Nippon Television Holdings, Inc. (TYO:9404)
Japan · Delayed Price · Currency is JPY 2,871.00
-12.00 (-0.42%)
May 27, 2026, 3:30 PM JST
TYO:9404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2,922.00 | 2,949.50 | 2,860.00 | 2,871.00 | 2,871.00 | -1.66% | 549,100 |
| May 15, 2026 | 2,790.00 | 2,941.00 | 2,790.00 | 2,919.50 | 2,919.50 | -0.05% | 878,700 |
| May 14, 2026 | 2,900.00 | 2,944.00 | 2,880.50 | 2,921.00 | 2,921.00 | -1.33% | 516,800 |
| May 13, 2026 | 2,947.50 | 2,996.50 | 2,934.00 | 2,960.50 | 2,960.50 | 0.82% | 578,600 |
| May 12, 2026 | 2,935.00 | 2,957.50 | 2,922.50 | 2,936.50 | 2,936.50 | 0.05% | 322,200 |
| May 11, 2026 | 2,966.00 | 2,976.50 | 2,924.00 | 2,935.00 | 2,935.00 | -1.76% | 742,500 |
| May 8, 2026 | 3,015.00 | 3,019.00 | 2,951.50 | 2,987.50 | 2,987.50 | 0.18% | 497,700 |
| May 7, 2026 | 2,986.00 | 3,006.00 | 2,971.50 | 2,982.00 | 2,982.00 | -0.13% | 472,500 |
| May 1, 2026 | 2,950.00 | 3,005.00 | 2,936.00 | 2,986.00 | 2,986.00 | 0.32% | 388,500 |
| Apr 30, 2026 | 2,985.50 | 2,994.50 | 2,935.50 | 2,976.50 | 2,976.50 | -1.41% | 625,000 |
| Apr 28, 2026 | 3,041.00 | 3,045.00 | 3,000.00 | 3,019.00 | 3,019.00 | -0.40% | 402,500 |
| Apr 27, 2026 | 2,981.00 | 3,059.00 | 2,975.50 | 3,031.00 | 3,031.00 | 1.42% | 371,400 |
| Apr 24, 2026 | 2,960.00 | 2,992.50 | 2,954.00 | 2,988.50 | 2,988.50 | -0.52% | 545,800 |
| Apr 23, 2026 | 3,050.00 | 3,058.00 | 2,990.50 | 3,004.00 | 3,004.00 | -1.73% | 604,000 |
| Apr 22, 2026 | 3,145.00 | 3,152.00 | 3,057.00 | 3,057.00 | 3,057.00 | -2.67% | 622,600 |
| Apr 21, 2026 | 3,177.00 | 3,177.00 | 3,111.00 | 3,141.00 | 3,141.00 | -0.63% | 371,700 |
| Apr 20, 2026 | 3,200.00 | 3,220.00 | 3,150.00 | 3,161.00 | 3,161.00 | -0.88% | 296,700 |
| Apr 17, 2026 | 3,171.00 | 3,202.00 | 3,155.00 | 3,189.00 | 3,189.00 | 1.17% | 306,000 |
| Apr 16, 2026 | 3,195.00 | 3,199.00 | 3,136.00 | 3,152.00 | 3,152.00 | - | 305,000 |
| Apr 15, 2026 | 3,169.00 | 3,196.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.32% | 210,000 |
| Apr 14, 2026 | 3,173.00 | 3,174.00 | 3,128.00 | 3,142.00 | 3,142.00 | 0.19% | 214,600 |
| Apr 13, 2026 | 3,100.00 | 3,139.00 | 3,098.00 | 3,136.00 | 3,136.00 | 0.26% | 293,800 |
| Apr 10, 2026 | 3,143.00 | 3,175.00 | 3,109.00 | 3,128.00 | 3,128.00 | -1.57% | 330,600 |
| Apr 9, 2026 | 3,164.00 | 3,198.00 | 3,154.00 | 3,178.00 | 3,178.00 | -0.19% | 333,500 |
| Apr 8, 2026 | 3,162.00 | 3,194.00 | 3,143.00 | 3,184.00 | 3,184.00 | 1.66% | 428,900 |
| Apr 7, 2026 | 3,123.00 | 3,134.00 | 3,098.00 | 3,132.00 | 3,132.00 | 0.84% | 292,500 |
| Apr 6, 2026 | 3,095.00 | 3,123.00 | 3,080.00 | 3,106.00 | 3,106.00 | 0.19% | 331,100 |
| Apr 3, 2026 | 3,105.00 | 3,135.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 407,400 |
| Apr 2, 2026 | 3,213.00 | 3,223.00 | 3,100.00 | 3,100.00 | 3,100.00 | -2.94% | 697,000 |
| Apr 1, 2026 | 3,226.00 | 3,226.00 | 3,148.00 | 3,194.00 | 3,194.00 | 1.17% | 556,500 |
| Mar 31, 2026 | 3,204.00 | 3,208.00 | 3,157.00 | 3,157.00 | 3,157.00 | -0.35% | 426,000 |
| Mar 30, 2026 | 3,119.00 | 3,178.00 | 3,096.00 | 3,168.00 | 3,168.00 | -1.65% | 547,700 |
| Mar 27, 2026 | 3,225.00 | 3,270.00 | 3,224.00 | 3,256.00 | 3,221.00 | 1.46% | 489,700 |
| Mar 26, 2026 | 3,201.00 | 3,220.00 | 3,162.00 | 3,209.00 | 3,174.51 | -0.22% | 256,700 |
| Mar 25, 2026 | 3,204.00 | 3,238.00 | 3,197.00 | 3,216.00 | 3,181.43 | 1.26% | 320,200 |
| Mar 24, 2026 | 3,163.00 | 3,188.00 | 3,123.00 | 3,176.00 | 3,141.86 | 2.19% | 356,400 |
| Mar 23, 2026 | 3,130.00 | 3,150.00 | 3,087.00 | 3,108.00 | 3,074.59 | -0.19% | 435,400 |
| Mar 19, 2026 | 3,145.00 | 3,170.00 | 3,109.00 | 3,114.00 | 3,080.53 | -2.57% | 379,400 |
| Mar 18, 2026 | 3,166.00 | 3,213.00 | 3,160.00 | 3,196.00 | 3,161.64 | 0.03% | 286,300 |
| Mar 17, 2026 | 3,171.00 | 3,212.00 | 3,170.00 | 3,195.00 | 3,160.66 | 0.76% | 262,200 |
| Mar 16, 2026 | 3,232.00 | 3,235.00 | 3,168.00 | 3,171.00 | 3,136.91 | -0.81% | 449,700 |
| Mar 13, 2026 | 3,191.00 | 3,235.00 | 3,176.00 | 3,197.00 | 3,162.63 | -0.12% | 494,600 |
| Mar 12, 2026 | 3,211.00 | 3,241.00 | 3,178.00 | 3,201.00 | 3,166.59 | -2.44% | 357,600 |