Nippon Television Holdings, Inc. (TYO:9404)
3,981.00
+75.00 (1.92%)
Sep 2, 2025, 3:30 PM JST
TYO:9404 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,875.00 | 3,891.00 | 3,831.00 | 3,875.00 | 3,875.00 | 0.60% | 333,900 |
Aug 28, 2025 | 3,844.00 | 3,889.00 | 3,808.00 | 3,852.00 | 3,852.00 | -0.54% | 303,300 |
Aug 27, 2025 | 3,849.00 | 3,896.00 | 3,832.00 | 3,873.00 | 3,873.00 | 0.21% | 366,300 |
Aug 26, 2025 | 3,884.00 | 3,893.00 | 3,834.00 | 3,865.00 | 3,865.00 | -0.34% | 293,000 |
Aug 25, 2025 | 3,920.00 | 3,930.00 | 3,820.00 | 3,878.00 | 3,878.00 | -1.05% | 313,300 |
Aug 22, 2025 | 3,899.00 | 3,920.00 | 3,877.00 | 3,919.00 | 3,919.00 | 0.93% | 292,700 |
Aug 21, 2025 | 3,861.00 | 3,891.00 | 3,812.00 | 3,883.00 | 3,883.00 | 0.67% | 256,300 |
Aug 20, 2025 | 3,897.00 | 3,920.00 | 3,821.00 | 3,857.00 | 3,857.00 | -1.20% | 318,200 |
Aug 19, 2025 | 3,796.00 | 3,927.00 | 3,775.00 | 3,904.00 | 3,904.00 | 3.61% | 575,900 |
Aug 18, 2025 | 3,720.00 | 3,791.00 | 3,706.00 | 3,768.00 | 3,768.00 | 0.96% | 203,200 |
Aug 15, 2025 | 3,735.00 | 3,739.00 | 3,692.00 | 3,732.00 | 3,732.00 | -0.69% | 341,400 |
Aug 14, 2025 | 3,750.00 | 3,779.00 | 3,714.00 | 3,758.00 | 3,758.00 | -0.29% | 299,400 |
Aug 13, 2025 | 3,784.00 | 3,812.00 | 3,741.00 | 3,769.00 | 3,769.00 | -0.87% | 284,000 |
Aug 12, 2025 | 3,886.00 | 3,895.00 | 3,786.00 | 3,802.00 | 3,802.00 | 2.73% | 662,200 |
Aug 8, 2025 | 3,647.00 | 3,757.00 | 3,647.00 | 3,701.00 | 3,701.00 | 1.15% | 500,900 |
Aug 7, 2025 | 3,604.00 | 3,696.00 | 3,600.00 | 3,659.00 | 3,659.00 | 1.78% | 545,200 |
Aug 6, 2025 | 3,579.00 | 3,634.00 | 3,561.00 | 3,595.00 | 3,595.00 | -0.28% | 442,000 |
Aug 5, 2025 | 3,533.00 | 3,635.00 | 3,500.00 | 3,605.00 | 3,605.00 | 3.30% | 611,900 |
Aug 4, 2025 | 3,479.00 | 3,503.00 | 3,435.00 | 3,490.00 | 3,490.00 | 0.17% | 454,000 |
Aug 1, 2025 | 3,351.00 | 3,607.00 | 3,338.00 | 3,484.00 | 3,484.00 | 5.86% | 1,295,000 |
Jul 31, 2025 | 3,325.00 | 3,332.00 | 3,275.00 | 3,291.00 | 3,291.00 | 0.06% | 349,500 |
Jul 30, 2025 | 3,240.00 | 3,304.00 | 3,240.00 | 3,289.00 | 3,289.00 | 0.61% | 325,600 |
Jul 29, 2025 | 3,260.00 | 3,292.00 | 3,237.00 | 3,269.00 | 3,269.00 | 0.80% | 333,500 |
Jul 28, 2025 | 3,335.00 | 3,351.00 | 3,236.00 | 3,243.00 | 3,243.00 | -2.05% | 340,100 |
