Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
+55.00 (1.60%)
Jan 22, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,315.003,330.003,280.003,330.003,330.00-0.30%163,800
Dec 16, 20253,350.003,380.003,340.003,340.003,340.000.30%229,500
Dec 15, 20253,375.003,390.003,305.003,330.003,330.00-1.33%231,000
Dec 12, 20253,260.003,375.003,230.003,375.003,375.005.47%395,200
Dec 11, 20253,255.003,260.003,185.003,200.003,200.00-1.23%147,100
Dec 10, 20253,230.003,255.003,225.003,240.003,240.000.31%170,500
Dec 9, 20253,250.003,270.003,220.003,230.003,230.00-1.22%144,200
Dec 8, 20253,275.003,305.003,260.003,270.003,270.001.40%216,500
Dec 5, 20253,220.003,260.003,200.003,225.003,225.00-191,000
Dec 4, 20253,210.003,240.003,195.003,225.003,225.00-0.31%154,600
Dec 3, 20253,210.003,245.003,200.003,235.003,235.000.47%178,100
Dec 2, 20253,305.003,305.003,215.003,220.003,220.00-3.01%185,600
Dec 1, 20253,350.003,370.003,315.003,320.003,320.00-1.04%187,300
Nov 28, 20253,380.003,380.003,325.003,355.003,355.00-0.15%150,400
Nov 27, 20253,370.003,385.003,350.003,360.003,360.000.15%154,800
Nov 26, 20253,315.003,365.003,310.003,355.003,355.000.90%275,100
Nov 25, 20253,300.003,325.003,260.003,325.003,325.000.45%246,500
Nov 21, 20253,275.003,315.003,270.003,310.003,310.000.91%196,200
Nov 20, 20253,300.003,305.003,250.003,280.003,280.000.77%242,000
Nov 19, 20253,220.003,260.003,205.003,255.003,255.000.93%609,100
Nov 18, 20253,290.003,295.003,225.003,225.003,225.00-2.27%301,300
Nov 17, 20253,255.003,310.003,245.003,300.003,300.001.07%138,600
Nov 14, 20253,255.003,285.003,235.003,265.003,265.00-1.36%202,200
Nov 13, 20253,300.003,330.003,285.003,310.003,310.00-0.30%189,700
Nov 12, 20253,290.003,370.003,225.003,320.003,320.002.47%461,500
Nov 11, 20253,250.003,270.003,205.003,240.003,240.00-0.46%357,800
Nov 10, 20253,260.003,270.003,215.003,255.003,255.001.72%158,300
Nov 7, 20253,240.003,310.003,160.003,200.003,200.00-1.39%405,200