Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan
· Delayed Price · Currency is JPY 1,158.00
-17.00 (-1.45%)
At close: Apr 28, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,158.00 | 1,158.00 | -1.45% | 12,600 |
| Apr 27, 2026 | 1,166.00 | 1,182.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.43% | 13,800 |
| Apr 24, 2026 | 1,168.00 | 1,181.00 | 1,167.00 | 1,170.00 | 1,170.00 | - | 4,300 |
| Apr 23, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.26% | 5,900 |
| Apr 22, 2026 | 1,173.00 | 1,177.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.76% | 1,600 |
| Apr 21, 2026 | 1,180.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,182.00 | -0.17% | 2,300 |
| Apr 20, 2026 | 1,189.00 | 1,189.00 | 1,175.00 | 1,184.00 | 1,184.00 | 0.25% | 5,200 |
| Apr 17, 2026 | 1,189.00 | 1,189.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.51% | 5,000 |
| Apr 16, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,187.00 | 1,187.00 | 0.51% | 14,100 |
| Apr 15, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,181.00 | 1,181.00 | -0.76% | 18,800 |
| Apr 14, 2026 | 1,187.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.28% | 20,200 |
| Apr 13, 2026 | 1,180.00 | 1,183.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.76% | 2,900 |
| Apr 10, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.08% | 2,100 |
| Apr 9, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.34% | 8,500 |
| Apr 8, 2026 | 1,175.00 | 1,197.00 | 1,175.00 | 1,189.00 | 1,189.00 | 1.62% | 16,700 |
| Apr 7, 2026 | 1,163.00 | 1,174.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.26% | 4,600 |
| Apr 6, 2026 | 1,129.00 | 1,174.00 | 1,129.00 | 1,167.00 | 1,167.00 | 0.69% | 9,300 |
| Apr 3, 2026 | 1,154.00 | 1,159.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.43% | 8,000 |
| Apr 2, 2026 | 1,159.00 | 1,166.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.43% | 2,200 |
| Apr 1, 2026 | 1,149.00 | 1,160.00 | 1,119.00 | 1,159.00 | 1,159.00 | 1.22% | 5,200 |
| Mar 31, 2026 | 1,120.00 | 1,146.00 | 1,105.00 | 1,145.00 | 1,145.00 | -0.26% | 6,000 |
| Mar 30, 2026 | 1,156.00 | 1,156.00 | 1,130.00 | 1,148.00 | 1,148.00 | -1.88% | 9,400 |
| Mar 27, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,155.00 | -0.59% | 2,300 |
| Mar 26, 2026 | 1,194.00 | 1,194.00 | 1,170.00 | 1,177.00 | 1,161.91 | 0.77% | 6,600 |
| Mar 25, 2026 | 1,169.00 | 1,184.00 | 1,168.00 | 1,168.00 | 1,153.03 | -0.34% | 9,900 |
| Mar 24, 2026 | 1,162.00 | 1,192.00 | 1,162.00 | 1,172.00 | 1,156.97 | 0.17% | 5,500 |
| Mar 23, 2026 | 1,188.00 | 1,188.00 | 1,131.00 | 1,170.00 | 1,155.00 | -1.52% | 18,700 |
| Mar 19, 2026 | 1,194.00 | 1,194.00 | 1,161.00 | 1,188.00 | 1,172.77 | -0.92% | 12,300 |
| Mar 18, 2026 | 1,169.00 | 1,199.00 | 1,168.00 | 1,199.00 | 1,183.63 | 2.39% | 9,100 |
| Mar 17, 2026 | 1,173.00 | 1,175.00 | 1,159.00 | 1,171.00 | 1,155.99 | - | 1,600 |
| Mar 16, 2026 | 1,149.00 | 1,172.00 | 1,131.00 | 1,171.00 | 1,155.99 | -0.76% | 10,400 |
