Nippon Television Holdings, Inc. (TYO:9404)
Japan · Delayed Price · Currency is JPY 2,949.50
+29.00 (0.99%)
Oct 19, 2026, 1:14 PM JST
TYO:9404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2,970.50 | 2,990.50 | 2,942.00 | 2,949.50 | 2,949.50 | 0.99% | 280,400 |
| Oct 16, 2026 | 2,881.00 | 2,948.00 | 2,867.00 | 2,920.50 | 2,920.50 | 1.56% | 540,600 |
| Oct 15, 2026 | 2,809.50 | 2,875.50 | 2,799.00 | 2,875.50 | 2,875.50 | 2.97% | 595,700 |
| Oct 14, 2026 | 2,850.00 | 2,874.50 | 2,753.00 | 2,792.50 | 2,792.50 | -2.12% | 733,400 |
| Oct 13, 2026 | 2,835.50 | 2,877.50 | 2,812.00 | 2,853.00 | 2,853.00 | 0.35% | 1,222,000 |
| Oct 9, 2026 | 2,848.50 | 2,869.00 | 2,821.50 | 2,843.00 | 2,843.00 | 1.59% | 892,200 |
| Oct 8, 2026 | 2,809.00 | 2,809.00 | 2,738.50 | 2,798.50 | 2,798.50 | -0.23% | 1,136,600 |
| Oct 7, 2026 | 2,841.00 | 2,855.00 | 2,792.50 | 2,805.00 | 2,805.00 | -1.82% | 1,073,100 |
| Oct 6, 2026 | 2,852.00 | 2,872.50 | 2,843.00 | 2,857.00 | 2,857.00 | 0.33% | 560,200 |
| Oct 5, 2026 | 2,831.50 | 2,853.00 | 2,809.00 | 2,847.50 | 2,847.50 | 0.23% | 569,300 |
| Oct 2, 2026 | 2,871.00 | 2,904.50 | 2,813.50 | 2,841.00 | 2,841.00 | 0.71% | 1,027,200 |
| Oct 1, 2026 | 2,800.00 | 2,823.50 | 2,752.00 | 2,821.00 | 2,821.00 | 1.47% | 1,135,000 |
| Sep 30, 2026 | 2,820.50 | 2,829.00 | 2,758.00 | 2,780.00 | 2,780.00 | -1.19% | 662,600 |
| Sep 29, 2026 | 2,865.50 | 2,895.00 | 2,800.00 | 2,813.50 | 2,813.50 | -3.15% | 1,532,500 |
| Sep 28, 2026 | 2,954.50 | 2,984.50 | 2,915.00 | 2,915.00 | 2,905.00 | -0.77% | 734,900 |
| Sep 25, 2026 | 2,955.00 | 2,976.50 | 2,932.50 | 2,937.50 | 2,927.42 | -0.15% | 494,400 |
| Sep 24, 2026 | 2,987.50 | 2,992.50 | 2,937.00 | 2,942.00 | 2,931.91 | -2.23% | 585,800 |
| Sep 18, 2026 | 3,045.00 | 3,063.00 | 2,999.00 | 3,009.00 | 2,998.68 | -1.54% | 971,600 |
| Sep 17, 2026 | 3,026.00 | 3,065.00 | 3,023.00 | 3,056.00 | 3,045.52 | 1.26% | 474,700 |
| Sep 16, 2026 | 3,006.00 | 3,051.00 | 2,991.50 | 3,018.00 | 3,007.65 | 0.40% | 550,900 |
| Sep 15, 2026 | 3,074.00 | 3,108.00 | 2,989.50 | 3,006.00 | 2,995.69 | 0.07% | 519,900 |
| Sep 14, 2026 | 2,976.00 | 3,004.00 | 2,953.00 | 3,004.00 | 2,993.69 | 1.78% | 551,300 |
| Sep 11, 2026 | 2,895.50 | 2,971.00 | 2,890.00 | 2,951.50 | 2,941.37 | 0.20% | 449,200 |
| Sep 10, 2026 | 2,934.00 | 2,945.50 | 2,907.50 | 2,945.50 | 2,935.40 | 0.10% | 347,800 |
