Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+5.00 (0.15%)
Mar 6, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,355.003,375.003,290.003,305.003,305.001.38%151,800
Mar 4, 20263,260.003,300.003,235.003,260.003,260.00-0.76%324,800
Mar 3, 20263,345.003,345.003,265.003,285.003,285.00-2.67%221,700
Mar 2, 20263,355.003,385.003,335.003,375.003,375.00-225,400
Feb 27, 20263,430.003,435.003,355.003,375.003,375.00-175,500
Feb 26, 20263,320.003,435.003,310.003,375.003,375.003.85%371,500
Feb 25, 20263,250.003,300.003,215.003,250.003,250.00-346,500
Feb 24, 20263,210.003,250.003,180.003,250.003,250.001.25%480,500
Feb 20, 20263,305.003,315.003,210.003,210.003,210.00-3.89%309,900
Feb 19, 20263,410.003,415.003,340.003,340.003,340.00-1.76%161,900
Feb 18, 20263,410.003,420.003,395.003,400.003,400.00-0.73%159,900
Feb 17, 20263,525.003,545.003,425.003,425.003,425.00-3.52%275,800
Feb 16, 20263,650.003,650.003,530.003,550.003,550.00-2.34%294,200
Feb 13, 20263,740.003,800.003,545.003,635.003,635.00-2.02%474,200
Feb 12, 20263,600.003,720.003,595.003,710.003,710.003.92%488,200
Feb 10, 20263,600.003,630.003,570.003,570.003,570.00-295,800
Feb 9, 20263,550.003,585.003,510.003,570.003,570.002.59%255,600
Feb 6, 20263,600.003,615.003,430.003,480.003,480.00-2.38%579,000
Feb 5, 20263,590.003,615.003,550.003,565.003,565.000.56%431,400
Feb 4, 20263,595.003,620.003,480.003,545.003,545.00-1.66%437,700
Feb 3, 20263,580.003,625.003,575.003,605.003,605.000.70%176,000
Feb 2, 20263,595.003,615.003,555.003,580.003,580.000.28%162,100
Jan 30, 20263,590.003,590.003,540.003,570.003,570.000.56%253,700
Jan 29, 20263,505.003,570.003,495.003,550.003,550.001.14%223,100
Jan 28, 20263,545.003,550.003,495.003,510.003,510.00-0.99%212,600
Jan 27, 20263,555.003,575.003,520.003,545.003,545.00-0.28%224,500
Jan 26, 20263,525.003,585.003,525.003,555.003,555.00-1.66%244,700
Jan 23, 20263,545.003,635.003,535.003,615.003,615.003.73%343,200
Jan 22, 20263,485.003,505.003,450.003,485.003,485.001.60%257,500
Jan 21, 20263,430.003,460.003,405.003,430.003,430.00-0.44%212,800
Jan 20, 20263,460.003,485.003,445.003,445.003,445.00-0.43%202,800
Jan 19, 20263,475.003,495.003,445.003,460.003,460.00-0.72%175,600
Jan 16, 20263,435.003,500.003,430.003,485.003,485.001.46%203,800
Jan 15, 20263,430.003,470.003,410.003,435.003,435.00-0.15%186,300
Jan 14, 20263,440.003,470.003,405.003,440.003,440.000.58%172,800
Jan 13, 20263,450.003,475.003,410.003,420.003,420.00-179,200
Jan 9, 20263,420.003,450.003,390.003,420.003,420.000.29%153,700
Jan 8, 20263,365.003,420.003,365.003,410.003,410.001.34%129,000
Jan 7, 20263,350.003,425.003,330.003,365.003,365.00-1.32%299,700
Jan 6, 20263,330.003,420.003,315.003,410.003,410.003.02%219,400
Jan 5, 20263,320.003,345.003,295.003,310.003,310.00-0.60%180,200
Dec 30, 20253,365.003,370.003,330.003,330.003,330.00-0.60%102,600
Dec 29, 20253,325.003,355.003,320.003,350.003,350.000.75%117,000
Dec 26, 20253,355.003,360.003,300.003,325.003,325.00-0.75%93,800
Dec 25, 20253,400.003,410.003,325.003,350.003,350.00-1.03%136,700
Dec 24, 20253,350.003,385.003,330.003,385.003,385.001.20%138,000
Dec 23, 20253,315.003,360.003,310.003,345.003,345.00-0.15%85,400
Dec 22, 20253,370.003,395.003,340.003,350.003,350.00-0.15%147,900
Dec 19, 20253,350.003,365.003,325.003,355.003,355.000.75%240,900
Dec 18, 20253,325.003,350.003,305.003,330.003,330.00-114,600