Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
2,934.00
+87.00 (3.06%)
Aug 1, 2025, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 27, 20252,706.002,774.002,706.002,774.002,774.002.51%642,900
Jun 26, 20252,689.002,732.002,677.002,706.002,706.000.22%401,900
Jun 25, 20252,750.002,779.002,680.002,700.002,700.00-0.18%608,900
Jun 24, 20252,731.002,742.002,652.002,705.002,705.000.33%432,900
Jun 23, 20252,659.002,708.002,621.002,696.002,696.001.51%476,500
Jun 20, 20252,671.002,678.002,640.002,656.002,656.00-0.82%704,100
Jun 19, 20252,692.002,708.002,663.002,678.002,678.00-0.26%306,800
Jun 18, 20252,606.002,687.002,601.002,685.002,685.003.91%509,700
Jun 17, 20252,608.002,627.002,566.002,584.002,584.00-1.67%464,700
Jun 16, 20252,677.002,692.002,589.002,628.002,628.00-1.83%522,600
Jun 13, 20252,647.002,684.002,624.002,677.002,677.001.13%520,400
Jun 12, 20252,690.002,709.002,639.002,647.002,647.00-0.64%435,300
Jun 11, 20252,649.002,685.002,627.002,664.002,664.000.99%469,300
Jun 10, 20252,670.002,701.002,604.002,638.002,638.000.69%540,300
Jun 9, 20252,596.002,620.002,587.002,620.002,620.000.92%297,400
Jun 6, 20252,581.002,601.002,572.002,596.002,596.000.82%427,700
Jun 5, 20252,591.002,616.002,566.002,575.002,575.00-0.43%381,800
Jun 4, 20252,591.002,612.002,576.002,586.002,586.00-0.27%231,600
Jun 3, 20252,610.002,617.002,567.002,593.002,593.00-0.65%232,300
Jun 2, 20252,599.002,623.002,582.002,610.002,610.00-208,700
May 30, 20252,631.002,632.002,604.002,610.002,610.00-0.68%345,100
May 29, 20252,636.002,662.002,617.002,628.002,628.000.50%306,800
May 28, 20252,637.002,651.002,603.002,615.002,615.00-0.04%550,500
May 27, 20252,578.002,626.002,568.002,616.002,616.002.07%281,400
May 26, 20252,598.002,598.002,551.002,563.002,563.00-0.12%269,500
May 23, 20252,536.002,569.002,531.002,566.002,566.001.02%327,600