Nippon Television Holdings, Inc. (TYO:9404)
Japan · Delayed Price · Currency is JPY 2,979.00
-69.00 (-2.26%)
Sep 7, 2026, 3:30 PM JST
TYO:9404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,016.00 | 3,016.00 | 2,960.00 | 2,979.00 | 2,979.00 | -2.26% | 514,400 |
| Sep 4, 2026 | 3,032.00 | 3,057.00 | 3,011.00 | 3,048.00 | 3,048.00 | 1.09% | 817,500 |
| Sep 3, 2026 | 3,013.00 | 3,030.00 | 2,999.50 | 3,015.00 | 3,015.00 | 0.03% | 477,800 |
| Sep 2, 2026 | 3,060.00 | 3,087.00 | 3,010.00 | 3,014.00 | 3,014.00 | -2.08% | 387,500 |
| Sep 1, 2026 | 3,051.00 | 3,087.00 | 3,041.00 | 3,078.00 | 3,078.00 | 1.25% | 324,400 |
| Aug 31, 2026 | 3,038.00 | 3,057.00 | 3,013.00 | 3,040.00 | 3,040.00 | 0.33% | 343,800 |
| Aug 28, 2026 | 3,000.00 | 3,030.00 | 2,991.00 | 3,030.00 | 3,030.00 | 0.60% | 361,500 |
| Aug 27, 2026 | 3,019.00 | 3,059.00 | 2,990.50 | 3,012.00 | 3,012.00 | -1.02% | 445,500 |
| Aug 26, 2026 | 3,045.00 | 3,093.00 | 3,033.00 | 3,043.00 | 3,043.00 | 0.86% | 471,500 |
| Aug 25, 2026 | 3,036.00 | 3,045.00 | 3,003.00 | 3,017.00 | 3,017.00 | 0.87% | 420,700 |
| Aug 24, 2026 | 2,953.00 | 3,013.00 | 2,935.00 | 2,991.00 | 2,991.00 | 1.24% | 517,900 |
| Aug 21, 2026 | 2,979.50 | 2,999.50 | 2,932.50 | 2,954.50 | 2,954.50 | -0.20% | 319,600 |
| Aug 20, 2026 | 2,942.50 | 2,972.00 | 2,916.00 | 2,960.50 | 2,960.50 | 0.87% | 467,300 |
| Aug 19, 2026 | 2,944.00 | 2,948.00 | 2,907.50 | 2,935.00 | 2,935.00 | 0.26% | 371,900 |
| Aug 18, 2026 | 2,906.50 | 2,930.00 | 2,875.00 | 2,927.50 | 2,927.50 | 0.03% | 444,600 |
| Aug 17, 2026 | 2,922.00 | 2,949.50 | 2,907.50 | 2,926.50 | 2,926.50 | 0.74% | 347,800 |
| Aug 14, 2026 | 2,901.00 | 2,921.00 | 2,872.00 | 2,905.00 | 2,905.00 | 0.62% | 365,600 |
| Aug 13, 2026 | 2,910.50 | 2,917.00 | 2,875.50 | 2,887.00 | 2,887.00 | -1.45% | 371,800 |
| Aug 12, 2026 | 2,921.50 | 2,947.50 | 2,906.00 | 2,929.50 | 2,929.50 | 1.19% | 418,900 |
| Aug 10, 2026 | 2,891.00 | 2,895.00 | 2,820.00 | 2,895.00 | 2,895.00 | -0.87% | 451,700 |
| Aug 7, 2026 | 2,910.00 | 2,935.00 | 2,885.50 | 2,920.50 | 2,920.50 | 1.72% | 610,100 |
| Aug 6, 2026 | 2,794.50 | 2,874.50 | 2,792.50 | 2,871.00 | 2,871.00 | 3.52% | 602,900 |
| Aug 5, 2026 | 2,833.50 | 2,844.00 | 2,753.00 | 2,773.50 | 2,773.50 | -0.36% | 547,000 |
| Aug 4, 2026 | 2,920.00 | 2,922.50 | 2,768.00 | 2,783.50 | 2,783.50 | -3.93% | 813,100 |
