Nippon BS Broadcasting Corp. 9414
TSE · Japan · Consumer Services
¥950.00-11.00 (-1.14%)
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 | ¥951.00 | -1.04% | ¥965.00 | ¥965.00 | ¥950.00 | 32.60K |
| 2026-10-01 | ¥961.00 | +0.21% | ¥954.00 | ¥962.00 | ¥949.00 | 56.50K |
| 2026-09-30 | ¥959.00 | -0.31% | ¥962.00 | ¥965.00 | ¥948.00 | 48.60K |
| 2026-09-29 | ¥962.00 | +0.42% | ¥957.00 | ¥971.00 | ¥955.00 | 83.30K |
| 2026-09-28 | ¥958.00 | -0.83% | ¥973.00 | ¥975.00 | ¥958.00 | 48.80K |
| 2026-09-25 | ¥966.00 | +0.31% | ¥960.00 | ¥993.00 | ¥954.00 | 203.30K |
| 2026-09-24 | ¥963.00 | -3.12% | ¥989.00 | ¥990.00 | ¥955.00 | 115.80K |
| 2026-09-18 | ¥994.00 | 0.00% | ¥982.00 | ¥1,005.00 | ¥977.00 | 124.30K |
| 2026-09-17 | ¥994.00 | +1.12% | ¥976.00 | ¥995.00 | ¥959.00 | 205.80K |
| 2026-09-16 | ¥983.00 | -6.38% | ¥977.00 | ¥1,014.00 | ¥961.00 | 676.70K |
| 2026-09-15 | ¥1,050.00 | +14.25% | ¥920.00 | ¥1,060.00 | ¥916.00 | 1.11M |
| 2026-09-14 | ¥919.00 | +1.77% | ¥908.00 | ¥920.00 | ¥907.00 | 102.50K |
| 2026-09-11 | ¥903.00 | -0.44% | ¥901.00 | ¥906.00 | ¥899.00 | 37.20K |
| 2026-09-10 | ¥907.00 | +0.33% | ¥902.00 | ¥907.00 | ¥902.00 | 15.40K |
| 2026-09-09 | ¥904.00 | -0.22% | ¥902.00 | ¥906.00 | ¥902.00 | 20.80K |
| 2026-09-08 | ¥906.00 | +0.33% | ¥903.00 | ¥907.00 | ¥901.00 | 17.40K |
| 2026-09-07 | ¥903.00 | -0.22% | ¥907.00 | ¥907.00 | ¥903.00 | 22.10K |
| 2026-09-04 | ¥905.00 | +0.22% | ¥903.00 | ¥911.00 | ¥903.00 | 22.30K |
| 2026-09-03 | ¥903.00 | +0.11% | ¥905.00 | ¥908.00 | ¥903.00 | 18.30K |
| 2026-09-02 | ¥902.00 | -0.33% | ¥906.00 | ¥907.00 | ¥902.00 | 29.70K |
| 2026-09-01 | ¥905.00 | -0.11% | ¥908.00 | ¥911.00 | ¥903.00 | 131.10K |
| 2026-08-31 | ¥906.00 | +0.44% | ¥903.00 | ¥910.00 | ¥903.00 | 41.80K |
| 2026-08-28 | ¥902.00 | -2.38% | ¥894.00 | ¥906.00 | ¥894.00 | 124.10K |
| 2026-08-27 | ¥924.00 | -0.32% | ¥926.00 | ¥927.00 | ¥920.00 | 87.80K |
| 2026-08-26 | ¥927.00 | +0.11% | ¥926.00 | ¥928.00 | ¥923.00 | 34.40K |
| 2026-08-25 | ¥926.00 | +0.11% | ¥926.00 | ¥927.00 | ¥920.00 | 46.60K |
| 2026-08-24 | ¥925.00 | 0.00% | ¥925.00 | ¥929.00 | ¥923.00 | 25.90K |
| 2026-08-21 | ¥925.00 | 0.00% | ¥920.00 | ¥927.00 | ¥920.00 | 13.10K |
| 2026-08-20 | ¥925.00 | +0.65% | ¥920.00 | ¥925.00 | ¥920.00 | 7.80K |