| Sep 9, 2026 | 2,980.00 | 2,990.00 | 2,925.00 | 2,942.50 | 2,932.41 | -1.72% | 334,300 |
| Sep 8, 2026 | 2,960.00 | 3,004.00 | 2,956.00 | 2,994.00 | 2,983.73 | 0.50% | 343,500 |
| Sep 7, 2026 | 3,016.00 | 3,016.00 | 2,960.00 | 2,979.00 | 2,968.78 | -2.26% | 514,400 |
| Sep 4, 2026 | 3,032.00 | 3,057.00 | 3,011.00 | 3,048.00 | 3,037.54 | 1.09% | 817,500 |
| Sep 3, 2026 | 3,013.00 | 3,030.00 | 2,999.50 | 3,015.00 | 3,004.66 | 0.03% | 477,800 |
| Sep 2, 2026 | 3,060.00 | 3,087.00 | 3,010.00 | 3,014.00 | 3,003.66 | -2.08% | 387,500 |
| Sep 1, 2026 | 3,051.00 | 3,087.00 | 3,041.00 | 3,078.00 | 3,067.44 | 1.25% | 324,400 |
| Aug 31, 2026 | 3,038.00 | 3,057.00 | 3,013.00 | 3,040.00 | 3,029.57 | 0.33% | 343,800 |
| Aug 28, 2026 | 3,000.00 | 3,030.00 | 2,991.00 | 3,030.00 | 3,019.61 | 0.60% | 361,500 |
| Aug 27, 2026 | 3,019.00 | 3,059.00 | 2,990.50 | 3,012.00 | 3,001.67 | -1.02% | 445,500 |
| Aug 26, 2026 | 3,045.00 | 3,093.00 | 3,033.00 | 3,043.00 | 3,032.56 | 0.86% | 471,500 |
| Aug 25, 2026 | 3,036.00 | 3,045.00 | 3,003.00 | 3,017.00 | 3,006.65 | 0.87% | 420,700 |
| Aug 24, 2026 | 2,953.00 | 3,013.00 | 2,935.00 | 2,991.00 | 2,980.74 | 1.24% | 517,900 |
| Aug 21, 2026 | 2,979.50 | 2,999.50 | 2,932.50 | 2,954.50 | 2,944.36 | -0.20% | 319,600 |
| Aug 20, 2026 | 2,942.50 | 2,972.00 | 2,916.00 | 2,960.50 | 2,950.34 | 0.87% | 467,300 |
| Aug 19, 2026 | 2,944.00 | 2,948.00 | 2,907.50 | 2,935.00 | 2,924.93 | 0.26% | 371,900 |
| Aug 18, 2026 | 2,906.50 | 2,930.00 | 2,875.00 | 2,927.50 | 2,917.46 | 0.03% | 444,600 |
| Aug 17, 2026 | 2,922.00 | 2,949.50 | 2,907.50 | 2,926.50 | 2,916.46 | 0.74% | 347,800 |
| Aug 14, 2026 | 2,901.00 | 2,921.00 | 2,872.00 | 2,905.00 | 2,895.03 | 0.62% | 365,600 |
| Aug 13, 2026 | 2,910.50 | 2,917.00 | 2,875.50 | 2,887.00 | 2,877.10 | -1.45% | 371,800 |
| Aug 12, 2026 | 2,921.50 | 2,947.50 | 2,906.00 | 2,929.50 | 2,919.45 | 1.19% | 418,900 |
| Aug 10, 2026 | 2,891.00 | 2,895.00 | 2,820.00 | 2,895.00 | 2,885.07 | -0.87% | 451,700 |
| Aug 7, 2026 | 2,910.00 | 2,935.00 | 2,885.50 | 2,920.50 | 2,910.48 | 1.72% | 610,100 |
| Aug 6, 2026 | 2,794.50 | 2,874.50 | 2,792.50 | 2,871.00 | 2,861.15 | 3.52% | 602,900 |
| Aug 5, 2026 | 2,833.50 | 2,844.00 | 2,753.00 | 2,773.50 | 2,763.99 | -0.36% | 547,000 |
| Aug 4, 2026 | 2,920.00 | 2,922.50 | 2,768.00 | 2,783.50 | 2,773.95 | -3.93% | 813,100 |