TV Asahi Holdings Corporation 9409
TSE · Japan · Consumer Services
¥2,985.00-1.00 (-0.03%)
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 | ¥2,985.00 | -0.03% | ¥2,980.00 | ¥3,010.00 | ¥2,968.00 | 456.90K |
| 2026-10-01 | ¥2,986.00 | +1.56% | ¥2,936.00 | ¥2,996.00 | ¥2,919.00 | 689.70K |
| 2026-09-30 | ¥2,940.00 | -0.74% | ¥2,952.00 | ¥2,965.00 | ¥2,936.00 | 511.40K |
| 2026-09-29 | ¥2,962.00 | -3.99% | ¥3,015.00 | ¥3,035.00 | ¥2,960.00 | 414.30K |
| 2026-09-28 | ¥3,085.00 | -0.80% | ¥3,130.00 | ¥3,130.00 | ¥3,080.00 | 286.00K |
| 2026-09-25 | ¥3,110.00 | +0.32% | ¥3,120.00 | ¥3,135.00 | ¥3,105.00 | 189.00K |
| 2026-09-24 | ¥3,100.00 | -0.96% | ¥3,120.00 | ¥3,130.00 | ¥3,095.00 | 273.80K |
| 2026-09-18 | ¥3,130.00 | -0.95% | ¥3,160.00 | ¥3,165.00 | ¥3,130.00 | 387.10K |
| 2026-09-17 | ¥3,160.00 | -0.32% | ¥3,175.00 | ¥3,195.00 | ¥3,145.00 | 183.30K |
| 2026-09-16 | ¥3,170.00 | +0.48% | ¥3,180.00 | ¥3,195.00 | ¥3,155.00 | 140.50K |
| 2026-09-15 | ¥3,155.00 | -0.63% | ¥3,210.00 | ¥3,210.00 | ¥3,130.00 | 110.80K |
| 2026-09-14 | ¥3,175.00 | +1.28% | ¥3,150.00 | ¥3,175.00 | ¥3,135.00 | 229.00K |
| 2026-09-11 | ¥3,135.00 | +0.32% | ¥3,110.00 | ¥3,160.00 | ¥3,110.00 | 308.20K |
| 2026-09-10 | ¥3,125.00 | +2.12% | ¥3,050.00 | ¥3,140.00 | ¥3,045.00 | 336.90K |
| 2026-09-09 | ¥3,060.00 | -0.97% | ¥3,085.00 | ¥3,090.00 | ¥3,060.00 | 153.20K |
| 2026-09-08 | ¥3,090.00 | -0.64% | ¥3,100.00 | ¥3,110.00 | ¥3,085.00 | 121.60K |
| 2026-09-07 | ¥3,110.00 | -0.32% | ¥3,100.00 | ¥3,130.00 | ¥3,085.00 | 196.00K |
| 2026-09-04 | ¥3,120.00 | -0.16% | ¥3,105.00 | ¥3,130.00 | ¥3,080.00 | 293.50K |
| 2026-09-03 | ¥3,125.00 | -0.32% | ¥3,140.00 | ¥3,145.00 | ¥3,095.00 | 158.80K |
| 2026-09-02 | ¥3,135.00 | -0.95% | ¥3,150.00 | ¥3,175.00 | ¥3,125.00 | 190.00K |
| 2026-09-01 | ¥3,165.00 | +0.80% | ¥3,140.00 | ¥3,170.00 | ¥3,140.00 | 124.70K |
| 2026-08-31 | ¥3,140.00 | +0.32% | ¥3,130.00 | ¥3,155.00 | ¥3,120.00 | 172.00K |
| 2026-08-28 | ¥3,130.00 | +0.64% | ¥3,115.00 | ¥3,145.00 | ¥3,110.00 | 153.30K |
| 2026-08-27 | ¥3,110.00 | -1.43% | ¥3,140.00 | ¥3,165.00 | ¥3,095.00 | 224.40K |
| 2026-08-26 | ¥3,155.00 | +0.32% | ¥3,150.00 | ¥3,180.00 | ¥3,150.00 | 113.10K |
| 2026-08-25 | ¥3,145.00 | +0.64% | ¥3,150.00 | ¥3,175.00 | ¥3,135.00 | 156.80K |
| 2026-08-24 | ¥3,125.00 | +1.63% | ¥3,080.00 | ¥3,145.00 | ¥3,065.00 | 159.80K |
| 2026-08-21 | ¥3,075.00 | -0.81% | ¥3,105.00 | ¥3,120.00 | ¥3,050.00 | 142.70K |
| 2026-08-20 | ¥3,100.00 | +0.81% | ¥3,080.00 | ¥3,100.00 | ¥3,065.00 | 155.70K |
