Asahi Broadcasting Group Holdings Corporation 9405
TSE · Japan · Consumer Services
¥806.00-12.00 (-1.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥811.00 | -0.86% | ¥811.00 | ¥818.00 | ¥810.00 | 36.60K |
| 2026-10-01 | ¥818.00 | +0.62% | ¥810.00 | ¥830.00 | ¥808.00 | 76.80K |
| 2026-09-30 | ¥813.00 | -2.28% | ¥830.00 | ¥832.00 | ¥811.00 | 105.20K |
| 2026-09-29 | ¥832.00 | -4.91% | ¥859.00 | ¥859.00 | ¥832.00 | 175.40K |
| 2026-09-28 | ¥875.00 | +1.27% | ¥864.00 | ¥875.00 | ¥861.00 | 70.50K |
| 2026-09-25 | ¥864.00 | -0.69% | ¥867.00 | ¥867.00 | ¥860.00 | 57.00K |
| 2026-09-24 | ¥870.00 | -1.58% | ¥884.00 | ¥884.00 | ¥865.00 | 200.30K |
| 2026-09-18 | ¥884.00 | -0.11% | ¥885.00 | ¥889.00 | ¥872.00 | 121.90K |
| 2026-09-17 | ¥885.00 | +1.14% | ¥882.00 | ¥885.00 | ¥879.00 | 102.60K |
| 2026-09-16 | ¥875.00 | -0.79% | ¥882.00 | ¥882.00 | ¥871.00 | 51.90K |
| 2026-09-15 | ¥882.00 | +3.04% | ¥858.00 | ¥882.00 | ¥858.00 | 72.30K |
| 2026-09-14 | ¥856.00 | +0.47% | ¥853.00 | ¥861.00 | ¥851.00 | 119.70K |
| 2026-09-11 | ¥852.00 | 0.00% | ¥851.00 | ¥856.00 | ¥846.00 | 93.40K |
| 2026-09-10 | ¥852.00 | -2.18% | ¥875.00 | ¥877.00 | ¥850.00 | 125.00K |
| 2026-09-09 | ¥871.00 | -0.68% | ¥871.00 | ¥876.00 | ¥869.00 | 68.90K |
| 2026-09-08 | ¥877.00 | +0.34% | ¥874.00 | ¥877.00 | ¥872.00 | 81.10K |
| 2026-09-07 | ¥874.00 | -1.13% | ¥884.00 | ¥884.00 | ¥874.00 | 81.10K |
| 2026-09-04 | ¥884.00 | +1.03% | ¥875.00 | ¥886.00 | ¥875.00 | 68.60K |
| 2026-09-03 | ¥875.00 | +0.11% | ¥876.00 | ¥880.00 | ¥875.00 | 46.30K |
| 2026-09-02 | ¥874.00 | -1.91% | ¥886.00 | ¥886.00 | ¥873.00 | 64.40K |
| 2026-09-01 | ¥891.00 | +2.06% | ¥873.00 | ¥891.00 | ¥873.00 | 84.60K |
| 2026-08-31 | ¥873.00 | +2.22% | ¥855.00 | ¥873.00 | ¥854.00 | 83.10K |
| 2026-08-28 | ¥854.00 | +0.59% | ¥849.00 | ¥861.00 | ¥849.00 | 69.90K |
| 2026-08-27 | ¥849.00 | +0.95% | ¥840.00 | ¥853.00 | ¥840.00 | 89.20K |
| 2026-08-26 | ¥841.00 | +1.45% | ¥827.00 | ¥848.00 | ¥827.00 | 47.60K |
| 2026-08-25 | ¥829.00 | -0.12% | ¥828.00 | ¥835.00 | ¥828.00 | 42.70K |
| 2026-08-24 | ¥830.00 | -0.36% | ¥834.00 | ¥837.00 | ¥829.00 | 30.40K |
| 2026-08-21 | ¥833.00 | +0.12% | ¥828.00 | ¥835.00 | ¥826.00 | 42.00K |
| 2026-08-20 | ¥832.00 | +1.22% | ¥822.00 | ¥835.00 | ¥822.00 | 49.30K |