| Mar 13, 2026 | 1,181.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,164.87 | -0.42% | 2,800 |
| Mar 12, 2026 | 1,219.00 | 1,219.00 | 1,185.00 | 1,185.00 | 1,169.81 | -1.82% | 5,400 |
| Mar 11, 2026 | 1,179.00 | 1,217.00 | 1,179.00 | 1,207.00 | 1,191.53 | 2.72% | 6,200 |
| Mar 10, 2026 | 1,168.00 | 1,187.00 | 1,152.00 | 1,175.00 | 1,159.94 | 3.98% | 5,800 |
| Mar 9, 2026 | 1,115.00 | 1,144.00 | 1,114.00 | 1,130.00 | 1,115.51 | -5.12% | 18,300 |
| Mar 6, 2026 | 1,168.00 | 1,191.00 | 1,154.00 | 1,191.00 | 1,175.73 | 1.97% | 13,400 |
| Mar 5, 2026 | 1,166.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,153.03 | 2.19% | 12,100 |
| Mar 4, 2026 | 1,151.00 | 1,156.00 | 1,129.00 | 1,143.00 | 1,128.35 | -3.14% | 23,700 |
| Mar 3, 2026 | 1,187.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,164.87 | -1.42% | 28,500 |
| Mar 2, 2026 | 1,167.00 | 1,250.00 | 1,165.00 | 1,197.00 | 1,181.65 | -3.08% | 40,300 |
| Feb 27, 2026 | 1,224.00 | 1,254.00 | 1,222.00 | 1,235.00 | 1,219.17 | 1.06% | 26,700 |
| Feb 26, 2026 | 1,171.00 | 1,228.00 | 1,171.00 | 1,222.00 | 1,206.33 | 5.07% | 36,700 |
| Feb 25, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,163.00 | 1,148.09 | 2.02% | 10,700 |
| Feb 24, 2026 | 1,130.00 | 1,154.00 | 1,124.00 | 1,140.00 | 1,125.38 | 0.97% | 18,000 |
| Feb 20, 2026 | 1,114.00 | 1,129.00 | 1,109.00 | 1,129.00 | 1,114.53 | 1.44% | 23,600 |
| Feb 19, 2026 | 1,080.00 | 1,113.00 | 1,080.00 | 1,113.00 | 1,098.73 | 3.25% | 15,800 |
| Feb 18, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,064.18 | 0.47% | 9,200 |
| Feb 17, 2026 | 1,091.00 | 1,116.00 | 1,072.00 | 1,073.00 | 1,059.24 | -1.56% | 19,600 |
| Feb 16, 2026 | 1,088.00 | 1,109.00 | 1,085.00 | 1,090.00 | 1,076.03 | 0.46% | 25,700 |
| Feb 13, 2026 | 1,105.00 | 1,115.00 | 1,083.00 | 1,085.00 | 1,071.09 | -3.13% | 43,300 |
| Feb 12, 2026 | 1,119.00 | 1,132.00 | 1,119.00 | 1,120.00 | 1,105.64 | 0.63% | 9,800 |
| Feb 10, 2026 | 1,088.00 | 1,115.00 | 1,088.00 | 1,113.00 | 1,098.73 | 2.39% | 23,500 |
| Feb 9, 2026 | 1,069.00 | 1,087.00 | 1,068.00 | 1,087.00 | 1,073.06 | 2.45% | 49,100 |
| Feb 6, 2026 | 1,065.00 | 1,075.00 | 1,037.00 | 1,061.00 | 1,047.40 | -1.21% | 20,000 |
| Feb 5, 2026 | 1,085.00 | 1,087.00 | 1,065.00 | 1,074.00 | 1,060.23 | -0.56% | 22,600 |
| Feb 4, 2026 | 1,045.00 | 1,084.00 | 1,040.00 | 1,080.00 | 1,066.15 | 3.35% | 68,800 |
| Feb 3, 2026 | 1,035.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,031.60 | 1.06% | 32,200 |
| Feb 2, 2026 | 1,029.00 | 1,037.00 | 1,027.00 | 1,034.00 | 1,020.74 | 0.49% | 9,100 |
| Jan 30, 2026 | 1,026.00 | 1,036.00 | 1,025.00 | 1,029.00 | 1,015.81 | 0.29% | 9,700 |
| Jan 29, 2026 | 1,032.00 | 1,035.00 | 1,025.00 | 1,026.00 | 1,012.85 | -0.68% | 27,600 |
| Jan 28, 2026 | 1,029.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,019.76 | -0.39% | 23,400 |
| Jan 27, 2026 | 1,024.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,023.71 | 1.37% | 18,700 |
