TV Tokyo Holdings Corporation 9413
TSE · Japan · Consumer Services
¥3,240.00-60.00 (-1.82%)
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 | ¥3,250.00 | -1.52% | ¥3,260.00 | ¥3,295.00 | ¥3,245.00 | 26.00K |
| 2026-10-01 | ¥3,300.00 | +1.23% | ¥3,260.00 | ¥3,300.00 | ¥3,245.00 | 73.60K |
| 2026-09-30 | ¥3,260.00 | -0.46% | ¥3,275.00 | ¥3,275.00 | ¥3,235.00 | 107.20K |
| 2026-09-29 | ¥3,275.00 | -3.82% | ¥3,335.00 | ¥3,340.00 | ¥3,275.00 | 126.30K |
| 2026-09-28 | ¥3,405.00 | -0.87% | ¥3,445.00 | ¥3,455.00 | ¥3,405.00 | 93.00K |
| 2026-09-25 | ¥3,435.00 | +0.73% | ¥3,430.00 | ¥3,445.00 | ¥3,415.00 | 41.60K |
| 2026-09-24 | ¥3,410.00 | -0.44% | ¥3,390.00 | ¥3,430.00 | ¥3,380.00 | 97.30K |
| 2026-09-18 | ¥3,425.00 | -1.58% | ¥3,460.00 | ¥3,470.00 | ¥3,425.00 | 195.80K |
| 2026-09-17 | ¥3,480.00 | +1.31% | ¥3,450.00 | ¥3,490.00 | ¥3,450.00 | 84.50K |
| 2026-09-16 | ¥3,435.00 | +0.73% | ¥3,435.00 | ¥3,450.00 | ¥3,420.00 | 44.90K |
| 2026-09-15 | ¥3,410.00 | +0.44% | ¥3,425.00 | ¥3,430.00 | ¥3,405.00 | 66.60K |
| 2026-09-14 | ¥3,395.00 | +2.11% | ¥3,340.00 | ¥3,395.00 | ¥3,335.00 | 58.00K |
| 2026-09-11 | ¥3,325.00 | +0.30% | ¥3,300.00 | ¥3,335.00 | ¥3,300.00 | 60.20K |
| 2026-09-10 | ¥3,315.00 | -0.30% | ¥3,310.00 | ¥3,325.00 | ¥3,305.00 | 39.90K |
| 2026-09-09 | ¥3,325.00 | -1.48% | ¥3,370.00 | ¥3,370.00 | ¥3,320.00 | 68.00K |
| 2026-09-08 | ¥3,375.00 | -0.44% | ¥3,390.00 | ¥3,395.00 | ¥3,370.00 | 48.20K |
| 2026-09-07 | ¥3,390.00 | -1.31% | ¥3,415.00 | ¥3,420.00 | ¥3,390.00 | 56.90K |
| 2026-09-04 | ¥3,435.00 | -0.29% | ¥3,425.00 | ¥3,445.00 | ¥3,415.00 | 50.70K |
| 2026-09-03 | ¥3,445.00 | +0.58% | ¥3,425.00 | ¥3,465.00 | ¥3,420.00 | 63.20K |
| 2026-09-02 | ¥3,425.00 | -1.15% | ¥3,460.00 | ¥3,465.00 | ¥3,420.00 | 60.10K |
| 2026-09-01 | ¥3,465.00 | -0.29% | ¥3,435.00 | ¥3,510.00 | ¥3,435.00 | 44.50K |
| 2026-08-31 | ¥3,475.00 | +0.87% | ¥3,445.00 | ¥3,480.00 | ¥3,425.00 | 53.20K |
| 2026-08-28 | ¥3,445.00 | -0.29% | ¥3,455.00 | ¥3,470.00 | ¥3,420.00 | 61.60K |
| 2026-08-27 | ¥3,455.00 | -1.00% | ¥3,450.00 | ¥3,490.00 | ¥3,435.00 | 54.90K |
| 2026-08-26 | ¥3,490.00 | +0.87% | ¥3,480.00 | ¥3,525.00 | ¥3,480.00 | 56.30K |
| 2026-08-25 | ¥3,460.00 | +0.14% | ¥3,485.00 | ¥3,490.00 | ¥3,455.00 | 42.80K |
| 2026-08-24 | ¥3,455.00 | +1.02% | ¥3,420.00 | ¥3,485.00 | ¥3,420.00 | 69.90K |
| 2026-08-21 | ¥3,420.00 | -0.29% | ¥3,430.00 | ¥3,440.00 | ¥3,395.00 | 68.20K |
| 2026-08-20 | ¥3,430.00 | +1.18% | ¥3,410.00 | ¥3,440.00 | ¥3,395.00 | 63.40K |
