Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan · Delayed Price · Currency is JPY 807.00
+3.00 (0.37%)
Oct 19, 2026, 1:22 PM JST
TYO:9405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 804.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.37% | 20,300 |
| Oct 16, 2026 | 792.00 | 804.00 | 792.00 | 804.00 | 804.00 | 2.03% | 57,900 |
| Oct 15, 2026 | 789.00 | 792.00 | 784.00 | 788.00 | 788.00 | -0.63% | 39,300 |
| Oct 14, 2026 | 794.00 | 796.00 | 785.00 | 793.00 | 793.00 | 0.13% | 56,600 |
| Oct 13, 2026 | 787.00 | 793.00 | 784.00 | 792.00 | 792.00 | 1.28% | 64,500 |
| Oct 9, 2026 | 778.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.13% | 105,800 |
| Oct 8, 2026 | 780.00 | 785.00 | 776.00 | 781.00 | 781.00 | -0.64% | 62,700 |
| Oct 7, 2026 | 790.00 | 799.00 | 786.00 | 786.00 | 786.00 | -2.00% | 77,700 |
| Oct 6, 2026 | 791.00 | 803.00 | 791.00 | 802.00 | 802.00 | 0.88% | 49,500 |
| Oct 5, 2026 | 801.00 | 804.00 | 795.00 | 795.00 | 795.00 | -0.87% | 82,200 |
| Oct 2, 2026 | 811.00 | 818.00 | 801.00 | 802.00 | 802.00 | -1.96% | 84,800 |
| Oct 1, 2026 | 810.00 | 830.00 | 808.00 | 818.00 | 818.00 | 0.62% | 76,800 |
| Sep 30, 2026 | 830.00 | 832.00 | 811.00 | 813.00 | 813.00 | -2.28% | 105,200 |
| Sep 29, 2026 | 859.00 | 859.00 | 832.00 | 832.00 | 832.00 | -4.04% | 175,400 |
| Sep 28, 2026 | 864.00 | 875.00 | 861.00 | 875.00 | 867.00 | 1.27% | 70,500 |
| Sep 25, 2026 | 867.00 | 867.00 | 860.00 | 864.00 | 856.10 | -0.69% | 57,000 |
| Sep 24, 2026 | 884.00 | 884.00 | 865.00 | 870.00 | 862.05 | -1.58% | 200,300 |
| Sep 18, 2026 | 885.00 | 889.00 | 872.00 | 884.00 | 875.92 | -0.11% | 121,900 |
| Sep 17, 2026 | 882.00 | 885.00 | 879.00 | 885.00 | 876.91 | 1.14% | 102,600 |
| Sep 16, 2026 | 882.00 | 882.00 | 871.00 | 875.00 | 867.00 | -0.79% | 51,900 |
| Sep 15, 2026 | 858.00 | 882.00 | 858.00 | 882.00 | 873.94 | 3.04% | 72,300 |
| Sep 14, 2026 | 853.00 | 861.00 | 851.00 | 856.00 | 848.17 | 0.47% | 119,700 |
| Sep 11, 2026 | 851.00 | 856.00 | 846.00 | 852.00 | 844.21 | - | 93,400 |
| Sep 10, 2026 | 875.00 | 877.00 | 850.00 | 852.00 | 844.21 | -2.18% | 125,000 |
| Sep 9, 2026 | 871.00 | 876.00 | 869.00 | 871.00 | 863.04 | -0.68% | 68,900 |
| Sep 8, 2026 | 874.00 | 877.00 | 872.00 | 877.00 | 868.98 | 0.34% | 81,100 |
| Sep 7, 2026 | 884.00 | 884.00 | 874.00 | 874.00 | 866.01 | -1.13% | 81,100 |
| Sep 4, 2026 | 875.00 | 886.00 | 875.00 | 884.00 | 875.92 | 1.03% | 68,600 |
| Sep 3, 2026 | 876.00 | 880.00 | 875.00 | 875.00 | 867.00 | 0.11% | 46,300 |
| Sep 2, 2026 | 886.00 | 886.00 | 873.00 | 874.00 | 866.01 | -1.91% | 64,400 |
| Sep 1, 2026 | 873.00 | 891.00 | 873.00 | 891.00 | 882.85 | 2.06% | 84,600 |
| Aug 31, 2026 | 855.00 | 873.00 | 854.00 | 873.00 | 865.02 | 2.22% | 83,100 |
| Aug 28, 2026 | 849.00 | 861.00 | 849.00 | 854.00 | 846.19 | 0.59% | 69,900 |
| Aug 27, 2026 | 840.00 | 853.00 | 840.00 | 849.00 | 841.24 | 0.95% | 89,200 |
| Aug 26, 2026 | 827.00 | 848.00 | 827.00 | 841.00 | 833.31 | 1.45% | 47,600 |
| Aug 25, 2026 | 828.00 | 835.00 | 828.00 | 829.00 | 821.42 | -0.12% | 42,700 |
| Aug 24, 2026 | 834.00 | 837.00 | 829.00 | 830.00 | 822.41 | -0.36% | 30,400 |
| Aug 21, 2026 | 828.00 | 835.00 | 826.00 | 833.00 | 825.38 | 0.12% | 42,000 |
| Aug 20, 2026 | 822.00 | 835.00 | 822.00 | 832.00 | 824.39 | 1.22% | 49,300 |
| Aug 19, 2026 | 825.00 | 831.00 | 818.00 | 822.00 | 814.48 | -0.36% | 59,800 |
| Aug 18, 2026 | 820.00 | 829.00 | 814.00 | 825.00 | 817.46 | 0.61% | 49,200 |
| Aug 17, 2026 | 825.00 | 827.00 | 820.00 | 820.00 | 812.50 | -0.61% | 45,400 |
| Aug 14, 2026 | 816.00 | 828.00 | 813.00 | 825.00 | 817.46 | 1.10% | 28,300 |
| Aug 13, 2026 | 825.00 | 825.00 | 814.00 | 816.00 | 808.54 | -0.73% | 41,100 |
| Aug 12, 2026 | 824.00 | 825.00 | 817.00 | 822.00 | 814.48 | 0.49% | 45,700 |
| Aug 10, 2026 | 818.00 | 821.00 | 805.00 | 818.00 | 810.52 | 1.61% | 47,500 |
| Aug 7, 2026 | 807.00 | 811.00 | 798.00 | 805.00 | 797.64 | -0.12% | 69,500 |
| Aug 6, 2026 | 800.00 | 807.00 | 781.00 | 806.00 | 798.63 | -0.37% | 83,600 |
| Aug 5, 2026 | 803.00 | 816.00 | 802.00 | 809.00 | 801.60 | 0.87% | 40,400 |
| Aug 4, 2026 | 822.00 | 824.00 | 802.00 | 802.00 | 794.67 | -2.79% | 44,900 |