Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+20.00 (0.61%)
Sep 10, 2025, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,290.003,335.003,260.003,270.003,270.000.46%311,300
Sep 8, 20253,205.003,280.003,190.003,255.003,255.001.56%381,300
Sep 5, 20253,175.003,210.003,155.003,205.003,205.001.75%339,000
Sep 4, 20253,175.003,180.003,115.003,150.003,150.00-0.32%237,300
Sep 3, 20253,180.003,195.003,145.003,160.003,160.00-0.63%257,900
Sep 2, 20253,140.003,180.003,115.003,180.003,180.001.92%208,300
Sep 1, 20253,110.003,125.003,080.003,120.003,120.000.48%130,600
Aug 29, 20253,100.003,130.003,080.003,105.003,105.00-0.16%203,600
Aug 28, 20253,150.003,150.003,070.003,110.003,110.00-0.96%287,700
Aug 27, 20253,145.003,175.003,120.003,140.003,140.000.32%284,500
Aug 26, 20253,110.003,145.003,090.003,130.003,130.000.97%147,800
Aug 25, 20253,170.003,170.003,085.003,100.003,100.00-1.27%289,300
Aug 22, 20253,155.003,175.003,105.003,140.003,140.000.80%239,300
Aug 21, 20253,110.003,120.003,075.003,115.003,115.000.32%217,000
Aug 20, 20253,110.003,130.003,075.003,105.003,105.00-0.48%150,200
Aug 19, 20253,085.003,145.003,070.003,120.003,120.001.96%335,100
Aug 18, 20253,050.003,070.003,030.003,060.003,060.001.32%168,400
Aug 15, 20253,015.003,030.002,977.003,020.003,020.00-276,500
Aug 14, 20253,015.003,030.002,993.003,020.003,020.00-0.17%158,700
Aug 13, 20252,994.003,045.002,959.003,025.003,025.001.24%287,200
Aug 12, 20252,950.003,025.002,934.002,988.002,988.001.25%527,200
Aug 8, 20252,915.002,966.002,910.002,951.002,951.000.41%298,900
Aug 7, 20252,958.003,010.002,907.002,939.002,939.00-3.80%386,700
Aug 6, 20252,959.003,100.002,943.003,055.003,055.002.69%419,200
Aug 5, 20252,960.002,998.002,934.002,975.002,975.001.33%245,800
Aug 4, 20252,900.002,942.002,900.002,936.002,936.000.07%208,700
Aug 1, 20252,871.002,963.002,868.002,934.002,934.003.06%347,100
Jul 31, 20252,815.002,862.002,801.002,847.002,847.001.50%240,400
Jul 30, 20252,798.002,810.002,775.002,805.002,805.000.57%227,400
Jul 29, 20252,780.002,799.002,771.002,789.002,789.00-0.07%152,100
Jul 28, 20252,850.002,852.002,776.002,791.002,791.00-1.76%178,500
Jul 25, 20252,869.002,870.002,827.002,841.002,841.00-0.07%288,300
Jul 24, 20252,865.002,865.002,819.002,843.002,843.00-1.08%264,900
Jul 23, 20252,900.002,915.002,820.002,874.002,874.00-0.42%311,700
Jul 22, 20252,868.002,905.002,848.002,886.002,886.001.12%252,600
Jul 18, 20252,840.002,871.002,815.002,854.002,854.000.67%277,900
Jul 17, 20252,848.002,856.002,818.002,835.002,835.00-0.28%270,400
Jul 16, 20252,820.002,848.002,803.002,843.002,843.001.61%313,000
Jul 15, 20252,799.002,819.002,779.002,798.002,798.001.63%307,700
Jul 14, 20252,764.002,800.002,746.002,753.002,753.000.29%323,700
Jul 11, 20252,730.002,800.002,730.002,745.002,745.001.40%507,400
Jul 10, 20252,766.002,773.002,688.002,707.002,707.00-1.42%502,800
Jul 9, 20252,685.002,749.002,670.002,746.002,746.002.46%316,400
Jul 8, 20252,690.002,708.002,670.002,680.002,680.00-0.52%227,200
Jul 7, 20252,670.002,706.002,667.002,694.002,694.000.90%304,100
Jul 4, 20252,687.002,694.002,641.002,670.002,670.00-0.04%411,100
Jul 3, 20252,789.002,789.002,661.002,671.002,671.00-4.61%749,000
Jul 2, 20252,753.002,824.002,753.002,800.002,800.000.21%489,300
Jul 1, 20252,800.002,861.002,768.002,794.002,794.00-685,200
Jun 30, 20252,757.002,808.002,757.002,794.002,794.000.72%494,400