| 2026-08-19 | ¥822.00 | -0.36% | ¥825.00 | ¥831.00 | ¥818.00 | 59.80K |
| 2026-08-18 | ¥825.00 | +0.61% | ¥820.00 | ¥829.00 | ¥814.00 | 49.20K |
| 2026-08-17 | ¥820.00 | -0.61% | ¥825.00 | ¥827.00 | ¥820.00 | 45.40K |
| 2026-08-14 | ¥825.00 | +1.10% | ¥816.00 | ¥828.00 | ¥813.00 | 28.30K |
| 2026-08-13 | ¥816.00 | -0.73% | ¥825.00 | ¥825.00 | ¥814.00 | 41.10K |
| 2026-08-12 | ¥822.00 | +0.49% | ¥824.00 | ¥825.00 | ¥817.00 | 45.70K |
| 2026-08-10 | ¥818.00 | +1.61% | ¥818.00 | ¥821.00 | ¥805.00 | 47.50K |
| 2026-08-07 | ¥805.00 | -0.12% | ¥807.00 | ¥811.00 | ¥798.00 | 69.50K |
| 2026-08-06 | ¥806.00 | -0.37% | ¥800.00 | ¥807.00 | ¥781.00 | 83.60K |
| 2026-08-05 | ¥809.00 | +0.87% | ¥803.00 | ¥816.00 | ¥802.00 | 40.40K |
| 2026-08-04 | ¥802.00 | -2.79% | ¥822.00 | ¥824.00 | ¥802.00 | 44.90K |
| 2026-08-03 | ¥825.00 | -1.79% | ¥833.00 | ¥833.00 | ¥819.00 | 36.40K |
| 2026-07-31 | ¥840.00 | -1.98% | ¥855.00 | ¥857.00 | ¥839.00 | 31.80K |
| 2026-07-30 | ¥857.00 | +0.23% | ¥852.00 | ¥859.00 | ¥846.00 | 51.50K |
| 2026-07-29 | ¥855.00 | +1.79% | ¥842.00 | ¥857.00 | ¥840.00 | 50.30K |
| 2026-07-28 | ¥840.00 | -0.59% | ¥845.00 | ¥845.00 | ¥833.00 | 41.30K |
| 2026-07-27 | ¥845.00 | +1.68% | ¥832.00 | ¥846.00 | ¥832.00 | 27.90K |
| 2026-07-24 | ¥831.00 | -0.48% | ¥830.00 | ¥838.00 | ¥827.00 | 37.50K |
| 2026-07-23 | ¥835.00 | -0.83% | ¥838.00 | ¥841.00 | ¥834.00 | 33.30K |
| 2026-07-22 | ¥842.00 | -0.94% | ¥851.00 | ¥851.00 | ¥838.00 | 27.40K |
| 2026-07-21 | ¥850.00 | +1.31% | ¥838.00 | ¥855.00 | ¥838.00 | 70.10K |
| 2026-07-17 | ¥839.00 | +0.48% | ¥833.00 | ¥844.00 | ¥833.00 | 56.90K |
| 2026-07-16 | ¥835.00 | -0.12% | ¥839.00 | ¥842.00 | ¥835.00 | 21.70K |
| 2026-07-15 | ¥836.00 | +0.36% | ¥835.00 | ¥841.00 | ¥835.00 | 26.40K |
| 2026-07-14 | ¥833.00 | 0.00% | ¥839.00 | ¥841.00 | ¥830.00 | 52.10K |
| 2026-07-13 | ¥833.00 | +0.24% | ¥833.00 | ¥838.00 | ¥826.00 | 68.00K |
| 2026-07-10 | ¥831.00 | +2.09% | ¥830.00 | ¥831.00 | ¥817.00 | 75.50K |
| 2026-07-09 | ¥814.00 | -0.12% | ¥813.00 | ¥819.00 | ¥812.00 | 27.90K |
| 2026-07-08 | ¥815.00 | -0.12% | ¥815.00 | ¥828.00 | ¥815.00 | 56.10K |
| 2026-07-07 | ¥816.00 | +1.75% | ¥801.00 | ¥818.00 | ¥800.00 | 49.00K |
