Nippon Television Holdings, Inc. 9404
TSE · Japan · Consumer Services
¥2,841.00+20.00 (+0.71%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,841.00 | +0.71% | ¥2,871.00 | ¥2,904.50 | ¥2,813.50 | 1.03M |
| 2026-10-01 | ¥2,821.00 | +1.47% | ¥2,800.00 | ¥2,823.50 | ¥2,752.00 | 1.14M |
| 2026-09-30 | ¥2,780.00 | -1.19% | ¥2,820.50 | ¥2,829.00 | ¥2,758.00 | 662.60K |
| 2026-09-29 | ¥2,813.50 | -3.48% | ¥2,865.50 | ¥2,895.00 | ¥2,800.00 | 1.53M |
| 2026-09-28 | ¥2,915.00 | -0.77% | ¥2,954.50 | ¥2,984.50 | ¥2,915.00 | 734.90K |
| 2026-09-25 | ¥2,937.50 | -0.15% | ¥2,955.00 | ¥2,976.50 | ¥2,932.50 | 494.40K |
| 2026-09-24 | ¥2,942.00 | -2.23% | ¥2,987.50 | ¥2,992.50 | ¥2,937.00 | 585.80K |
| 2026-09-18 | ¥3,009.00 | -1.54% | ¥3,045.00 | ¥3,063.00 | ¥2,999.00 | 971.60K |
| 2026-09-17 | ¥3,056.00 | +1.26% | ¥3,026.00 | ¥3,065.00 | ¥3,023.00 | 474.70K |
| 2026-09-16 | ¥3,018.00 | +0.40% | ¥3,006.00 | ¥3,051.00 | ¥2,991.50 | 550.90K |
| 2026-09-15 | ¥3,006.00 | +0.07% | ¥3,074.00 | ¥3,108.00 | ¥2,989.50 | 519.90K |
| 2026-09-14 | ¥3,004.00 | +1.78% | ¥2,976.00 | ¥3,004.00 | ¥2,953.00 | 551.30K |
| 2026-09-11 | ¥2,951.50 | +0.20% | ¥2,895.50 | ¥2,971.00 | ¥2,890.00 | 449.20K |
| 2026-09-10 | ¥2,945.50 | +0.10% | ¥2,934.00 | ¥2,945.50 | ¥2,907.50 | 347.80K |
| 2026-09-09 | ¥2,942.50 | -1.72% | ¥2,980.00 | ¥2,990.00 | ¥2,925.00 | 334.30K |
| 2026-09-08 | ¥2,994.00 | +0.50% | ¥2,960.00 | ¥3,004.00 | ¥2,956.00 | 343.50K |
| 2026-09-07 | ¥2,979.00 | -2.26% | ¥3,016.00 | ¥3,016.00 | ¥2,960.00 | 514.40K |
| 2026-09-04 | ¥3,048.00 | +1.09% | ¥3,032.00 | ¥3,057.00 | ¥3,011.00 | 817.50K |
| 2026-09-03 | ¥3,015.00 | +0.03% | ¥3,013.00 | ¥3,030.00 | ¥2,999.50 | 477.80K |
| 2026-09-02 | ¥3,014.00 | -2.08% | ¥3,060.00 | ¥3,087.00 | ¥3,010.00 | 387.50K |
| 2026-09-01 | ¥3,078.00 | +1.25% | ¥3,051.00 | ¥3,087.00 | ¥3,041.00 | 324.40K |
| 2026-08-31 | ¥3,040.00 | +0.33% | ¥3,038.00 | ¥3,057.00 | ¥3,013.00 | 343.80K |
| 2026-08-28 | ¥3,030.00 | +0.60% | ¥3,000.00 | ¥3,030.00 | ¥2,991.00 | 361.50K |
| 2026-08-27 | ¥3,012.00 | -1.02% | ¥3,019.00 | ¥3,059.00 | ¥2,990.50 | 445.50K |
| 2026-08-26 | ¥3,043.00 | +0.86% | ¥3,045.00 | ¥3,093.00 | ¥3,033.00 | 471.50K |
| 2026-08-25 | ¥3,017.00 | +0.87% | ¥3,036.00 | ¥3,045.00 | ¥3,003.00 | 420.70K |
| 2026-08-24 | ¥2,991.00 | +1.24% | ¥2,953.00 | ¥3,013.00 | ¥2,935.00 | 517.90K |
| 2026-08-21 | ¥2,954.50 | -0.20% | ¥2,979.50 | ¥2,999.50 | ¥2,932.50 | 319.60K |
| 2026-08-20 | ¥2,960.50 | +0.87% | ¥2,942.50 | ¥2,972.00 | ¥2,916.00 | 467.30K |