| Aug 3, 2026 | 2,816.00 | 2,935.00 | 2,804.00 | 2,897.50 | 2,897.50 | -0.63% | 836,100 |
| Jul 31, 2026 | 2,918.00 | 2,942.00 | 2,890.50 | 2,916.00 | 2,916.00 | -2.93% | 574,900 |
| Jul 30, 2026 | 3,059.00 | 3,105.00 | 2,988.00 | 3,004.00 | 3,004.00 | -1.67% | 489,600 |
| Jul 29, 2026 | 3,000.00 | 3,093.00 | 2,981.00 | 3,055.00 | 3,055.00 | 2.95% | 653,100 |
| Jul 28, 2026 | 2,945.50 | 2,984.50 | 2,925.00 | 2,967.50 | 2,967.50 | 1.21% | 435,500 |
| Jul 27, 2026 | 2,866.00 | 2,943.00 | 2,861.50 | 2,932.00 | 2,932.00 | 2.86% | 399,500 |
| Jul 24, 2026 | 2,798.00 | 2,857.00 | 2,785.50 | 2,850.50 | 2,850.50 | 1.06% | 266,800 |
| Jul 23, 2026 | 2,807.50 | 2,831.50 | 2,793.00 | 2,820.50 | 2,820.50 | -1.29% | 393,600 |
| Jul 22, 2026 | 2,859.50 | 2,878.50 | 2,832.00 | 2,857.50 | 2,857.50 | -0.85% | 467,600 |
| Jul 21, 2026 | 2,933.00 | 2,953.50 | 2,869.00 | 2,882.00 | 2,882.00 | -1.76% | 512,700 |
| Jul 17, 2026 | 2,876.00 | 2,967.00 | 2,876.00 | 2,933.50 | 2,933.50 | 2.00% | 868,700 |
| Jul 16, 2026 | 2,861.50 | 2,901.00 | 2,854.50 | 2,876.00 | 2,876.00 | 0.26% | 429,700 |
| Jul 15, 2026 | 2,891.00 | 2,900.00 | 2,854.00 | 2,868.50 | 2,868.50 | -0.40% | 414,700 |
| Jul 14, 2026 | 2,905.00 | 2,925.50 | 2,875.50 | 2,880.00 | 2,880.00 | 0.16% | 337,700 |
| Jul 13, 2026 | 2,900.50 | 2,917.00 | 2,865.00 | 2,875.50 | 2,875.50 | -0.33% | 374,900 |
| Jul 10, 2026 | 2,890.50 | 2,931.50 | 2,870.00 | 2,885.00 | 2,885.00 | -0.91% | 452,100 |
| Jul 9, 2026 | 2,915.50 | 2,926.00 | 2,885.00 | 2,911.50 | 2,911.50 | -0.33% | 315,400 |
| Jul 8, 2026 | 2,954.00 | 2,989.50 | 2,914.00 | 2,921.00 | 2,921.00 | -0.39% | 601,800 |
| Jul 7, 2026 | 2,904.00 | 2,946.00 | 2,890.00 | 2,932.50 | 2,932.50 | 1.26% | 452,800 |
| Jul 6, 2026 | 2,860.50 | 2,902.50 | 2,856.00 | 2,896.00 | 2,896.00 | 1.24% | 474,100 |
| Jul 3, 2026 | 2,919.50 | 2,940.00 | 2,844.00 | 2,860.50 | 2,860.50 | -0.31% | 570,100 |
| Jul 2, 2026 | 2,870.00 | 2,922.50 | 2,839.00 | 2,869.50 | 2,869.50 | 1.70% | 484,800 |
| Jul 1, 2026 | 2,783.00 | 2,830.00 | 2,775.50 | 2,821.50 | 2,821.50 | 0.97% | 428,800 |
| Jun 30, 2026 | 2,766.00 | 2,820.00 | 2,751.50 | 2,794.50 | 2,794.50 | 1.99% | 863,200 |
| Jun 29, 2026 | 2,715.00 | 2,755.00 | 2,695.00 | 2,740.00 | 2,740.00 | 0.66% | 817,300 |
| Jun 26, 2026 | 2,692.50 | 2,725.00 | 2,652.00 | 2,722.00 | 2,722.00 | 0.87% | 575,400 |