| Jan 26, 2026 | 1,015.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,009.88 | 0.20% | 2,500 |
| Jan 23, 2026 | 1,016.00 | 1,023.00 | 1,016.00 | 1,021.00 | 1,007.91 | 0.49% | 4,900 |
| Jan 22, 2026 | 999.00 | 1,016.00 | 994.00 | 1,016.00 | 1,002.97 | 2.21% | 8,600 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 981.00 | 994.00 | 981.26 | -0.40% | 14,700 |
| Jan 20, 2026 | 1,014.00 | 1,027.00 | 982.00 | 998.00 | 985.21 | -1.58% | 30,200 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,001.00 | -0.20% | 12,600 |
| Jan 16, 2026 | 1,012.00 | 1,031.00 | 1,011.00 | 1,016.00 | 1,002.97 | 0.30% | 17,900 |
| Jan 15, 2026 | 1,000.00 | 1,019.00 | 998.00 | 1,013.00 | 1,000.01 | 0.90% | 16,200 |
| Jan 14, 2026 | 1,002.00 | 1,027.00 | 1,002.00 | 1,004.00 | 991.13 | 0.30% | 12,200 |
| Jan 13, 2026 | 996.00 | 1,005.00 | 990.00 | 1,001.00 | 988.17 | 1.83% | 21,500 |
| Jan 9, 2026 | 982.00 | 990.00 | 980.00 | 983.00 | 970.40 | 0.10% | 22,500 |
| Jan 8, 2026 | 975.00 | 986.00 | 974.00 | 982.00 | 969.41 | 0.61% | 24,800 |
| Jan 7, 2026 | 965.00 | 985.00 | 963.00 | 976.00 | 963.49 | 1.56% | 32,400 |
| Jan 6, 2026 | 948.00 | 962.00 | 948.00 | 961.00 | 948.68 | 1.69% | 25,800 |
| Jan 5, 2026 | 939.00 | 948.00 | 933.00 | 945.00 | 932.88 | 1.18% | 13,400 |
| Dec 30, 2025 | 929.00 | 934.00 | 926.00 | 934.00 | 922.03 | 0.21% | 15,200 |
| Dec 29, 2025 | 927.00 | 934.00 | 922.00 | 932.00 | 920.05 | 0.32% | 18,900 |
| Dec 26, 2025 | 929.00 | 932.00 | 919.00 | 929.00 | 917.09 | 0.22% | 10,200 |
| Dec 25, 2025 | 915.00 | 928.00 | 914.00 | 927.00 | 915.12 | 1.31% | 24,400 |
| Dec 24, 2025 | 911.00 | 916.00 | 910.00 | 915.00 | 903.27 | 0.11% | 17,400 |
| Dec 23, 2025 | 915.00 | 915.00 | 900.00 | 914.00 | 902.28 | -0.22% | 19,300 |
| Dec 22, 2025 | 894.00 | 917.00 | 893.00 | 916.00 | 904.26 | 2.81% | 48,000 |
| Dec 19, 2025 | 884.00 | 892.00 | 879.00 | 891.00 | 879.58 | 0.22% | 24,800 |
| Dec 18, 2025 | 880.00 | 889.00 | 870.00 | 889.00 | 877.60 | 0.91% | 34,700 |
| Dec 17, 2025 | 866.00 | 884.00 | 866.00 | 881.00 | 869.71 | 0.11% | 34,600 |
| Dec 16, 2025 | 884.00 | 888.00 | 880.00 | 880.00 | 868.72 | -0.45% | 32,600 |
| Dec 15, 2025 | 866.00 | 884.00 | 866.00 | 884.00 | 872.67 | 1.14% | 23,100 |
| Dec 12, 2025 | 863.00 | 874.00 | 863.00 | 874.00 | 862.79 | 1.16% | 20,600 |
| Dec 11, 2025 | 866.00 | 870.00 | 850.00 | 864.00 | 852.92 | -0.23% | 7,700 |
| Dec 10, 2025 | 867.00 | 867.00 | 866.00 | 866.00 | 854.90 | - | 4,100 |
| Dec 9, 2025 | 854.00 | 867.00 | 854.00 | 866.00 | 854.90 | 1.41% | 4,900 |
| Dec 8, 2025 | 866.00 | 866.00 | 849.00 | 854.00 | 843.05 | -1.39% | 2,800 |
| Dec 5, 2025 | 864.00 | 866.00 | 852.00 | 866.00 | 854.90 | 0.23% | 24,700 |
| Dec 4, 2025 | 855.00 | 865.00 | 853.00 | 864.00 | 852.92 | 1.05% | 11,800 |
| Dec 3, 2025 | 850.00 | 860.00 | 850.00 | 855.00 | 844.04 | 0.35% | 15,200 |
| Dec 2, 2025 | 851.00 | 852.00 | 845.00 | 852.00 | 841.08 | 0.24% | 3,100 |
| Dec 1, 2025 | 854.00 | 859.00 | 845.00 | 850.00 | 839.10 | - | 17,800 |