Skip to main content
logo
Nippon Television Holdings, Inc. (TYO:9404)
Japan flag Japan · Delayed Price · Currency is JPY
3,643.00
-18.00 (-0.49%)
Oct 16, 2025, 3:30 PM JST

TYO:9404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,857.003,903.003,844.003,864.003,864.000.08%457,400
Oct 6, 20253,869.003,892.003,841.003,861.003,861.002.20%445,800
Oct 3, 20253,761.003,816.003,757.003,778.003,778.000.96%347,500
Oct 2, 20253,879.003,879.003,714.003,742.003,742.00-3.83%357,400
Oct 1, 20253,912.003,938.003,848.003,891.003,891.00-1.39%436,500
Sep 30, 20253,956.003,979.003,907.003,946.003,946.000.51%455,300
Sep 29, 20253,972.003,983.003,910.003,926.003,926.00-1.33%505,200
Sep 26, 20253,965.004,047.003,938.003,979.003,969.000.61%659,900
Sep 25, 20253,969.003,985.003,905.003,955.003,945.06-0.13%578,200
Sep 24, 20253,968.004,006.003,936.003,960.003,950.05-0.15%428,700
Sep 22, 20253,999.004,007.003,955.003,966.003,956.03-0.83%308,100
Sep 19, 20254,035.004,075.003,977.003,999.003,988.95-1.70%478,400
Sep 18, 20254,076.004,091.004,016.004,068.004,057.78-0.17%255,400
Sep 17, 20254,064.004,089.004,027.004,075.004,064.76-0.61%285,800
Sep 16, 20254,058.004,120.004,025.004,100.004,089.701.28%346,200
Sep 12, 20254,069.004,121.004,046.004,048.004,037.83-1.99%472,900
Sep 11, 20254,131.004,187.004,118.004,130.004,119.62-0.10%472,900
Sep 10, 20254,125.004,152.004,097.004,134.004,123.61-0.29%263,500
Sep 9, 20254,078.004,211.004,078.004,146.004,135.582.67%527,700
Sep 8, 20253,983.004,052.003,938.004,038.004,027.852.00%372,400
Sep 5, 20253,948.003,960.003,894.003,959.003,949.050.61%372,600
Sep 4, 20253,947.003,952.003,876.003,935.003,925.110.36%311,400
Sep 3, 20253,996.004,010.003,904.003,921.003,911.15-1.51%391,100
Sep 2, 20253,958.004,009.003,940.003,981.003,971.011.92%490,000
Sep 1, 20253,900.003,925.003,853.003,906.003,896.200.80%368,100
Aug 29, 20253,875.003,891.003,831.003,875.003,865.270.60%333,900
Aug 28, 20253,844.003,889.003,808.003,852.003,842.33-0.54%303,300
Aug 27, 20253,849.003,896.003,832.003,873.003,863.280.21%366,300
Aug 26, 20253,884.003,893.003,834.003,865.003,855.30-0.34%293,000
Aug 25, 20253,920.003,930.003,820.003,878.003,868.27-1.05%313,300
Aug 22, 20253,899.003,920.003,877.003,919.003,909.160.93%292,700
Aug 21, 20253,861.003,891.003,812.003,883.003,873.250.67%256,300
Aug 20, 20253,897.003,920.003,821.003,857.003,847.32-1.20%318,200
Aug 19, 20253,796.003,927.003,775.003,904.003,894.203.61%575,900
Aug 18, 20253,720.003,791.003,706.003,768.003,758.540.96%203,200
Aug 15, 20253,735.003,739.003,692.003,732.003,722.63-0.69%341,400
Aug 14, 20253,750.003,779.003,714.003,758.003,748.57-0.29%299,400
Aug 13, 20253,784.003,812.003,741.003,769.003,759.54-0.87%284,000
Aug 12, 20253,886.003,895.003,786.003,802.003,792.462.73%662,200
Aug 8, 20253,647.003,757.003,647.003,701.003,691.711.15%500,900
Aug 7, 20253,604.003,696.003,600.003,659.003,649.821.78%545,200
Aug 6, 20253,579.003,634.003,561.003,595.003,585.98-0.28%442,000
Aug 5, 20253,533.003,635.003,500.003,605.003,595.953.30%611,900
Aug 4, 20253,479.003,503.003,435.003,490.003,481.240.17%454,000
Aug 1, 20253,351.003,607.003,338.003,484.003,475.265.86%1,295,000