| 2026-08-19 | ¥3,075.00 | +0.82% | ¥3,035.00 | ¥3,080.00 | ¥3,030.00 | 163.10K |
| 2026-08-18 | ¥3,050.00 | -0.33% | ¥3,045.00 | ¥3,065.00 | ¥3,020.00 | 139.30K |
| 2026-08-17 | ¥3,060.00 | +0.16% | ¥3,055.00 | ¥3,105.00 | ¥3,055.00 | 189.10K |
| 2026-08-14 | ¥3,055.00 | +0.16% | ¥3,025.00 | ¥3,060.00 | ¥3,000.00 | 195.40K |
| 2026-08-13 | ¥3,050.00 | -0.33% | ¥3,065.00 | ¥3,080.00 | ¥3,030.00 | 176.60K |
| 2026-08-12 | ¥3,060.00 | +0.33% | ¥3,075.00 | ¥3,090.00 | ¥3,030.00 | 245.40K |
| 2026-08-10 | ¥3,050.00 | -0.65% | ¥3,025.00 | ¥3,060.00 | ¥2,935.00 | 527.40K |
| 2026-08-07 | ¥3,070.00 | +0.66% | ¥3,065.00 | ¥3,115.00 | ¥3,035.00 | 287.30K |
| 2026-08-06 | ¥3,050.00 | +0.99% | ¥3,020.00 | ¥3,085.00 | ¥3,005.00 | 317.70K |
| 2026-08-05 | ¥3,020.00 | +0.33% | ¥3,020.00 | ¥3,045.00 | ¥3,000.00 | 185.20K |
| 2026-08-04 | ¥3,010.00 | -2.43% | ¥3,100.00 | ¥3,105.00 | ¥3,005.00 | 214.80K |
| 2026-08-03 | ¥3,085.00 | -1.59% | ¥3,100.00 | ¥3,120.00 | ¥3,060.00 | 189.60K |
| 2026-07-31 | ¥3,135.00 | -3.24% | ¥3,215.00 | ¥3,230.00 | ¥3,130.00 | 204.80K |
| 2026-07-30 | ¥3,240.00 | -0.77% | ¥3,255.00 | ¥3,285.00 | ¥3,215.00 | 170.90K |
| 2026-07-29 | ¥3,265.00 | +2.19% | ¥3,225.00 | ¥3,265.00 | ¥3,195.00 | 215.00K |
| 2026-07-28 | ¥3,195.00 | +0.63% | ¥3,175.00 | ¥3,225.00 | ¥3,165.00 | 157.30K |
| 2026-07-27 | ¥3,175.00 | +2.09% | ¥3,145.00 | ¥3,175.00 | ¥3,105.00 | 155.60K |
| 2026-07-24 | ¥3,110.00 | +0.48% | ¥3,065.00 | ¥3,120.00 | ¥3,055.00 | 175.10K |
| 2026-07-23 | ¥3,095.00 | -1.43% | ¥3,110.00 | ¥3,120.00 | ¥3,080.00 | 191.70K |
| 2026-07-22 | ¥3,140.00 | -0.95% | ¥3,150.00 | ¥3,165.00 | ¥3,110.00 | 147.30K |
| 2026-07-21 | ¥3,170.00 | +0.79% | ¥3,155.00 | ¥3,225.00 | ¥3,155.00 | 184.60K |
| 2026-07-17 | ¥3,145.00 | -0.94% | ¥3,205.00 | ¥3,215.00 | ¥3,100.00 | 237.10K |
| 2026-07-16 | ¥3,175.00 | -1.09% | ¥3,225.00 | ¥3,235.00 | ¥3,175.00 | 153.30K |
| 2026-07-15 | ¥3,210.00 | +0.78% | ¥3,230.00 | ¥3,235.00 | ¥3,185.00 | 117.60K |
| 2026-07-14 | ¥3,185.00 | +0.63% | ¥3,205.00 | ¥3,215.00 | ¥3,175.00 | 239.60K |
| 2026-07-13 | ¥3,165.00 | -0.78% | ¥3,200.00 | ¥3,225.00 | ¥3,145.00 | 159.10K |
| 2026-07-10 | ¥3,190.00 | -0.62% | ¥3,215.00 | ¥3,245.00 | ¥3,165.00 | 211.30K |
| 2026-07-09 | ¥3,210.00 | -0.77% | ¥3,220.00 | ¥3,235.00 | ¥3,185.00 | 106.50K |
| 2026-07-08 | ¥3,235.00 | -1.07% | ¥3,300.00 | ¥3,310.00 | ¥3,225.00 | 220.00K |
| 2026-07-07 | ¥3,270.00 | +2.35% | ¥3,205.00 | ¥3,295.00 | ¥3,175.00 | 267.60K |