| 2026-08-19 | ¥3,390.00 | +0.15% | ¥3,395.00 | ¥3,410.00 | ¥3,370.00 | 89.50K |
| 2026-08-18 | ¥3,385.00 | +0.59% | ¥3,360.00 | ¥3,395.00 | ¥3,345.00 | 71.50K |
| 2026-08-17 | ¥3,365.00 | -0.74% | ¥3,390.00 | ¥3,410.00 | ¥3,365.00 | 53.70K |
| 2026-08-14 | ¥3,390.00 | -0.15% | ¥3,380.00 | ¥3,415.00 | ¥3,365.00 | 63.90K |
| 2026-08-13 | ¥3,395.00 | -1.45% | ¥3,420.00 | ¥3,430.00 | ¥3,385.00 | 80.30K |
| 2026-08-12 | ¥3,445.00 | +3.14% | ¥3,350.00 | ¥3,450.00 | ¥3,350.00 | 132.00K |
| 2026-08-10 | ¥3,340.00 | 0.00% | ¥3,340.00 | ¥3,340.00 | ¥3,275.00 | 88.60K |
| 2026-08-07 | ¥3,340.00 | +1.06% | ¥3,325.00 | ¥3,360.00 | ¥3,310.00 | 113.00K |
| 2026-08-06 | ¥3,305.00 | +1.38% | ¥3,260.00 | ¥3,315.00 | ¥3,245.00 | 90.00K |
| 2026-08-05 | ¥3,260.00 | -0.46% | ¥3,280.00 | ¥3,290.00 | ¥3,250.00 | 100.90K |
| 2026-08-04 | ¥3,275.00 | -2.09% | ¥3,345.00 | ¥3,345.00 | ¥3,275.00 | 169.20K |
| 2026-08-03 | ¥3,345.00 | -2.76% | ¥3,405.00 | ¥3,405.00 | ¥3,340.00 | 188.50K |
| 2026-07-31 | ¥3,440.00 | -6.52% | ¥3,470.00 | ¥3,510.00 | ¥3,410.00 | 212.40K |
| 2026-07-30 | ¥3,680.00 | +0.14% | ¥3,690.00 | ¥3,715.00 | ¥3,630.00 | 116.30K |
| 2026-07-29 | ¥3,675.00 | +0.96% | ¥3,665.00 | ¥3,715.00 | ¥3,605.00 | 91.10K |
| 2026-07-28 | ¥3,640.00 | +0.55% | ¥3,635.00 | ¥3,660.00 | ¥3,595.00 | 104.20K |
| 2026-07-27 | ¥3,620.00 | +4.32% | ¥3,500.00 | ¥3,620.00 | ¥3,490.00 | 99.00K |
| 2026-07-24 | ¥3,470.00 | 0.00% | ¥3,460.00 | ¥3,485.00 | ¥3,440.00 | 43.30K |
| 2026-07-23 | ¥3,470.00 | -1.42% | ¥3,505.00 | ¥3,505.00 | ¥3,460.00 | 61.00K |
| 2026-07-22 | ¥3,520.00 | -1.26% | ¥3,525.00 | ¥3,545.00 | ¥3,500.00 | 65.60K |
| 2026-07-21 | ¥3,565.00 | -0.70% | ¥3,630.00 | ¥3,675.00 | ¥3,560.00 | 55.00K |
| 2026-07-17 | ¥3,590.00 | -1.37% | ¥3,640.00 | ¥3,660.00 | ¥3,560.00 | 76.70K |
| 2026-07-16 | ¥3,640.00 | +0.14% | ¥3,665.00 | ¥3,665.00 | ¥3,635.00 | 40.90K |
| 2026-07-15 | ¥3,635.00 | -0.95% | ¥3,670.00 | ¥3,695.00 | ¥3,600.00 | 141.80K |
| 2026-07-14 | ¥3,670.00 | 0.00% | ¥3,705.00 | ¥3,730.00 | ¥3,670.00 | 52.30K |
| 2026-07-13 | ¥3,670.00 | -0.68% | ¥3,750.00 | ¥3,750.00 | ¥3,665.00 | 62.20K |
| 2026-07-10 | ¥3,695.00 | -1.73% | ¥3,760.00 | ¥3,770.00 | ¥3,670.00 | 98.20K |
| 2026-07-09 | ¥3,760.00 | -0.53% | ¥3,760.00 | ¥3,790.00 | ¥3,715.00 | 60.10K |
| 2026-07-08 | ¥3,780.00 | -1.18% | ¥3,855.00 | ¥3,880.00 | ¥3,775.00 | 84.50K |
| 2026-07-07 | ¥3,825.00 | -0.78% | ¥3,850.00 | ¥3,880.00 | ¥3,805.00 | 82.30K |
