BSN MEDIA HOLDINGS, INC. 9408
TSE · Japan · Consumer Services
¥2,662.000.00 (0.00%)
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 | ¥2,650.00 | -0.45% | ¥2,650.00 | ¥2,650.00 | ¥2,650.00 | 100 |
| 2026-10-01 | ¥2,662.00 | -1.95% | ¥2,662.00 | ¥2,662.00 | ¥2,662.00 | 100 |
| 2026-09-30 | ¥2,715.00 | 0.00% | ¥2,715.00 | ¥2,715.00 | ¥2,715.00 | 0 |
| 2026-09-29 | ¥2,715.00 | -1.20% | ¥2,715.00 | ¥2,715.00 | ¥2,715.00 | 100 |
| 2026-09-28 | ¥2,748.00 | -1.79% | ¥2,748.00 | ¥2,748.00 | ¥2,748.00 | 100 |
| 2026-09-25 | ¥2,798.00 | +3.67% | ¥2,749.00 | ¥2,798.00 | ¥2,749.00 | 200 |
| 2026-09-24 | ¥2,699.00 | +1.09% | ¥2,820.00 | ¥2,820.00 | ¥2,680.00 | 1.10K |
| 2026-09-18 | ¥2,670.00 | +2.38% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 200 |
| 2026-09-17 | ¥2,608.00 | 0.00% | ¥2,608.00 | ¥2,608.00 | ¥2,608.00 | 0 |
| 2026-09-16 | ¥2,608.00 | -0.53% | ¥2,622.00 | ¥2,622.00 | ¥2,608.00 | 300 |
| 2026-09-15 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-14 | ¥2,622.00 | 0.00% | ¥2,672.00 | ¥2,672.00 | ¥2,622.00 | 200 |
| 2026-09-11 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 100 |
| 2026-09-10 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-09 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-08 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-07 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-04 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-03 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-02 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-09-01 | ¥2,622.00 | +0.08% | ¥2,620.00 | ¥2,622.00 | ¥2,620.00 | 200 |
| 2026-08-31 | ¥2,620.00 | -1.87% | ¥2,620.00 | ¥2,620.00 | ¥2,620.00 | 100 |
| 2026-08-28 | ¥2,670.00 | 0.00% | ¥2,670.00 | ¥2,670.00 | ¥2,670.00 | 0 |
| 2026-08-27 | ¥2,670.00 | +1.21% | ¥2,638.00 | ¥2,670.00 | ¥2,638.00 | 200 |
| 2026-08-26 | ¥2,638.00 | -0.38% | ¥2,548.00 | ¥2,648.00 | ¥2,548.00 | 800 |
| 2026-08-25 | ¥2,648.00 | -1.89% | ¥2,649.00 | ¥2,649.00 | ¥2,599.00 | 400 |
| 2026-08-24 | ¥2,699.00 | +5.80% | ¥2,801.00 | ¥2,801.00 | ¥2,652.00 | 2.60K |
| 2026-08-21 | ¥2,551.00 | +0.04% | ¥2,600.00 | ¥2,600.00 | ¥2,550.00 | 400 |
| 2026-08-20 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,550.00 | ¥2,550.00 | 0 |
| 2026-08-19 | ¥2,550.00 | +2.00% | ¥2,502.00 | ¥2,550.00 | ¥2,501.00 | 300 |
| 2026-08-18 | ¥2,500.00 | -2.15% | ¥2,505.00 | ¥2,505.00 | ¥2,500.00 | 200 |
| 2026-08-17 | ¥2,555.00 | 0.00% | ¥2,555.00 | ¥2,555.00 | ¥2,555.00 | 0 |
| 2026-08-14 | ¥2,555.00 | +0.04% | ¥2,552.00 | ¥2,555.00 | ¥2,551.00 | 600 |
| 2026-08-13 | ¥2,554.00 | 0.00% | ¥2,554.00 | ¥2,554.00 | ¥2,554.00 | 0 |
| 2026-08-12 | ¥2,554.00 | -1.39% | ¥2,554.00 | ¥2,554.00 | ¥2,554.00 | 100 |
| 2026-08-10 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-08-07 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-08-06 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-08-05 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-08-04 | ¥2,590.00 | 0.00% | ¥2,556.00 | ¥2,590.00 | ¥2,556.00 | 200 |
| 2026-08-03 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-07-31 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-07-30 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-07-29 | ¥2,590.00 | 0.00% | ¥2,590.00 | ¥2,590.00 | ¥2,590.00 | 0 |
| 2026-07-28 | ¥2,590.00 | +0.43% | ¥2,579.00 | ¥2,590.00 | ¥2,579.00 | 400 |
| 2026-07-27 | ¥2,579.00 | 0.00% | ¥2,579.00 | ¥2,579.00 | ¥2,579.00 | 0 |
