Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan · Delayed Price · Currency is JPY 919.00
+17.00 (1.88%)
At close: Mar 26, 2026
TYO:9405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 911.00 | 919.00 | 895.00 | 919.00 | 919.00 | 1.88% | 107,700 |
| Mar 25, 2026 | 898.00 | 908.00 | 891.00 | 902.00 | 902.00 | 2.62% | 107,200 |
| Mar 24, 2026 | 883.00 | 886.00 | 874.00 | 879.00 | 879.00 | 1.27% | 65,200 |
| Mar 23, 2026 | 888.00 | 890.00 | 868.00 | 868.00 | 868.00 | -3.45% | 145,900 |
| Mar 19, 2026 | 904.00 | 911.00 | 899.00 | 899.00 | 899.00 | -1.86% | 78,300 |
| Mar 18, 2026 | 915.00 | 916.00 | 900.00 | 916.00 | 916.00 | 1.33% | 117,300 |
| Mar 17, 2026 | 920.00 | 922.00 | 904.00 | 904.00 | 904.00 | -1.42% | 113,000 |
| Mar 16, 2026 | 919.00 | 926.00 | 913.00 | 917.00 | 917.00 | -0.11% | 113,300 |
| Mar 13, 2026 | 915.00 | 932.00 | 915.00 | 918.00 | 918.00 | - | 112,100 |
| Mar 12, 2026 | 941.00 | 945.00 | 916.00 | 918.00 | 918.00 | -2.44% | 198,700 |
| Mar 11, 2026 | 915.00 | 952.00 | 915.00 | 941.00 | 941.00 | 2.95% | 418,500 |
| Mar 10, 2026 | 895.00 | 925.00 | 885.00 | 914.00 | 914.00 | 10.92% | 699,200 |
| Mar 9, 2026 | 823.00 | 828.00 | 816.00 | 824.00 | 824.00 | -1.67% | 123,000 |
| Mar 6, 2026 | 834.00 | 839.00 | 828.00 | 838.00 | 838.00 | - | 186,600 |
| Mar 5, 2026 | 837.00 | 846.00 | 835.00 | 838.00 | 838.00 | 2.32% | 106,300 |
| Mar 4, 2026 | 841.00 | 843.00 | 815.00 | 819.00 | 819.00 | -2.73% | 175,300 |
| Mar 3, 2026 | 860.00 | 860.00 | 842.00 | 842.00 | 842.00 | -1.64% | 255,700 |
| Mar 2, 2026 | 850.00 | 859.00 | 848.00 | 856.00 | 856.00 | 0.59% | 218,900 |
| Feb 27, 2026 | 849.00 | 854.00 | 843.00 | 851.00 | 851.00 | 0.83% | 186,600 |
| Feb 26, 2026 | 835.00 | 847.00 | 834.00 | 844.00 | 844.00 | 1.56% | 198,900 |
| Feb 25, 2026 | 843.00 | 843.00 | 831.00 | 831.00 | 831.00 | -1.31% | 95,800 |
| Feb 24, 2026 | 829.00 | 843.00 | 829.00 | 842.00 | 842.00 | 1.94% | 98,200 |
| Feb 20, 2026 | 819.00 | 840.00 | 816.00 | 826.00 | 826.00 | 0.49% | 150,900 |
| Feb 19, 2026 | 824.00 | 825.00 | 820.00 | 822.00 | 822.00 | -0.36% | 72,100 |
| Feb 18, 2026 | 833.00 | 833.00 | 824.00 | 825.00 | 825.00 | -0.84% | 42,300 |
| Feb 17, 2026 | 845.00 | 845.00 | 828.00 | 832.00 | 832.00 | -1.54% | 72,600 |
| Feb 16, 2026 | 843.00 | 845.00 | 842.00 | 845.00 | 845.00 | 0.36% | 41,900 |
| Feb 13, 2026 | 894.00 | 894.00 | 837.00 | 842.00 | 842.00 | -0.36% | 129,000 |
| Feb 12, 2026 | 847.00 | 850.00 | 840.00 | 845.00 | 845.00 | -0.35% | 63,900 |
| Feb 10, 2026 | 863.00 | 872.00 | 844.00 | 848.00 | 848.00 | -1.51% | 193,300 |
| Feb 9, 2026 | 884.00 | 884.00 | 855.00 | 861.00 | 861.00 | 0.70% | 125,300 |
| Feb 6, 2026 | 851.00 | 860.00 | 849.00 | 855.00 | 855.00 | 0.35% | 57,200 |
| Feb 5, 2026 | 857.00 | 858.00 | 850.00 | 852.00 | 852.00 | 0.47% | 47,600 |
| Feb 4, 2026 | 843.00 | 851.00 | 843.00 | 848.00 | 848.00 | 0.47% | 58,400 |
| Feb 3, 2026 | 843.00 | 845.00 | 835.00 | 844.00 | 844.00 | 0.60% | 39,900 |
| Feb 2, 2026 | 838.00 | 848.00 | 835.00 | 839.00 | 839.00 | 1.08% | 42,000 |
| Jan 30, 2026 | 822.00 | 832.00 | 819.00 | 830.00 | 830.00 | 1.72% | 25,000 |
| Jan 29, 2026 | 811.00 | 819.00 | 807.00 | 816.00 | 816.00 | 0.37% | 43,600 |
| Jan 28, 2026 | 823.00 | 823.00 | 813.00 | 813.00 | 813.00 | -1.57% | 48,600 |
| Jan 27, 2026 | 833.00 | 844.00 | 822.00 | 826.00 | 826.00 | -1.43% | 80,600 |
| Jan 26, 2026 | 832.00 | 844.00 | 832.00 | 838.00 | 838.00 | -0.36% | 59,200 |
| Jan 23, 2026 | 840.00 | 850.00 | 840.00 | 841.00 | 841.00 | -0.12% | 40,800 |
| Jan 22, 2026 | 836.00 | 850.00 | 836.00 | 842.00 | 842.00 | 0.96% | 33,600 |
| Jan 21, 2026 | 836.00 | 841.00 | 827.00 | 834.00 | 834.00 | -1.30% | 33,800 |
| Jan 20, 2026 | 852.00 | 853.00 | 844.00 | 845.00 | 845.00 | -1.17% | 39,100 |
| Jan 19, 2026 | 865.00 | 866.00 | 855.00 | 855.00 | 855.00 | -1.04% | 29,600 |
| Jan 16, 2026 | 861.00 | 864.00 | 856.00 | 864.00 | 864.00 | 0.12% | 33,000 |
| Jan 15, 2026 | 858.00 | 864.00 | 848.00 | 863.00 | 863.00 | 0.58% | 38,700 |
| Jan 14, 2026 | 868.00 | 868.00 | 852.00 | 858.00 | 858.00 | -0.92% | 53,100 |
| Jan 13, 2026 | 871.00 | 871.00 | 855.00 | 866.00 | 866.00 | 1.17% | 64,300 |