| 2026-08-19 | ¥2,935.00 | +0.26% | ¥2,944.00 | ¥2,948.00 | ¥2,907.50 | 371.90K |
| 2026-08-18 | ¥2,927.50 | +0.03% | ¥2,906.50 | ¥2,930.00 | ¥2,875.00 | 444.60K |
| 2026-08-17 | ¥2,926.50 | +0.74% | ¥2,922.00 | ¥2,949.50 | ¥2,907.50 | 347.80K |
| 2026-08-14 | ¥2,905.00 | +0.62% | ¥2,901.00 | ¥2,921.00 | ¥2,872.00 | 365.60K |
| 2026-08-13 | ¥2,887.00 | -1.45% | ¥2,910.50 | ¥2,917.00 | ¥2,875.50 | 371.80K |
| 2026-08-12 | ¥2,929.50 | +1.19% | ¥2,921.50 | ¥2,947.50 | ¥2,906.00 | 418.90K |
| 2026-08-10 | ¥2,895.00 | -0.87% | ¥2,891.00 | ¥2,895.00 | ¥2,820.00 | 451.70K |
| 2026-08-07 | ¥2,920.50 | +1.72% | ¥2,910.00 | ¥2,935.00 | ¥2,885.50 | 610.10K |
| 2026-08-06 | ¥2,871.00 | +3.52% | ¥2,794.50 | ¥2,874.50 | ¥2,792.50 | 602.90K |
| 2026-08-05 | ¥2,773.50 | -0.36% | ¥2,833.50 | ¥2,844.00 | ¥2,753.00 | 547.00K |
| 2026-08-04 | ¥2,783.50 | -3.93% | ¥2,920.00 | ¥2,922.50 | ¥2,768.00 | 813.10K |
| 2026-08-03 | ¥2,897.50 | -0.63% | ¥2,816.00 | ¥2,935.00 | ¥2,804.00 | 836.10K |
| 2026-07-31 | ¥2,916.00 | -2.93% | ¥2,918.00 | ¥2,942.00 | ¥2,890.50 | 574.90K |
| 2026-07-30 | ¥3,004.00 | -1.67% | ¥3,059.00 | ¥3,103.00 | ¥2,988.00 | 489.60K |
| 2026-07-29 | ¥3,055.00 | +2.95% | ¥3,000.00 | ¥3,093.00 | ¥2,981.00 | 653.10K |
| 2026-07-28 | ¥2,967.50 | +1.21% | ¥2,945.50 | ¥2,984.50 | ¥2,925.00 | 435.50K |
| 2026-07-27 | ¥2,932.00 | +2.86% | ¥2,866.00 | ¥2,943.00 | ¥2,861.50 | 399.50K |
| 2026-07-24 | ¥2,850.50 | +1.06% | ¥2,798.00 | ¥2,857.00 | ¥2,785.50 | 266.80K |
| 2026-07-23 | ¥2,820.50 | -1.29% | ¥2,807.50 | ¥2,831.50 | ¥2,793.00 | 393.60K |
| 2026-07-22 | ¥2,857.50 | -0.85% | ¥2,859.50 | ¥2,878.50 | ¥2,832.00 | 467.60K |
| 2026-07-21 | ¥2,882.00 | -1.76% | ¥2,933.00 | ¥2,953.50 | ¥2,869.00 | 512.70K |
| 2026-07-17 | ¥2,933.50 | +2.00% | ¥2,876.00 | ¥2,967.00 | ¥2,876.00 | 868.70K |
| 2026-07-16 | ¥2,876.00 | +0.26% | ¥2,861.50 | ¥2,901.00 | ¥2,854.50 | 429.70K |
| 2026-07-15 | ¥2,868.50 | -0.40% | ¥2,891.00 | ¥2,900.00 | ¥2,854.00 | 414.70K |
| 2026-07-14 | ¥2,880.00 | +0.16% | ¥2,905.00 | ¥2,925.50 | ¥2,875.50 | 337.70K |
| 2026-07-13 | ¥2,875.50 | -0.33% | ¥2,900.50 | ¥2,917.00 | ¥2,865.00 | 374.90K |
| 2026-07-10 | ¥2,885.00 | -0.91% | ¥2,890.50 | ¥2,931.50 | ¥2,870.00 | 452.10K |
| 2026-07-09 | ¥2,911.50 | -0.33% | ¥2,915.50 | ¥2,926.00 | ¥2,885.00 | 315.40K |
| 2026-07-08 | ¥2,921.00 | -0.39% | ¥2,954.00 | ¥2,989.50 | ¥2,914.00 | 601.80K |
| 2026-07-07 | ¥2,932.50 | +1.26% | ¥2,904.00 | ¥2,946.00 | ¥2,890.00 | 452.80K |