| 2026-07-24 | ¥2,579.00 | -0.88% | ¥2,579.00 | ¥2,579.00 | ¥2,579.00 | 100 |
| 2026-07-23 | ¥2,602.00 | -2.00% | ¥2,658.00 | ¥2,658.00 | ¥2,602.00 | 1.00K |
| 2026-07-22 | ¥2,655.00 | +0.57% | ¥2,658.00 | ¥2,658.00 | ¥2,645.00 | 400 |
| 2026-07-21 | ¥2,640.00 | +3.04% | ¥2,562.00 | ¥2,640.00 | ¥2,562.00 | 300 |
| 2026-07-17 | ¥2,562.00 | -2.95% | ¥2,606.00 | ¥2,606.00 | ¥2,562.00 | 500 |
| 2026-07-16 | ¥2,640.00 | -0.68% | ¥2,658.00 | ¥2,658.00 | ¥2,640.00 | 200 |
| 2026-07-15 | ¥2,658.00 | +5.81% | ¥2,612.00 | ¥2,659.00 | ¥2,603.00 | 2.20K |
| 2026-07-14 | ¥2,512.00 | +0.40% | ¥2,512.00 | ¥2,512.00 | ¥2,512.00 | 100 |
| 2026-07-13 | ¥2,502.00 | 0.00% | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | 0 |
| 2026-07-10 | ¥2,502.00 | -3.10% | ¥2,502.00 | ¥2,502.00 | ¥2,502.00 | 100 |
| 2026-07-09 | ¥2,582.00 | 0.00% | ¥2,582.00 | ¥2,582.00 | ¥2,582.00 | 0 |
| 2026-07-08 | ¥2,582.00 | 0.00% | ¥2,582.00 | ¥2,582.00 | ¥2,582.00 | 0 |
| 2026-07-07 | ¥2,582.00 | -1.71% | ¥2,630.00 | ¥2,630.00 | ¥2,582.00 | 600 |
| 2026-07-06 | ¥2,627.00 | -1.43% | ¥2,665.00 | ¥2,677.00 | ¥2,627.00 | 900 |
| 2026-07-03 | ¥2,665.00 | -1.37% | ¥2,676.00 | ¥2,676.00 | ¥2,665.00 | 200 |
| 2026-07-02 | ¥2,702.00 | -0.84% | ¥2,774.00 | ¥2,775.00 | ¥2,702.00 | 900 |
| 2026-07-01 | ¥2,725.00 | -1.80% | ¥2,725.00 | ¥2,725.00 | ¥2,725.00 | 300 |
| 2026-06-30 | ¥2,775.00 | +0.91% | ¥2,785.00 | ¥2,785.00 | ¥2,775.00 | 600 |
| 2026-06-29 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-06-26 | ¥2,750.00 | 0.00% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 0 |
| 2026-06-25 | ¥2,750.00 | -1.72% | ¥2,750.00 | ¥2,750.00 | ¥2,750.00 | 100 |
| 2026-06-24 | ¥2,798.00 | -1.76% | ¥2,798.00 | ¥2,798.00 | ¥2,798.00 | 100 |
| 2026-06-23 | ¥2,848.00 | +1.71% | ¥2,849.00 | ¥2,849.00 | ¥2,848.00 | 700 |
| 2026-06-22 | ¥2,800.00 | -0.11% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 100 |
| 2026-06-19 | ¥2,803.00 | 0.00% | ¥2,803.00 | ¥2,803.00 | ¥2,803.00 | 0 |
| 2026-06-18 | ¥2,803.00 | 0.00% | ¥2,782.00 | ¥2,803.00 | ¥2,612.00 | 2.00K |
| 2026-06-17 | ¥2,803.00 | -1.13% | ¥2,785.00 | ¥2,803.00 | ¥2,785.00 | 200 |
| 2026-06-16 | ¥2,835.00 | -1.56% | ¥2,836.00 | ¥2,838.00 | ¥2,835.00 | 500 |
| 2026-06-15 | ¥2,880.00 | +0.35% | ¥2,880.00 | ¥2,880.00 | ¥2,880.00 | 100 |
| 2026-06-12 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 400 |
| 2026-06-11 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 0 |
| 2026-06-10 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 0 |
| 2026-06-09 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 0 |
| 2026-06-08 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 0 |
| 2026-06-05 | ¥2,870.00 | 0.00% | ¥2,870.00 | ¥2,870.00 | ¥2,870.00 | 0 |
| 2026-06-04 | ¥2,870.00 | +0.03% | ¥2,869.00 | ¥2,870.00 | ¥2,869.00 | 700 |
| 2026-06-03 | ¥2,869.00 | -0.03% | ¥2,820.00 | ¥2,869.00 | ¥2,820.00 | 400 |
| 2026-06-02 | ¥2,870.00 | +0.35% | ¥2,860.00 | ¥2,870.00 | ¥2,860.00 | 200 |
| 2026-06-01 | ¥2,860.00 | +0.03% | ¥2,860.00 | ¥2,860.00 | ¥2,860.00 | 500 |
| 2026-05-29 | ¥2,859.00 | 0.00% | ¥2,859.00 | ¥2,859.00 | ¥2,859.00 | 100 |
| 2026-05-28 | ¥2,859.00 | +0.32% | ¥2,859.00 | ¥2,859.00 | ¥2,859.00 | 100 |
| 2026-05-27 | ¥2,850.00 | +0.07% | ¥2,848.00 | ¥2,850.00 | ¥2,848.00 | 900 |
| 2026-05-26 | ¥2,848.00 | -0.04% | ¥2,835.00 | ¥2,848.00 | ¥2,835.00 | 700 |
| 2026-05-25 | ¥2,849.00 | +0.39% | ¥2,849.00 | ¥2,849.00 | ¥2,849.00 | 800 |