Skip to main content
logo
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
-5.00 (-0.13%)
Sep 25, 2025, 3:30 PM JST

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20253,968.004,006.003,936.003,960.003,960.00-0.15%428,700
Sep 22, 20253,999.004,007.003,955.003,966.003,966.00-0.83%308,100
Sep 19, 20254,035.004,075.003,977.003,999.003,999.00-1.70%478,400
Sep 18, 20254,076.004,091.004,016.004,068.004,068.00-0.17%255,400
Sep 17, 20254,064.004,089.004,027.004,075.004,075.00-0.61%285,800
Sep 16, 20254,058.004,120.004,025.004,100.004,100.001.28%346,200
Sep 12, 20254,069.004,121.004,046.004,048.004,048.00-1.99%472,900
Sep 11, 20254,131.004,187.004,118.004,130.004,130.00-0.10%472,900
Sep 10, 20254,125.004,152.004,097.004,134.004,134.00-0.29%263,500
Sep 9, 20254,078.004,211.004,078.004,146.004,146.002.67%527,700
Sep 8, 20253,983.004,052.003,938.004,038.004,038.002.00%372,400
Sep 5, 20253,948.003,960.003,894.003,959.003,959.000.61%372,600
Sep 4, 20253,947.003,952.003,876.003,935.003,935.000.36%311,400
Sep 3, 20253,996.004,010.003,904.003,921.003,921.00-1.51%391,100
Sep 2, 20253,958.004,009.003,940.003,981.003,981.001.92%490,000
Sep 1, 20253,900.003,925.003,853.003,906.003,906.000.80%368,100
Aug 29, 20253,875.003,891.003,831.003,875.003,875.000.60%333,900
Aug 28, 20253,844.003,889.003,808.003,852.003,852.00-0.54%303,300
Aug 27, 20253,849.003,896.003,832.003,873.003,873.000.21%366,300
Aug 26, 20253,884.003,893.003,834.003,865.003,865.00-0.34%293,000
Aug 25, 20253,920.003,930.003,820.003,878.003,878.00-1.05%313,300
Aug 22, 20253,899.003,920.003,877.003,919.003,919.000.93%292,700
Aug 21, 20253,861.003,891.003,812.003,883.003,883.000.67%256,300
Aug 20, 20253,897.003,920.003,821.003,857.003,857.00-1.20%318,200
Aug 19, 20253,796.003,927.003,775.003,904.003,904.003.61%575,900
Aug 18, 20253,720.003,791.003,706.003,768.003,768.000.96%203,200
Aug 15, 20253,735.003,739.003,692.003,732.003,732.00-0.69%341,400
Aug 14, 20253,750.003,779.003,714.003,758.003,758.00-0.29%299,400
Aug 13, 20253,784.003,812.003,741.003,769.003,769.00-0.87%284,000
Aug 12, 20253,886.003,895.003,786.003,802.003,802.002.73%662,200
Aug 8, 20253,647.003,757.003,647.003,701.003,701.001.15%500,900
Aug 7, 20253,604.003,696.003,600.003,659.003,659.001.78%545,200
Aug 6, 20253,579.003,634.003,561.003,595.003,595.00-0.28%442,000
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