Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan · Delayed Price · Currency is JPY 864.00
-6.00 (-0.69%)
Sep 25, 2026, 3:30 PM JST
TYO:9405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 867.00 | 867.00 | 860.00 | 864.00 | 864.00 | -0.69% | 57,000 |
| Sep 24, 2026 | 884.00 | 884.00 | 865.00 | 870.00 | 870.00 | -1.58% | 200,300 |
| Sep 18, 2026 | 885.00 | 889.00 | 872.00 | 884.00 | 884.00 | -0.11% | 121,900 |
| Sep 17, 2026 | 882.00 | 885.00 | 879.00 | 885.00 | 885.00 | 1.14% | 102,600 |
| Sep 16, 2026 | 882.00 | 882.00 | 871.00 | 875.00 | 875.00 | -0.79% | 51,900 |
| Sep 15, 2026 | 858.00 | 882.00 | 858.00 | 882.00 | 882.00 | 3.04% | 72,300 |
| Sep 14, 2026 | 853.00 | 861.00 | 851.00 | 856.00 | 856.00 | 0.47% | 119,700 |
| Sep 11, 2026 | 851.00 | 856.00 | 846.00 | 852.00 | 852.00 | - | 93,400 |
| Sep 10, 2026 | 875.00 | 877.00 | 850.00 | 852.00 | 852.00 | -2.18% | 125,000 |
| Sep 9, 2026 | 871.00 | 876.00 | 869.00 | 871.00 | 871.00 | -0.68% | 68,900 |
| Sep 8, 2026 | 874.00 | 877.00 | 872.00 | 877.00 | 877.00 | 0.34% | 81,100 |
| Sep 7, 2026 | 884.00 | 884.00 | 874.00 | 874.00 | 874.00 | -1.13% | 81,100 |
| Sep 4, 2026 | 875.00 | 886.00 | 875.00 | 884.00 | 884.00 | 1.03% | 68,600 |
| Sep 3, 2026 | 876.00 | 880.00 | 875.00 | 875.00 | 875.00 | 0.11% | 46,300 |
| Sep 2, 2026 | 886.00 | 886.00 | 873.00 | 874.00 | 874.00 | -1.91% | 64,400 |
| Sep 1, 2026 | 873.00 | 891.00 | 873.00 | 891.00 | 891.00 | 2.06% | 84,600 |
| Aug 31, 2026 | 855.00 | 873.00 | 854.00 | 873.00 | 873.00 | 2.22% | 83,100 |
| Aug 28, 2026 | 849.00 | 861.00 | 849.00 | 854.00 | 854.00 | 0.59% | 69,900 |
| Aug 27, 2026 | 840.00 | 853.00 | 840.00 | 849.00 | 849.00 | 0.95% | 89,200 |
| Aug 26, 2026 | 827.00 | 848.00 | 827.00 | 841.00 | 841.00 | 1.45% | 47,600 |
| Aug 25, 2026 | 828.00 | 835.00 | 828.00 | 829.00 | 829.00 | -0.12% | 42,700 |
| Aug 24, 2026 | 834.00 | 837.00 | 829.00 | 830.00 | 830.00 | -0.36% | 30,400 |
| Aug 21, 2026 | 828.00 | 835.00 | 826.00 | 833.00 | 833.00 | 0.12% | 42,000 |
| Aug 20, 2026 | 822.00 | 835.00 | 822.00 | 832.00 | 832.00 | 1.22% | 49,300 |
| Aug 19, 2026 | 825.00 | 831.00 | 818.00 | 822.00 | 822.00 | -0.36% | 59,800 |
| Aug 18, 2026 | 820.00 | 829.00 | 814.00 | 825.00 | 825.00 | 0.61% | 49,200 |
| Aug 17, 2026 | 825.00 | 827.00 | 820.00 | 820.00 | 820.00 | -0.61% | 45,400 |
| Aug 14, 2026 | 816.00 | 828.00 | 813.00 | 825.00 | 825.00 | 1.10% | 28,300 |
| Aug 13, 2026 | 825.00 | 825.00 | 814.00 | 816.00 | 816.00 | -0.73% | 41,100 |
| Aug 12, 2026 | 824.00 | 825.00 | 817.00 | 822.00 | 822.00 | 0.49% | 45,700 |
| Aug 10, 2026 | 818.00 | 821.00 | 805.00 | 818.00 | 818.00 | 1.61% | 47,500 |
| Aug 7, 2026 | 807.00 | 811.00 | 798.00 | 805.00 | 805.00 | -0.12% | 69,500 |
| Aug 6, 2026 | 800.00 | 807.00 | 781.00 | 806.00 | 806.00 | -0.37% | 83,600 |
| Aug 5, 2026 | 803.00 | 816.00 | 802.00 | 809.00 | 809.00 | 0.87% | 40,400 |
| Aug 4, 2026 | 822.00 | 824.00 | 802.00 | 802.00 | 802.00 | -2.79% | 44,900 |
| Aug 3, 2026 | 833.00 | 833.00 | 819.00 | 825.00 | 825.00 | -1.79% | 36,400 |
| Jul 31, 2026 | 855.00 | 857.00 | 839.00 | 840.00 | 840.00 | -1.98% | 31,800 |
| Jul 30, 2026 | 852.00 | 859.00 | 846.00 | 857.00 | 857.00 | 0.23% | 51,500 |
| Jul 29, 2026 | 842.00 | 857.00 | 840.00 | 855.00 | 855.00 | 1.79% | 50,300 |
| Jul 28, 2026 | 845.00 | 845.00 | 833.00 | 840.00 | 840.00 | -0.59% | 41,300 |
| Jul 27, 2026 | 832.00 | 846.00 | 832.00 | 845.00 | 845.00 | 1.68% | 27,900 |
| Jul 24, 2026 | 830.00 | 838.00 | 827.00 | 831.00 | 831.00 | -0.48% | 37,500 |
| Jul 23, 2026 | 838.00 | 841.00 | 834.00 | 835.00 | 835.00 | -0.83% | 33,300 |
| Jul 22, 2026 | 851.00 | 851.00 | 838.00 | 842.00 | 842.00 | -0.94% | 27,400 |
| Jul 21, 2026 | 838.00 | 855.00 | 838.00 | 850.00 | 850.00 | 1.31% | 70,100 |
| Jul 17, 2026 | 833.00 | 844.00 | 833.00 | 839.00 | 839.00 | 0.48% | 56,900 |
| Jul 16, 2026 | 839.00 | 842.00 | 835.00 | 835.00 | 835.00 | -0.12% | 21,700 |
| Jul 15, 2026 | 835.00 | 841.00 | 835.00 | 836.00 | 836.00 | 0.36% | 26,400 |
| Jul 14, 2026 | 839.00 | 841.00 | 830.00 | 833.00 | 833.00 | - | 52,100 |
| Jul 13, 2026 | 833.00 | 838.00 | 826.00 | 833.00 | 833.00 | 0.24% | 68,000 |