| 2026-07-06 | ¥2,896.00 | +1.24% | ¥2,860.50 | ¥2,902.50 | ¥2,856.00 | 474.10K |
| 2026-07-03 | ¥2,860.50 | -0.31% | ¥2,919.50 | ¥2,940.00 | ¥2,844.00 | 570.10K |
| 2026-07-02 | ¥2,869.50 | +1.70% | ¥2,870.00 | ¥2,922.50 | ¥2,839.00 | 484.80K |
| 2026-07-01 | ¥2,821.50 | +0.97% | ¥2,783.00 | ¥2,830.00 | ¥2,775.50 | 428.80K |
| 2026-06-30 | ¥2,794.50 | +1.99% | ¥2,766.00 | ¥2,820.00 | ¥2,751.50 | 863.20K |
| 2026-06-29 | ¥2,740.00 | +0.66% | ¥2,715.00 | ¥2,755.00 | ¥2,695.00 | 817.30K |
| 2026-06-26 | ¥2,722.00 | +0.87% | ¥2,692.50 | ¥2,725.00 | ¥2,652.00 | 575.40K |
| 2026-06-25 | ¥2,698.50 | -0.26% | ¥2,735.50 | ¥2,745.00 | ¥2,697.50 | 578.20K |
| 2026-06-24 | ¥2,705.50 | -1.42% | ¥2,740.00 | ¥2,750.00 | ¥2,705.00 | 410.00K |
| 2026-06-23 | ¥2,744.50 | -1.42% | ¥2,735.50 | ¥2,762.00 | ¥2,683.00 | 757.00K |
| 2026-06-22 | ¥2,784.00 | -0.23% | ¥2,770.00 | ¥2,787.00 | ¥2,745.50 | 372.80K |
| 2026-06-19 | ¥2,790.50 | -2.60% | ¥2,847.50 | ¥2,847.50 | ¥2,770.00 | 499.40K |
| 2026-06-18 | ¥2,865.00 | +1.09% | ¥2,851.00 | ¥2,875.50 | ¥2,816.00 | 466.20K |
| 2026-06-17 | ¥2,834.00 | -1.73% | ¥2,897.50 | ¥2,900.00 | ¥2,834.00 | 431.50K |
| 2026-06-16 | ¥2,884.00 | +1.96% | ¥2,817.50 | ¥2,884.00 | ¥2,812.00 | 602.40K |
| 2026-06-15 | ¥2,828.50 | -0.11% | ¥2,846.00 | ¥2,856.50 | ¥2,816.50 | 551.00K |
| 2026-06-12 | ¥2,831.50 | -1.38% | ¥2,858.00 | ¥2,871.50 | ¥2,806.50 | 640.10K |
| 2026-06-11 | ¥2,871.00 | -0.50% | ¥2,898.50 | ¥2,914.50 | ¥2,858.00 | 583.20K |
| 2026-06-10 | ¥2,885.50 | +0.70% | ¥2,893.00 | ¥2,904.50 | ¥2,857.50 | 649.50K |
| 2026-06-09 | ¥2,865.50 | -0.05% | ¥2,893.00 | ¥2,893.50 | ¥2,856.00 | 691.00K |
| 2026-06-08 | ¥2,867.00 | -0.40% | ¥2,828.50 | ¥2,897.00 | ¥2,811.50 | 639.20K |
| 2026-06-05 | ¥2,878.50 | +3.10% | ¥2,840.00 | ¥2,888.00 | ¥2,780.50 | 1.30M |
| 2026-06-04 | ¥2,792.00 | -0.04% | ¥2,777.00 | ¥2,800.00 | ¥2,749.50 | 551.30K |
| 2026-06-03 | ¥2,793.00 | -0.18% | ¥2,768.00 | ¥2,794.00 | ¥2,716.00 | 616.00K |
| 2026-06-02 | ¥2,798.00 | -0.92% | ¥2,820.00 | ¥2,820.00 | ¥2,782.00 | 643.00K |
| 2026-06-01 | ¥2,824.00 | -0.55% | ¥2,839.50 | ¥2,839.50 | ¥2,752.50 | 730.00K |
| 2026-05-29 | ¥2,839.50 | -0.46% | ¥2,850.00 | ¥2,888.50 | ¥2,836.00 | 933.70K |
| 2026-05-28 | ¥2,852.50 | -0.64% | ¥2,874.50 | ¥2,883.00 | ¥2,838.50 | 641.60K |
| 2026-05-27 | ¥2,871.00 | -0.42% | ¥2,847.00 | ¥2,887.00 | ¥2,829.00 | 591.30K |
| 2026-05-26 | ¥2,883.00 | +1.39% | ¥2,840.00 | ¥2,890.00 | ¥2,820.50 | 585.60K |
| 2026-05-25 | ¥2,843.50 | -2.65% | ¥2,904.50 | ¥2,919.50 | ¥2,825.50 | 532.80K |