Skip to main content
logo
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+35.00 (0.90%)
At close: Dec 19, 2025

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,872.003,929.003,865.003,905.003,905.000.90%382,300
Dec 18, 20253,860.003,879.003,826.003,870.003,870.000.13%267,100
Dec 17, 20253,878.003,880.003,823.003,865.003,865.00-0.72%276,600
Dec 16, 20253,900.003,926.003,868.003,893.003,893.000.03%290,800
Dec 15, 20253,900.003,931.003,834.003,892.003,892.000.44%279,000
Dec 12, 20253,771.003,904.003,754.003,875.003,875.004.45%492,200
Dec 11, 20253,740.003,769.003,695.003,710.003,710.00-0.64%604,100
Dec 10, 20253,799.003,800.003,703.003,734.003,734.00-0.43%657,200
Dec 9, 20253,807.003,819.003,739.003,750.003,750.00-2.19%520,400
Dec 8, 20253,832.003,850.003,808.003,834.003,834.001.13%446,000
Dec 5, 20253,816.003,831.003,772.003,791.003,791.00-0.91%373,400
Dec 4, 20253,782.003,835.003,747.003,826.003,826.000.47%603,400
Dec 3, 20253,827.003,841.003,768.003,808.003,808.00-1.30%598,600
Dec 2, 20253,935.003,970.003,825.003,858.003,858.00-2.11%500,600
Dec 1, 20253,996.004,034.003,941.003,941.003,941.00-1.47%379,000
Nov 28, 20254,017.004,026.003,951.004,000.004,000.00-0.42%432,400
Nov 27, 20254,000.004,049.003,987.004,017.004,017.00-0.22%453,100
Nov 26, 20253,976.004,072.003,976.004,026.004,026.002.97%515,700
Nov 25, 20253,935.003,955.003,899.003,910.003,910.00-1.26%328,900
Nov 21, 20253,815.003,964.003,811.003,960.003,960.004.07%435,300
Nov 20, 20253,855.003,895.003,805.003,805.003,805.00-0.26%309,300
Nov 19, 20253,774.003,829.003,751.003,815.003,815.001.11%250,900
Nov 18, 20253,830.003,846.003,773.003,773.003,773.00-2.76%298,200
Nov 17, 20253,800.003,899.003,769.003,880.003,880.001.76%206,400
Nov 14, 20253,827.003,832.003,773.003,813.003,813.00-1.27%227,400
Nov 13, 20253,836.003,885.003,831.003,862.003,862.000.65%198,500
Nov 12, 20253,778.003,850.003,766.003,837.003,837.002.18%314,100
Nov 11, 20253,850.003,899.003,735.003,755.003,755.00-3.72%557,200
Nov 10, 20253,836.003,911.003,820.003,900.003,900.002.63%397,400
Nov 7, 20253,806.003,950.003,686.003,800.003,800.00-1.14%1,095,100
Nov 6, 20253,812.003,929.003,800.003,844.003,844.000.16%461,200
Nov 5, 20253,775.003,866.003,731.003,838.003,838.001.99%396,600
Nov 4, 20253,673.003,782.003,657.003,763.003,763.000.53%348,500
Oct 31, 20253,745.003,762.003,688.003,743.003,743.001.41%515,500
Oct 30, 20253,696.003,706.003,650.003,691.003,691.00-0.32%403,600
Oct 29, 20253,766.003,799.003,696.003,703.003,703.00-1.52%257,200
Oct 28, 20253,771.003,800.003,730.003,760.003,760.00-0.87%259,300
Oct 27, 20253,806.003,898.003,780.003,793.003,793.000.34%275,000
Oct 24, 20253,800.003,850.003,768.003,780.003,780.000.91%425,800
Oct 23, 20253,694.003,794.003,681.003,746.003,746.000.78%355,800
Oct 22, 20253,717.003,747.003,709.003,717.003,717.000.19%250,300
Oct 21, 20253,699.003,743.003,678.003,710.003,710.000.16%278,400
Oct 20, 20253,723.003,744.003,653.003,704.003,704.002.04%267,400
Oct 17, 20253,610.003,661.003,606.003,630.003,630.00-0.36%245,500
Oct 16, 20253,680.003,704.003,630.003,643.003,643.00-0.49%279,700
Oct 15, 20253,704.003,719.003,634.003,661.003,661.00-1.27%380,700
Oct 14, 20253,635.003,737.003,610.003,708.003,708.000.16%476,200
Oct 10, 20253,753.003,779.003,688.003,702.003,702.00-2.63%459,700
Oct 9, 20253,814.003,854.003,772.003,802.003,802.00-0.78%342,300
Oct 8, 20253,851.003,895.003,814.003,832.003,832.00-0.83%360,400