 13, 2025 | 818.00 | 829.00 | 805.00 | 824.00 | 824.00 | 1.23% | 30,000 |
| Nov 12, 2025 | 812.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.25% | 11,100 |
| Nov 11, 2025 | 809.00 | 822.00 | 807.00 | 812.00 | 812.00 | 0.50% | 10,100 |
| Nov 10, 2025 | 806.00 | 814.00 | 806.00 | 808.00 | 808.00 | 0.62% | 2,800 |
| Nov 7, 2025 | 805.00 | 814.00 | 802.00 | 803.00 | 803.00 | -0.74% | 3,000 |
| Nov 6, 2025 | 792.00 | 810.00 | 786.00 | 809.00 | 809.00 | 2.80% | 9,300 |
| Nov 5, 2025 | 790.00 | 790.00 | 780.00 | 787.00 | 787.00 | -0.38% | 4,300 |
| Nov 4, 2025 | 787.00 | 793.00 | 785.00 | 790.00 | 790.00 | - | 1,700 |
| Oct 31, 2025 | 784.00 | 797.00 | 776.00 | 790.00 | 790.00 | 0.77% | 9,500 |
| Oct 30, 2025 | 796.00 | 796.00 | 782.00 | 784.00 | 784.00 | -0.76% | 9,400 |
| Oct 29, 2025 | 796.00 | 800.00 | 782.00 | 790.00 | 790.00 | -0.75% | 6,500 |
| Oct 28, 2025 | 799.00 | 802.00 | 793.00 | 796.00 | 796.00 | - | 6,600 |
| Oct 27, 2025 | 811.00 | 813.00 | 795.00 | 796.00 | 796.00 | -1.85% | 22,900 |
| Oct 24, 2025 | 806.00 | 816.00 | 792.00 | 811.00 | 811.00 | 0.25% | 14,500 |
| Oct 23, 2025 | 803.00 | 809.00 | 803.00 | 809.00 | 809.00 | 0.87% | 2,500 |
| Oct 22, 2025 | 802.00 | 806.00 | 802.00 | 802.00 | 802.00 | - | 3,000 |
| Oct 21, 2025 | 801.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.25% | 1,800 |
| Oct 20, 2025 | 800.00 | 805.00 | 797.00 | 804.00 | 804.00 | 0.25% | 3,200 |
| Oct 17, 2025 | 804.00 | 806.00 | 790.00 | 802.00 | 802.00 | -0.25% | 3,300 |
| Oct 16, 2025 | 791.00 | 807.00 | 791.00 | 804.00 | 804.00 | 0.37% | 4,800 |
| Oct 15, 2025 | 786.00 | 807.00 | 786.00 | 801.00 | 801.00 | 0.63% | 5,500 |
| Oct 14, 2025 | 774.00 | 799.00 | 774.00 | 796.00 | 796.00 | -1.00% | 21,500 |
| Oct 10, 2025 | 806.00 | 809.00 | 792.00 | 804.00 | 804.00 | -0.50% | 10,200 |
| Oct 9, 2025 | 810.00 | 814.00 | 804.00 | 808.00 | 808.00 | -0.25% | 3,700 |
| Oct 8, 2025 | 810.00 | 814.00 | 807.00 | 810.00 | 810.00 | 0.12% | 7,600 |