Skip to main content
logo
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
+115.00 (3.30%)
Aug 5, 2025, 3:30 PM JST

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,533.003,635.003,500.003,605.003,605.003.30%611,900
Aug 4, 20253,479.003,503.003,435.003,490.003,490.000.17%454,000
Aug 1, 20253,351.003,607.003,338.003,484.003,484.005.86%1,295,000
Jul 31, 20253,325.003,332.003,275.003,291.003,291.000.06%349,500
Jul 30, 20253,240.003,304.003,240.003,289.003,289.000.61%325,600
Jul 29, 20253,260.003,292.003,237.003,269.003,269.000.80%333,500
Jul 28, 20253,335.003,351.003,236.003,243.003,243.00-2.05%340,100
Jul 25, 20253,361.003,370.003,302.003,311.003,311.00-0.81%406,600
Jul 24, 20253,329.003,385.003,305.003,338.003,338.001.00%443,800
Jul 23, 20253,271.003,326.003,196.003,305.003,305.001.04%625,000
Jul 22, 20253,291.003,336.003,250.003,271.003,271.001.08%486,000
Jul 18, 20253,192.003,245.003,164.003,236.003,236.002.76%677,700
Jul 17, 20253,121.003,157.003,100.003,149.003,149.001.61%396,700
Jul 16, 20253,059.003,108.003,045.003,099.003,099.001.41%358,900
Jul 15, 20253,079.003,110.003,042.003,056.003,056.000.89%370,100
Jul 14, 20253,035.003,059.003,013.003,029.003,029.00-0.30%409,600
Jul 11, 20253,061.003,099.003,021.003,038.003,038.00-0.82%625,600
Jul 10, 20253,105.003,114.003,043.003,063.003,063.000.62%655,300
Jul 9, 20253,011.003,046.002,989.003,044.003,044.001.26%465,600
Jul 8, 20253,020.003,029.002,975.003,006.003,006.00-1.05%810,700
Jul 7, 20253,048.003,081.003,023.003,038.003,038.00-0.39%504,700
Jul 4, 20253,062.003,089.003,019.003,050.003,050.00-0.29%660,600
Jul 3, 20253,224.003,224.003,059.003,059.003,059.00-6.08%675,300
Jul 2, 20253,282.003,342.003,232.003,257.003,257.00-2.54%557,700
Jul 1, 20253,333.003,401.003,320.003,342.003,342.00-0.12%555,000
Jun 30, 20253,306.003,364.003,306.003,346.003,346.001.70%539,000
Jun 27, 20253,317.003,369.003,260.003,290.003,290.00-0.63%721,300
Jun 26, 20253,281.003,328.003,271.003,311.003,311.001.38%455,900
Jun 25, 20253,275.003,276.003,219.003,266.003,266.00-0.46%562,600
Jun 24, 20253,296.003,315.003,255.003,281.003,281.000.34%521,800
Jun 23, 20253,232.003,280.003,216.003,270.003,270.000.40%531,100
Jun 20, 20253,279.003,309.003,215.003,257.003,257.00-1.03%1,129,700
Jun 19, 20253,309.003,346.003,263.003,291.003,291.000.06%547,700
Jun 18, 20253,203.003,289.003,197.003,289.003,289.002.75%438,100
Jun 17, 20253,242.003,272.003,180.003,201.003,201.00-2.23%550,300
Jun 16, 20253,270.003,315.003,207.003,274.003,274.002.22%709,500
Jun 13, 20253,200.003,217.003,185.003,203.003,203.00-439,800
Jun 12, 20253,199.003,224.003,186.003,203.003,203.000.09%380,100
Jun 11, 20253,221.003,221.003,173.003,200.003,200.00-455,500
Jun 10, 20253,240.003,253.003,190.003,200.003,200.00-0.56%427,500
Jun 9, 20253,240.003,264.003,194.003,218.003,218.000.03%395,800
Jun 6, 20253,216.003,249.003,200.003,217.003,217.000.03%552,500
Jun 5, 20253,207.003,231.003,200.003,216.003,216.00-0.77%497,500
Jun 4, 20253,231.003,276.003,231.003,241.003,241.00-0.28%322,800
Jun 3, 20253,289.003,293.003,239.003,250.003,250.00-0.73%463,000
Jun 2, 20253,246.003,274.003,231.003,274.003,274.00-0.09%363,200
May 30, 20253,276.003,300.003,264.003,277.003,277.00-0.70%599,400
May 29, 20253,329.003,345.003,280.003,300.003,300.000.18%542,100
May 28, 20253,330.003,347.003,275.003,294.003,294.00-0.09%694,400
May 27, 20253,268.003,308.003,266.003,297.003,297.000.52%356,600