Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
-45.00 (-1.43%)
Oct 24, 2025, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,145.003,155.003,085.003,105.003,105.00-1.43%136,200
Oct 23, 20253,125.003,175.003,120.003,150.003,150.000.96%143,100
Oct 22, 20253,090.003,135.003,090.003,120.003,120.001.13%188,500
Oct 21, 20253,065.003,115.003,065.003,085.003,085.000.65%193,200
Oct 20, 20253,055.003,090.003,050.003,065.003,065.001.83%125,900
Oct 17, 20253,025.003,035.002,988.003,010.003,010.00-0.82%255,200
Oct 16, 20253,060.003,070.003,035.003,035.003,035.000.33%162,500
Oct 15, 20253,045.003,070.003,005.003,025.003,025.00-0.82%254,500
Oct 14, 20253,045.003,090.003,025.003,050.003,050.00-0.49%367,100
Oct 10, 20253,140.003,150.003,050.003,065.003,065.00-3.92%465,400
Oct 9, 20253,160.003,200.003,155.003,190.003,190.000.95%231,900
Oct 8, 20253,210.003,225.003,140.003,160.003,160.00-2.02%432,200
Oct 7, 20253,245.003,245.003,200.003,225.003,225.00-0.77%168,000
Oct 6, 20253,255.003,270.003,220.003,250.003,250.002.04%515,200
Oct 3, 20253,250.003,290.003,170.003,185.003,185.00-1.70%601,900
Oct 2, 20253,265.003,290.003,190.003,240.003,240.00-0.31%418,100
Oct 1, 20253,340.003,345.003,245.003,250.003,250.00-3.13%465,700
Sep 30, 20253,340.003,365.003,300.003,355.003,355.002.60%301,700
Sep 29, 20253,315.003,330.003,250.003,270.003,270.00-2.10%567,300
Sep 26, 20253,280.003,355.003,280.003,340.003,310.002.45%370,000
Sep 25, 20253,275.003,285.003,215.003,260.003,230.720.15%720,900
Sep 24, 20253,260.003,300.003,240.003,255.003,225.760.15%254,000
Sep 22, 20253,245.003,275.003,205.003,250.003,220.810.15%466,100
Sep 19, 20253,300.003,335.003,235.003,245.003,215.85-1.67%388,000
Sep 18, 20253,310.003,315.003,240.003,300.003,270.360.30%248,300
Sep 17, 20253,305.003,325.003,260.003,290.003,260.45-1.64%645,800
Sep 16, 20253,345.003,375.003,310.003,345.003,314.960.90%645,800
Sep 12, 20253,380.003,385.003,310.003,315.003,285.22-0.90%340,300
Sep 11, 20253,345.003,370.003,320.003,345.003,314.961.67%467,900
Sep 10, 20253,255.003,300.003,250.003,290.003,260.450.61%165,500
Sep 9, 20253,290.003,335.003,260.003,270.003,240.630.46%311,300
Sep 8, 20253,205.003,280.003,190.003,255.003,225.761.56%381,300
Sep 5, 20253,175.003,210.003,155.003,205.003,176.211.75%339,000
Sep 4, 20253,175.003,180.003,115.003,150.003,121.71-0.32%237,300
Sep 3, 20253,180.003,195.003,145.003,160.003,131.62-0.63%257,900
Sep 2, 20253,140.003,180.003,115.003,180.003,151.441.92%208,300
Sep 1, 20253,110.003,125.003,080.003,120.003,091.980.48%130,600
Aug 29, 20253,100.003,130.003,080.003,105.003,077.12-0.16%203,600
Aug 28, 20253,150.003,150.003,070.003,110.003,082.07-0.96%287,700
Aug 27, 20253,145.003,175.003,120.003,140.003,111.800.32%284,500
Aug 26, 20253,110.003,145.003,090.003,130.003,101.890.97%147,800
Aug 25, 20253,170.003,170.003,085.003,100.003,072.16-1.27%289,300
Aug 22, 20253,155.003,175.003,105.003,140.003,111.800.80%239,300
Aug 21, 20253,110.003,120.003,075.003,115.003,087.030.32%217,000
Aug 20, 20253,110.003,130.003,075.003,105.003,077.12-0.48%150,200
Aug 19, 20253,085.003,145.003,070.003,120.003,091.981.96%335,100
Aug 18, 20253,050.003,070.003,030.003,060.003,032.521.32%168,400
Aug 15, 20253,015.003,030.002,977.003,020.002,992.88-276,500
Aug 14, 20253,015.003,030.002,993.003,020.002,992.88-0.17%158,700
Aug 13, 20252,994.003,045.002,959.003,025.002,997.841.24%287,200