Nippon Television Holdings, Inc. (TYO:9404)
Japan · Delayed Price · Currency is JPY 2,967.50
+35.50 (1.21%)
Jul 28, 2026, 3:30 PM JST
TYO:9404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2,735.50 | 2,745.00 | 2,697.50 | 2,698.50 | 2,698.50 | -0.26% | 578,200 |
| Jun 24, 2026 | 2,740.00 | 2,750.00 | 2,705.00 | 2,705.50 | 2,705.50 | -1.42% | 410,000 |
| Jun 23, 2026 | 2,735.50 | 2,762.00 | 2,683.00 | 2,744.50 | 2,744.50 | -1.42% | 757,000 |
| Jun 22, 2026 | 2,770.00 | 2,787.00 | 2,745.50 | 2,784.00 | 2,784.00 | -0.23% | 372,800 |
| Jun 19, 2026 | 2,847.50 | 2,847.50 | 2,770.00 | 2,790.50 | 2,790.50 | -2.60% | 499,400 |
| Jun 18, 2026 | 2,851.00 | 2,875.50 | 2,816.00 | 2,865.00 | 2,865.00 | 1.09% | 466,200 |
| Jun 17, 2026 | 2,897.50 | 2,900.00 | 2,834.00 | 2,834.00 | 2,834.00 | -1.73% | 431,500 |
| Jun 16, 2026 | 2,817.50 | 2,884.00 | 2,812.00 | 2,884.00 | 2,884.00 | 1.96% | 602,400 |
| Jun 15, 2026 | 2,846.00 | 2,856.50 | 2,816.50 | 2,828.50 | 2,828.50 | -0.11% | 551,000 |
| Jun 12, 2026 | 2,858.00 | 2,871.50 | 2,806.50 | 2,831.50 | 2,831.50 | -1.38% | 640,100 |
| Jun 11, 2026 | 2,898.50 | 2,914.50 | 2,858.00 | 2,871.00 | 2,871.00 | -0.50% | 583,200 |
| Jun 10, 2026 | 2,893.00 | 2,904.50 | 2,857.50 | 2,885.50 | 2,885.50 | 0.70% | 649,500 |
| Jun 9, 2026 | 2,893.00 | 2,893.50 | 2,856.00 | 2,865.50 | 2,865.50 | -0.05% | 691,000 |
| Jun 8, 2026 | 2,828.50 | 2,897.00 | 2,811.50 | 2,867.00 | 2,867.00 | -0.40% | 639,200 |
| Jun 5, 2026 | 2,840.00 | 2,888.00 | 2,780.50 | 2,878.50 | 2,878.50 | 3.10% | 1,303,100 |
| Jun 4, 2026 | 2,777.00 | 2,800.00 | 2,749.50 | 2,792.00 | 2,792.00 | -0.04% | 551,300 |
| Jun 3, 2026 | 2,768.00 | 2,794.00 | 2,716.00 | 2,793.00 | 2,793.00 | -0.18% | 616,000 |
| Jun 2, 2026 | 2,820.00 | 2,820.00 | 2,782.00 | 2,798.00 | 2,798.00 | -0.92% | 643,000 |
| Jun 1, 2026 | 2,839.50 | 2,839.50 | 2,752.50 | 2,824.00 | 2,824.00 | -0.55% | 730,000 |
| May 29, 2026 | 2,850.00 | 2,888.50 | 2,836.00 | 2,839.50 | 2,839.50 | -0.46% | 933,700 |
| May 28, 2026 | 2,874.50 | 2,883.00 | 2,838.50 | 2,852.50 | 2,852.50 | -0.64% | 641,600 |
| May 27, 2026 | 2,847.00 | 2,887.00 | 2,829.00 | 2,871.00 | 2,871.00 | -0.42% | 591,300 |
| May 26, 2026 | 2,840.00 | 2,890.00 | 2,820.50 | 2,883.00 | 2,883.00 | 1.39% | 585,600 |
| May 25, 2026 | 2,904.50 | 2,919.50 | 2,825.50 | 2,843.50 | 2,843.50 | -2.65% | 532,800 |
| May 22, 2026 | 2,933.50 | 2,933.50 | 2,874.00 | 2,921.00 | 2,921.00 | -1.13% | 456,600 |
| May 21, 2026 | 2,920.00 | 2,983.50 | 2,917.50 | 2,954.50 | 2,954.50 | 0.65% | 587,100 |
| May 20, 2026 | 2,931.50 | 2,982.50 | 2,909.50 | 2,935.50 | 2,935.50 | -0.22% | 666,900 |
| May 19, 2026 | 2,902.50 | 2,959.50 | 2,873.50 | 2,942.00 | 2,942.00 | 2.47% | 772,200 |