Asahi Broadcasting Group Holdings Corporation (TYO:9405)
Japan · Delayed Price · Currency is JPY 838.00
-8.00 (-0.95%)
May 27, 2026, 3:30 PM JST
TYO:9405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 841.00 | 852.00 | 828.00 | 838.00 | 838.00 | -0.95% | 147,300 |
| May 26, 2026 | 830.00 | 856.00 | 822.00 | 846.00 | 846.00 | 3.05% | 184,800 |
| May 25, 2026 | 845.00 | 850.00 | 816.00 | 821.00 | 821.00 | -2.84% | 115,000 |
| May 22, 2026 | 825.00 | 849.00 | 818.00 | 845.00 | 845.00 | 8.33% | 237,800 |
| May 21, 2026 | 773.00 | 785.00 | 772.00 | 780.00 | 780.00 | 1.56% | 55,900 |
| May 20, 2026 | 773.00 | 779.00 | 763.00 | 768.00 | 768.00 | -0.52% | 58,500 |
| May 19, 2026 | 772.00 | 783.00 | 772.00 | 772.00 | 772.00 | -0.26% | 64,800 |
| May 18, 2026 | 780.00 | 782.00 | 770.00 | 774.00 | 774.00 | -0.64% | 70,200 |
| May 15, 2026 | 786.00 | 789.00 | 776.00 | 779.00 | 779.00 | -0.64% | 60,400 |
| May 14, 2026 | 788.00 | 788.00 | 781.00 | 784.00 | 784.00 | -0.13% | 34,100 |
| May 13, 2026 | 794.00 | 797.00 | 784.00 | 785.00 | 785.00 | -0.63% | 76,900 |
| May 12, 2026 | 774.00 | 799.00 | 774.00 | 790.00 | 790.00 | -4.47% | 174,300 |
| May 11, 2026 | 828.00 | 831.00 | 820.00 | 827.00 | 827.00 | 0.85% | 120,100 |
| May 8, 2026 | 833.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.91% | 69,900 |
| May 7, 2026 | 837.00 | 844.00 | 835.00 | 836.00 | 836.00 | 0.48% | 46,900 |
| May 1, 2026 | 829.00 | 836.00 | 822.00 | 832.00 | 832.00 | 0.73% | 43,600 |
| Apr 30, 2026 | 844.00 | 844.00 | 823.00 | 826.00 | 826.00 | -2.48% | 79,300 |
| Apr 28, 2026 | 836.00 | 847.00 | 832.00 | 847.00 | 847.00 | 1.44% | 52,800 |
| Apr 27, 2026 | 841.00 | 845.00 | 833.00 | 835.00 | 835.00 | -0.71% | 44,700 |
| Apr 24, 2026 | 840.00 | 849.00 | 836.00 | 841.00 | 841.00 | 0.12% | 48,900 |
| Apr 23, 2026 | 851.00 | 853.00 | 832.00 | 840.00 | 840.00 | -1.64% | 106,200 |
| Apr 22, 2026 | 861.00 | 863.00 | 851.00 | 854.00 | 854.00 | -0.81% | 48,300 |
| Apr 21, 2026 | 885.00 | 885.00 | 861.00 | 861.00 | 861.00 | -2.16% | 58,700 |
| Apr 20, 2026 | 886.00 | 887.00 | 879.00 | 880.00 | 880.00 | - | 40,200 |
| Apr 17, 2026 | 889.00 | 890.00 | 879.00 | 880.00 | 880.00 | -0.56% | 52,200 |
| Apr 16, 2026 | 885.00 | 891.00 | 882.00 | 885.00 | 885.00 | 0.23% | 62,300 |
| Apr 15, 2026 | 871.00 | 890.00 | 871.00 | 883.00 | 883.00 | 1.85% | 75,200 |
| Apr 14, 2026 | 865.00 | 871.00 | 865.00 | 867.00 | 867.00 | 0.58% | 58,900 |
| Apr 13, 2026 | 861.00 | 870.00 | 856.00 | 862.00 | 862.00 | -0.46% | 92,400 |
| Apr 10, 2026 | 871.00 | 880.00 | 863.00 | 866.00 | 866.00 | -0.12% | 87,300 |
| Apr 9, 2026 | 873.00 | 878.00 | 867.00 | 867.00 | 867.00 | -0.57% | 85,200 |
| Apr 8, 2026 | 860.00 | 872.00 | 860.00 | 872.00 | 872.00 | 2.59% | 82,600 |
| Apr 7, 2026 | 868.00 | 870.00 | 848.00 | 850.00 | 850.00 | -2.07% | 96,700 |
| Apr 6, 2026 | 855.00 | 870.00 | 855.00 | 868.00 | 868.00 | 1.52% | 68,000 |
| Apr 3, 2026 | 854.00 | 864.00 | 854.00 | 855.00 | 855.00 | 0.35% | 57,900 |
| Apr 2, 2026 | 876.00 | 882.00 | 851.00 | 852.00 | 852.00 | -2.18% | 104,600 |
| Apr 1, 2026 | 869.00 | 876.00 | 865.00 | 871.00 | 871.00 | 1.28% | 57,200 |
| Mar 31, 2026 | 871.00 | 873.00 | 860.00 | 860.00 | 860.00 | -3.15% | 126,700 |
| Mar 30, 2026 | 869.00 | 888.00 | 863.00 | 888.00 | 888.00 | 0.11% | 278,100 |
| Mar 27, 2026 | 897.00 | 912.00 | 893.00 | 909.00 | 887.00 | -1.09% | 335,100 |
| Mar 26, 2026 | 911.00 | 919.00 | 895.00 | 919.00 | 896.76 | 1.88% | 107,700 |
| Mar 25, 2026 | 898.00 | 908.00 | 891.00 | 902.00 | 880.17 | 2.62% | 107,200 |
| Mar 24, 2026 | 883.00 | 886.00 | 874.00 | 879.00 | 857.73 | 1.27% | 65,200 |
| Mar 23, 2026 | 888.00 | 890.00 | 868.00 | 868.00 | 846.99 | -3.45% | 145,900 |
| Mar 19, 2026 | 904.00 | 911.00 | 899.00 | 899.00 | 877.24 | -1.86% | 78,300 |
| Mar 18, 2026 | 915.00 | 916.00 | 900.00 | 916.00 | 893.83 | 1.33% | 117,300 |
| Mar 17, 2026 | 920.00 | 922.00 | 904.00 | 904.00 | 882.12 | -1.42% | 113,000 |
| Mar 16, 2026 | 919.00 | 926.00 | 913.00 | 917.00 | 894.81 | -0.11% | 113,300 |
| Mar 13, 2026 | 915.00 | 932.00 | 915.00 | 918.00 | 895.78 | - | 112,100 |
| Mar 12, 2026 | 941.00 | 945.00 | 916.00 | 918.00 | 895.78 | -2.44% | 198,700 |