| 2026-08-19 | ¥919.00 | -0.43% | ¥923.00 | ¥926.00 | ¥916.00 | 27.00K |
| 2026-08-18 | ¥923.00 | -0.22% | ¥927.00 | ¥928.00 | ¥923.00 | 24.40K |
| 2026-08-17 | ¥925.00 | -0.11% | ¥927.00 | ¥932.00 | ¥924.00 | 34.90K |
| 2026-08-14 | ¥926.00 | +0.11% | ¥924.00 | ¥928.00 | ¥922.00 | 28.90K |
| 2026-08-13 | ¥925.00 | +0.11% | ¥924.00 | ¥928.00 | ¥922.00 | 21.40K |
| 2026-08-12 | ¥924.00 | +0.11% | ¥924.00 | ¥928.00 | ¥922.00 | 18.60K |
| 2026-08-10 | ¥923.00 | -0.65% | ¥928.00 | ¥928.00 | ¥920.00 | 21.00K |
| 2026-08-07 | ¥929.00 | +1.75% | ¥914.00 | ¥929.00 | ¥914.00 | 40.70K |
| 2026-08-06 | ¥913.00 | 0.00% | ¥913.00 | ¥918.00 | ¥913.00 | 16.80K |
| 2026-08-05 | ¥913.00 | 0.00% | ¥915.00 | ¥918.00 | ¥913.00 | 11.20K |
| 2026-08-04 | ¥913.00 | -0.22% | ¥911.00 | ¥918.00 | ¥911.00 | 10.40K |
| 2026-08-03 | ¥915.00 | +0.11% | ¥912.00 | ¥917.00 | ¥910.00 | 23.10K |
| 2026-07-31 | ¥914.00 | -1.08% | ¥915.00 | ¥924.00 | ¥913.00 | 26.20K |
| 2026-07-30 | ¥924.00 | +0.65% | ¥918.00 | ¥924.00 | ¥918.00 | 16.50K |
| 2026-07-29 | ¥918.00 | -0.33% | ¥916.00 | ¥924.00 | ¥916.00 | 11.70K |
| 2026-07-28 | ¥921.00 | +0.55% | ¥914.00 | ¥921.00 | ¥914.00 | 19.50K |
| 2026-07-27 | ¥916.00 | +0.88% | ¥908.00 | ¥925.00 | ¥908.00 | 26.40K |
| 2026-07-24 | ¥908.00 | -0.98% | ¥911.00 | ¥914.00 | ¥908.00 | 10.10K |
| 2026-07-23 | ¥917.00 | +0.77% | ¥913.00 | ¥918.00 | ¥911.00 | 12.70K |
| 2026-07-22 | ¥910.00 | -0.33% | ¥913.00 | ¥916.00 | ¥910.00 | 12.50K |
| 2026-07-21 | ¥913.00 | +0.77% | ¥912.00 | ¥914.00 | ¥910.00 | 7.00K |
| 2026-07-17 | ¥906.00 | -0.44% | ¥907.00 | ¥915.00 | ¥902.00 | 35.90K |
| 2026-07-16 | ¥910.00 | -0.66% | ¥911.00 | ¥919.00 | ¥909.00 | 13.70K |
| 2026-07-15 | ¥916.00 | +1.33% | ¥905.00 | ¥916.00 | ¥904.00 | 23.70K |
| 2026-07-14 | ¥904.00 | -0.77% | ¥912.00 | ¥921.00 | ¥903.00 | 73.60K |
| 2026-07-13 | ¥911.00 | -0.55% | ¥914.00 | ¥918.00 | ¥908.00 | 22.50K |
| 2026-07-10 | ¥916.00 | -0.87% | ¥915.00 | ¥929.00 | ¥915.00 | 44.70K |
| 2026-07-09 | ¥924.00 | -0.32% | ¥923.00 | ¥929.00 | ¥922.00 | 18.50K |
| 2026-07-08 | ¥927.00 | +0.32% | ¥930.00 | ¥930.00 | ¥921.00 | 19.30K |
| 2026-07-07 | ¥924.00 | -0.22% | ¥923.00 | ¥936.00 | ¥919.00 | 45.70K |