Jul 25, 2025 | 3,361.00 | 3,370.00 | 3,302.00 | 3,311.00 | 3,311.00 | -0.81% | 406,600 |
Jul 24, 2025 | 3,329.00 | 3,385.00 | 3,305.00 | 3,338.00 | 3,338.00 | 1.00% | 443,800 |
Jul 23, 2025 | 3,271.00 | 3,326.00 | 3,196.00 | 3,305.00 | 3,305.00 | 1.04% | 625,000 |
Jul 22, 2025 | 3,291.00 | 3,336.00 | 3,250.00 | 3,271.00 | 3,271.00 | 1.08% | 486,000 |
Jul 18, 2025 | 3,192.00 | 3,245.00 | 3,164.00 | 3,236.00 | 3,236.00 | 2.76% | 677,700 |
Jul 17, 2025 | 3,121.00 | 3,157.00 | 3,100.00 | 3,149.00 | 3,149.00 | 1.61% | 396,700 |
Jul 16, 2025 | 3,059.00 | 3,108.00 | 3,045.00 | 3,099.00 | 3,099.00 | 1.41% | 358,900 |
Jul 15, 2025 | 3,079.00 | 3,110.00 | 3,042.00 | 3,056.00 | 3,056.00 | 0.89% | 370,100 |
Jul 14, 2025 | 3,035.00 | 3,059.00 | 3,013.00 | 3,029.00 | 3,029.00 | -0.30% | 409,600 |
Jul 11, 2025 | 3,061.00 | 3,099.00 | 3,021.00 | 3,038.00 | 3,038.00 | -0.82% | 625,600 |
Jul 10, 2025 | 3,105.00 | 3,114.00 | 3,043.00 | 3,063.00 | 3,063.00 | 0.62% | 655,300 |
Jul 9, 2025 | 3,011.00 | 3,046.00 | 2,989.00 | 3,044.00 | 3,044.00 | 1.26% | 465,600 |
Jul 8, 2025 | 3,020.00 | 3,029.00 | 2,975.00 | 3,006.00 | 3,006.00 | -1.05% | 810,700 |
Jul 7, 2025 | 3,048.00 | 3,081.00 | 3,023.00 | 3,038.00 | 3,038.00 | -0.39% | 504,700 |
Jul 4, 2025 | 3,062.00 | 3,089.00 | 3,019.00 | 3,050.00 | 3,050.00 | -0.29% | 660,600 |
Jul 3, 2025 | 3,224.00 | 3,224.00 | 3,059.00 | 3,059.00 | 3,059.00 | -6.08% | 675,300 |
Jul 2, 2025 | 3,282.00 | 3,342.00 | 3,232.00 | 3,257.00 | 3,257.00 | -2.54% | 557,700 |
Jul 1, 2025 | 3,333.00 | 3,401.00 | 3,320.00 | 3,342.00 | 3,342.00 | -0.12% | 555,000 |
Jun 30, 2025 | 3,306.00 | 3,364.00 | 3,306.00 | 3,346.00 | 3,346.00 | 1.70% | 539,000 |
Jun 27, 2025 | 3,317.00 | 3,369.00 | 3,260.00 | 3,290.00 | 3,290.00 | -0.63% | 721,300 |
Jun 26, 2025 | 3,281.00 | 3,328.00 | 3,271.00 | 3,311.00 | 3,311.00 | 1.38% | 455,900 |
Jun 25, 2025 | 3,275.00 | 3,276.00 | 3,219.00 | 3,266.00 | 3,266.00 | -0.46% | 562,600 |
Jun 24, 2025 | 3,296.00 | 3,315.00 | 3,255.00 | 3,281.00 | 3,281.00 | 0.34% | 521,800 |
Jun 23, 2025 | 3,232.00 | 3,280.00 | 3,216.00 | 3,270.00 | 3,270.00 | 0.40% | 531,100 |
Jun 20, 2025 | 3,279.00 | 3,309.00 | 3,215.00 | 3,257.00 | 3,257.00 | -1.03% | 1,129,700 |
Jun 19, 2025 | 3,309.00 | 3,346.00 | 3,263.00 | 3,291.00 | 3,291.00 | 0.06% | 547,700 |