| 2026-07-06 | ¥3,855.00 | +2.94% | ¥3,790.00 | ¥3,855.00 | ¥3,770.00 | 86.30K |
| 2026-07-03 | ¥3,745.00 | +0.54% | ¥3,795.00 | ¥3,840.00 | ¥3,745.00 | 88.10K |
| 2026-07-02 | ¥3,725.00 | +1.36% | ¥3,745.00 | ¥3,805.00 | ¥3,710.00 | 124.50K |
| 2026-07-01 | ¥3,675.00 | +1.24% | ¥3,630.00 | ¥3,715.00 | ¥3,615.00 | 117.70K |
| 2026-06-30 | ¥3,630.00 | +2.69% | ¥3,585.00 | ¥3,655.00 | ¥3,585.00 | 117.10K |
| 2026-06-29 | ¥3,535.00 | -2.35% | ¥3,605.00 | ¥3,605.00 | ¥3,505.00 | 184.50K |
| 2026-06-26 | ¥3,620.00 | +4.32% | ¥3,500.00 | ¥3,620.00 | ¥3,465.00 | 184.80K |
| 2026-06-25 | ¥3,470.00 | +3.12% | ¥3,435.00 | ¥3,500.00 | ¥3,410.00 | 188.60K |
| 2026-06-24 | ¥3,365.00 | -1.46% | ¥3,445.00 | ¥3,450.00 | ¥3,365.00 | 143.90K |
| 2026-06-23 | ¥3,415.00 | -1.73% | ¥3,435.00 | ¥3,435.00 | ¥3,320.00 | 139.40K |
| 2026-06-22 | ¥3,475.00 | -0.29% | ¥3,450.00 | ¥3,490.00 | ¥3,435.00 | 71.60K |
| 2026-06-19 | ¥3,485.00 | -1.13% | ¥3,525.00 | ¥3,535.00 | ¥3,475.00 | 110.80K |
| 2026-06-18 | ¥3,525.00 | -0.28% | ¥3,540.00 | ¥3,570.00 | ¥3,520.00 | 57.80K |
| 2026-06-17 | ¥3,535.00 | -0.84% | ¥3,575.00 | ¥3,585.00 | ¥3,520.00 | 62.30K |
| 2026-06-16 | ¥3,565.00 | -0.56% | ¥3,585.00 | ¥3,595.00 | ¥3,530.00 | 77.90K |
| 2026-06-15 | ¥3,585.00 | -1.38% | ¥3,640.00 | ¥3,640.00 | ¥3,550.00 | 101.60K |
| 2026-06-12 | ¥3,635.00 | +0.14% | ¥3,630.00 | ¥3,640.00 | ¥3,575.00 | 71.20K |
| 2026-06-11 | ¥3,630.00 | 0.00% | ¥3,665.00 | ¥3,665.00 | ¥3,590.00 | 51.90K |
| 2026-06-10 | ¥3,630.00 | +0.41% | ¥3,615.00 | ¥3,650.00 | ¥3,590.00 | 46.60K |
| 2026-06-09 | ¥3,615.00 | -1.63% | ¥3,685.00 | ¥3,685.00 | ¥3,605.00 | 67.80K |
| 2026-06-08 | ¥3,675.00 | +0.82% | ¥3,645.00 | ¥3,700.00 | ¥3,610.00 | 78.60K |
| 2026-06-05 | ¥3,645.00 | +2.39% | ¥3,585.00 | ¥3,670.00 | ¥3,580.00 | 91.10K |
| 2026-06-04 | ¥3,560.00 | -1.52% | ¥3,570.00 | ¥3,595.00 | ¥3,525.00 | 78.10K |
| 2026-06-03 | ¥3,615.00 | -0.14% | ¥3,620.00 | ¥3,630.00 | ¥3,550.00 | 76.50K |
| 2026-06-02 | ¥3,620.00 | -0.41% | ¥3,610.00 | ¥3,660.00 | ¥3,595.00 | 98.30K |
| 2026-06-01 | ¥3,635.00 | -3.58% | ¥3,755.00 | ¥3,755.00 | ¥3,600.00 | 110.40K |
| 2026-05-29 | ¥3,770.00 | +0.53% | ¥3,750.00 | ¥3,820.00 | ¥3,750.00 | 56.50K |
| 2026-05-28 | ¥3,750.00 | +0.67% | ¥3,725.00 | ¥3,770.00 | ¥3,715.00 | 76.80K |
| 2026-05-27 | ¥3,725.00 | -2.99% | ¥3,795.00 | ¥3,795.00 | ¥3,710.00 | 98.90K |
| 2026-05-26 | ¥3,840.00 | +0.66% | ¥3,790.00 | ¥3,845.00 | ¥3,785.00 | 35.70K |
| 2026-05-25 | ¥3,815.00 | -1.29% | ¥3,885.00 | ¥3,885.00 | ¥3,770.00 | 36.30K |