| 2026-07-06 | ¥3,195.00 | -0.62% | ¥3,200.00 | ¥3,210.00 | ¥3,160.00 | 226.40K |
| 2026-07-03 | ¥3,215.00 | +0.31% | ¥3,235.00 | ¥3,255.00 | ¥3,190.00 | 172.40K |
| 2026-07-02 | ¥3,205.00 | +1.58% | ¥3,200.00 | ¥3,250.00 | ¥3,165.00 | 326.40K |
| 2026-07-01 | ¥3,155.00 | +0.48% | ¥3,125.00 | ¥3,180.00 | ¥3,115.00 | 191.40K |
| 2026-06-30 | ¥3,140.00 | +0.64% | ¥3,165.00 | ¥3,185.00 | ¥3,130.00 | 219.90K |
| 2026-06-29 | ¥3,120.00 | +0.48% | ¥3,135.00 | ¥3,145.00 | ¥3,105.00 | 220.10K |
| 2026-06-26 | ¥3,105.00 | +1.14% | ¥3,075.00 | ¥3,110.00 | ¥3,050.00 | 176.70K |
| 2026-06-25 | ¥3,070.00 | +0.16% | ¥3,085.00 | ¥3,125.00 | ¥3,055.00 | 173.60K |
| 2026-06-24 | ¥3,065.00 | -0.49% | ¥3,115.00 | ¥3,145.00 | ¥3,055.00 | 247.20K |
| 2026-06-23 | ¥3,080.00 | -1.75% | ¥3,115.00 | ¥3,135.00 | ¥3,070.00 | 201.40K |
| 2026-06-22 | ¥3,135.00 | -0.63% | ¥3,130.00 | ¥3,160.00 | ¥3,105.00 | 151.30K |
| 2026-06-19 | ¥3,155.00 | -2.02% | ¥3,185.00 | ¥3,205.00 | ¥3,135.00 | 173.00K |
| 2026-06-18 | ¥3,220.00 | +0.31% | ¥3,200.00 | ¥3,235.00 | ¥3,185.00 | 146.90K |
| 2026-06-17 | ¥3,210.00 | -1.08% | ¥3,290.00 | ¥3,290.00 | ¥3,185.00 | 127.80K |
| 2026-06-16 | ¥3,245.00 | -1.37% | ¥3,255.00 | ¥3,275.00 | ¥3,230.00 | 216.70K |
| 2026-06-15 | ¥3,290.00 | -0.30% | ¥3,290.00 | ¥3,355.00 | ¥3,260.00 | 171.80K |
| 2026-06-12 | ¥3,300.00 | 0.00% | ¥3,265.00 | ¥3,345.00 | ¥3,240.00 | 251.50K |
| 2026-06-11 | ¥3,300.00 | -1.79% | ¥3,410.00 | ¥3,425.00 | ¥3,280.00 | 198.70K |
| 2026-06-10 | ¥3,360.00 | -1.47% | ¥3,350.00 | ¥3,415.00 | ¥3,335.00 | 333.10K |
| 2026-06-09 | ¥3,410.00 | +2.40% | ¥3,390.00 | ¥3,435.00 | ¥3,320.00 | 492.00K |
| 2026-06-08 | ¥3,330.00 | -0.45% | ¥3,230.00 | ¥3,345.00 | ¥3,225.00 | 331.00K |
| 2026-06-05 | ¥3,345.00 | +1.98% | ¥3,250.00 | ¥3,385.00 | ¥3,210.00 | 620.70K |
| 2026-06-04 | ¥3,280.00 | +5.30% | ¥3,130.00 | ¥3,375.00 | ¥3,110.00 | 852.60K |
| 2026-06-03 | ¥3,115.00 | 0.00% | ¥3,100.00 | ¥3,135.00 | ¥3,015.00 | 405.60K |
| 2026-06-02 | ¥3,115.00 | +0.32% | ¥3,110.00 | ¥3,165.00 | ¥3,080.00 | 403.70K |
| 2026-06-01 | ¥3,105.00 | -0.96% | ¥3,125.00 | ¥3,190.00 | ¥3,025.00 | 565.50K |
| 2026-05-29 | ¥3,135.00 | +3.29% | ¥3,045.00 | ¥3,200.00 | ¥3,045.00 | 464.40K |
| 2026-05-28 | ¥3,035.00 | -1.78% | ¥3,080.00 | ¥3,090.00 | ¥3,035.00 | 383.00K |
| 2026-05-27 | ¥3,090.00 | -0.64% | ¥3,085.00 | ¥3,105.00 | ¥3,050.00 | 233.60K |
| 2026-05-26 | ¥3,110.00 | +1.30% | ¥3,065.00 | ¥3,140.00 | ¥3,055.00 | 225.90K |
| 2026-05-25 | ¥3,070.00 | -1.13% | ¥3,100.00 | ¥3,115.00 | ¥3,050.00 | 178.40K |