Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan · Delayed Price · Currency is JPY 827.00
+7.00 (0.85%)
Aug 18, 2026, 1:59 PM JST
TYO:9405 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 820.00 | 825.00 | 814.00 | 824.00 | - | 0.49% | 47,800 |
| 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 |
| Jul 10, 2026 | 830.00 | 831.00 | 817.00 | 831.00 | 831.00 | 2.09% | 75,500 |
| Jul 9, 2026 | 813.00 | 819.00 | 812.00 | 814.00 | 814.00 | -0.12% | 27,900 |
| Jul 8, 2026 | 815.00 | 828.00 | 815.00 | 815.00 | 815.00 | -0.12% | 56,100 |
| Jul 7, 2026 | 801.00 | 818.00 | 800.00 | 816.00 | 816.00 | 1.75% | 49,000 |
| Jul 6, 2026 | 801.00 | 805.00 | 799.00 | 802.00 | 802.00 | 1.13% | 34,100 |
| Jul 3, 2026 | 796.00 | 800.00 | 793.00 | 793.00 | 793.00 | -0.25% | 63,300 |
| Jul 2, 2026 | 783.00 | 799.00 | 775.00 | 795.00 | 795.00 | 2.58% | 52,500 |
| Jul 1, 2026 | 775.00 | 783.00 | 775.00 | 775.00 | 775.00 | 0.13% | 38,200 |
| Jun 30, 2026 | 774.00 | 779.00 | 765.00 | 774.00 | 774.00 | 0.91% | 47,600 |
| Jun 29, 2026 | 765.00 | 774.00 | 764.00 | 767.00 | 767.00 | 1.05% | 67,600 |
| Jun 26, 2026 | 760.00 | 760.00 | 751.00 | 759.00 | 759.00 | -0.13% | 46,100 |
| Jun 25, 2026 | 764.00 | 769.00 | 759.00 | 760.00 | 760.00 | -0.52% | 57,200 |
| Jun 24, 2026 | 770.00 | 772.00 | 764.00 | 764.00 | 764.00 | -0.65% | 30,700 |
| Jun 23, 2026 | 782.00 | 782.00 | 766.00 | 769.00 | 769.00 | -1.79% | 46,200 |
| Jun 22, 2026 | 788.00 | 793.00 | 783.00 | 783.00 | 783.00 | 0.13% | 35,700 |
| Jun 19, 2026 | 788.00 | 792.00 | 782.00 | 782.00 | 782.00 | -0.76% | 29,600 |
| Jun 18, 2026 | 796.00 | 796.00 | 787.00 | 788.00 | 788.00 | -0.13% | 35,800 |
| Jun 17, 2026 | 791.00 | 799.00 | 789.00 | 789.00 | 789.00 | -0.25% | 37,800 |
| Jun 16, 2026 | 800.00 | 800.00 | 789.00 | 791.00 | 791.00 | -1.13% | 39,500 |
| Jun 15, 2026 | 800.00 | 806.00 | 800.00 | 800.00 | 800.00 | 0.63% | 24,700 |
| Jun 12, 2026 | 801.00 | 801.00 | 794.00 | 795.00 | 795.00 | -0.75% | 47,700 |
| Jun 11, 2026 | 809.00 | 809.00 | 793.00 | 801.00 | 801.00 | -0.50% | 72,300 |
| Jun 10, 2026 | 804.00 | 808.00 | 798.00 | 805.00 | 805.00 | 0.63% | 57,400 |
| Jun 9, 2026 | 808.00 | 812.00 | 796.00 | 800.00 | 800.00 | -0.50% | 44,400 |
| Jun 8, 2026 | 806.00 | 818.00 | 798.00 | 804.00 | 804.00 | -1.83% | 64,900 |