| 2026-07-06 | ¥926.00 | +0.98% | ¥917.00 | ¥927.00 | ¥916.00 | 23.00K |
| 2026-07-03 | ¥917.00 | +0.77% | ¥910.00 | ¥921.00 | ¥910.00 | 18.50K |
| 2026-07-02 | ¥910.00 | -0.33% | ¥917.00 | ¥917.00 | ¥909.00 | 22.10K |
| 2026-07-01 | ¥913.00 | +0.11% | ¥911.00 | ¥920.00 | ¥908.00 | 16.60K |
| 2026-06-30 | ¥912.00 | +0.88% | ¥907.00 | ¥912.00 | ¥903.00 | 13.00K |
| 2026-06-29 | ¥904.00 | +0.89% | ¥896.00 | ¥908.00 | ¥896.00 | 11.50K |
| 2026-06-26 | ¥896.00 | -0.22% | ¥896.00 | ¥898.00 | ¥893.00 | 17.50K |
| 2026-06-25 | ¥898.00 | 0.00% | ¥899.00 | ¥902.00 | ¥897.00 | 7.10K |
| 2026-06-24 | ¥898.00 | +0.22% | ¥896.00 | ¥901.00 | ¥896.00 | 7.50K |
| 2026-06-23 | ¥896.00 | -0.78% | ¥902.00 | ¥902.00 | ¥892.00 | 27.60K |
| 2026-06-22 | ¥903.00 | 0.00% | ¥903.00 | ¥903.00 | ¥895.00 | 26.00K |
| 2026-06-19 | ¥903.00 | -0.77% | ¥909.00 | ¥909.00 | ¥903.00 | 4.00K |
| 2026-06-18 | ¥910.00 | +0.11% | ¥904.00 | ¥912.00 | ¥901.00 | 22.90K |
| 2026-06-17 | ¥909.00 | +0.66% | ¥901.00 | ¥912.00 | ¥898.00 | 13.00K |
| 2026-06-16 | ¥903.00 | -0.33% | ¥904.00 | ¥908.00 | ¥897.00 | 25.80K |
| 2026-06-15 | ¥906.00 | +0.44% | ¥902.00 | ¥906.00 | ¥902.00 | 16.50K |
| 2026-06-12 | ¥902.00 | +0.11% | ¥906.00 | ¥906.00 | ¥902.00 | 4.80K |
| 2026-06-11 | ¥901.00 | -0.11% | ¥905.00 | ¥905.00 | ¥897.00 | 11.30K |
| 2026-06-10 | ¥902.00 | -0.55% | ¥910.00 | ¥910.00 | ¥902.00 | 10.00K |
| 2026-06-09 | ¥907.00 | +0.44% | ¥908.00 | ¥908.00 | ¥902.00 | 102.20K |
| 2026-06-08 | ¥903.00 | -0.66% | ¥904.00 | ¥910.00 | ¥902.00 | 11.20K |
| 2026-06-05 | ¥909.00 | +1.00% | ¥901.00 | ¥916.00 | ¥901.00 | 27.60K |
| 2026-06-04 | ¥900.00 | -0.55% | ¥905.00 | ¥905.00 | ¥895.00 | 11.40K |
| 2026-06-03 | ¥905.00 | +0.78% | ¥895.00 | ¥905.00 | ¥886.00 | 29.60K |
| 2026-06-02 | ¥898.00 | -0.55% | ¥902.00 | ¥902.00 | ¥892.00 | 31.40K |
| 2026-06-01 | ¥903.00 | -0.66% | ¥910.00 | ¥910.00 | ¥891.00 | 75.80K |
| 2026-05-29 | ¥909.00 | -0.98% | ¥925.00 | ¥925.00 | ¥909.00 | 25.60K |
| 2026-05-28 | ¥918.00 | +0.22% | ¥920.00 | ¥923.00 | ¥914.00 | 18.20K |
| 2026-05-27 | ¥916.00 | -0.43% | ¥925.00 | ¥925.00 | ¥909.00 | 19.90K |
| 2026-05-26 | ¥920.00 | +1.55% | ¥906.00 | ¥926.00 | ¥904.00 | 77.50K |
| 2026-05-25 | ¥906.00 | -0.66% | ¥918.00 | ¥918.00 | ¥902.00 | 19.80K |