| 2026-07-06 | ¥802.00 | +1.13% | ¥801.00 | ¥805.00 | ¥799.00 | 34.10K |
| 2026-07-03 | ¥793.00 | -0.25% | ¥796.00 | ¥800.00 | ¥793.00 | 63.30K |
| 2026-07-02 | ¥795.00 | +2.58% | ¥783.00 | ¥799.00 | ¥775.00 | 52.50K |
| 2026-07-01 | ¥775.00 | +0.13% | ¥775.00 | ¥783.00 | ¥775.00 | 38.20K |
| 2026-06-30 | ¥774.00 | +0.91% | ¥774.00 | ¥779.00 | ¥765.00 | 47.60K |
| 2026-06-29 | ¥767.00 | +1.05% | ¥765.00 | ¥774.00 | ¥764.00 | 67.60K |
| 2026-06-26 | ¥759.00 | -0.13% | ¥760.00 | ¥760.00 | ¥751.00 | 46.10K |
| 2026-06-25 | ¥760.00 | -0.52% | ¥764.00 | ¥769.00 | ¥759.00 | 57.20K |
| 2026-06-24 | ¥764.00 | -0.65% | ¥770.00 | ¥772.00 | ¥764.00 | 30.70K |
| 2026-06-23 | ¥769.00 | -1.79% | ¥782.00 | ¥782.00 | ¥766.00 | 46.20K |
| 2026-06-22 | ¥783.00 | +0.13% | ¥788.00 | ¥793.00 | ¥783.00 | 35.70K |
| 2026-06-19 | ¥782.00 | -0.76% | ¥788.00 | ¥792.00 | ¥782.00 | 29.60K |
| 2026-06-18 | ¥788.00 | -0.13% | ¥796.00 | ¥796.00 | ¥787.00 | 35.80K |
| 2026-06-17 | ¥789.00 | -0.25% | ¥791.00 | ¥799.00 | ¥789.00 | 37.80K |
| 2026-06-16 | ¥791.00 | -1.13% | ¥800.00 | ¥800.00 | ¥789.00 | 39.50K |
| 2026-06-15 | ¥800.00 | +0.63% | ¥800.00 | ¥806.00 | ¥800.00 | 24.70K |
| 2026-06-12 | ¥795.00 | -0.75% | ¥801.00 | ¥801.00 | ¥794.00 | 47.70K |
| 2026-06-11 | ¥801.00 | -0.50% | ¥809.00 | ¥809.00 | ¥793.00 | 72.30K |
| 2026-06-10 | ¥805.00 | +0.63% | ¥804.00 | ¥808.00 | ¥798.00 | 57.40K |
| 2026-06-09 | ¥800.00 | -0.50% | ¥808.00 | ¥812.00 | ¥796.00 | 44.40K |
| 2026-06-08 | ¥804.00 | -1.83% | ¥806.00 | ¥818.00 | ¥798.00 | 64.90K |
| 2026-06-05 | ¥819.00 | +3.54% | ¥791.00 | ¥821.00 | ¥791.00 | 47.70K |
| 2026-06-04 | ¥791.00 | -1.37% | ¥794.00 | ¥798.00 | ¥786.00 | 65.30K |
| 2026-06-03 | ¥802.00 | +0.63% | ¥805.00 | ¥808.00 | ¥790.00 | 51.20K |
| 2026-06-02 | ¥797.00 | -1.24% | ¥801.00 | ¥803.00 | ¥791.00 | 74.20K |
| 2026-06-01 | ¥807.00 | -2.65% | ¥824.00 | ¥824.00 | ¥805.00 | 74.40K |
| 2026-05-29 | ¥829.00 | -0.48% | ¥834.00 | ¥842.00 | ¥827.00 | 66.30K |
| 2026-05-28 | ¥833.00 | -0.60% | ¥831.00 | ¥835.00 | ¥823.00 | 76.20K |
| 2026-05-27 | ¥838.00 | -0.95% | ¥841.00 | ¥852.00 | ¥828.00 | 147.30K |
| 2026-05-26 | ¥846.00 | +3.05% | ¥830.00 | ¥856.00 | ¥822.00 | 184.80K |
| 2026-05-25 | ¥821.00 | -2.84% | ¥845.00 | ¥850.00 | ¥816.00 | 115.00K |