Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-10.00 (-0.33%)
Aug 18, 2026, 1:59 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,045.003,050.003,020.003,045.00--0.49%48,000
Aug 17, 20263,055.003,105.003,055.003,060.003,060.000.16%189,100
Aug 14, 20263,025.003,060.003,000.003,055.003,055.000.16%195,400
Aug 13, 20263,065.003,080.003,030.003,050.003,050.00-0.33%176,600
Aug 12, 20263,075.003,090.003,030.003,060.003,060.000.33%245,400
Aug 10, 20263,025.003,060.002,935.003,050.003,050.00-0.65%527,400
Aug 7, 20263,065.003,115.003,035.003,070.003,070.000.66%287,300
Aug 6, 20263,020.003,085.003,005.003,050.003,050.000.99%317,700
Aug 5, 20263,020.003,045.003,000.003,020.003,020.000.33%185,200
Aug 4, 20263,100.003,105.003,005.003,010.003,010.00-2.43%214,800
Aug 3, 20263,100.003,120.003,060.003,085.003,085.00-1.59%189,600
Jul 31, 20263,215.003,230.003,130.003,135.003,135.00-3.24%204,800
Jul 30, 20263,255.003,285.003,215.003,240.003,240.00-0.77%170,900
Jul 29, 20263,225.003,265.003,195.003,265.003,265.002.19%215,000
Jul 28, 20263,175.003,225.003,165.003,195.003,195.000.63%157,300
Jul 27, 20263,145.003,175.003,105.003,175.003,175.002.09%155,600
Jul 24, 20263,065.003,120.003,055.003,110.003,110.000.48%175,100
Jul 23, 20263,110.003,120.003,080.003,095.003,095.00-1.43%191,700
Jul 22, 20263,150.003,165.003,110.003,140.003,140.00-0.95%147,300
Jul 21, 20263,155.003,225.003,155.003,170.003,170.000.79%184,600
Jul 17, 20263,205.003,215.003,100.003,145.003,145.00-0.94%237,100
Jul 16, 20263,225.003,235.003,175.003,175.003,175.00-1.09%153,300
Jul 15, 20263,230.003,235.003,185.003,210.003,210.000.78%117,600
Jul 14, 20263,205.003,215.003,175.003,185.003,185.000.63%239,600
Jul 13, 20263,200.003,225.003,145.003,165.003,165.00-0.78%159,100
Jul 10, 20263,215.003,245.003,165.003,190.003,190.00-0.62%211,300
Jul 9, 20263,220.003,235.003,185.003,210.003,210.00-0.77%106,500
Jul 8, 20263,300.003,310.003,225.003,235.003,235.00-1.07%220,000
Jul 7, 20263,205.003,295.003,175.003,270.003,270.002.35%267,600
Jul 6, 20263,200.003,210.003,160.003,195.003,195.00-0.62%226,400
Jul 3, 20263,235.003,255.003,190.003,215.003,215.000.31%172,400
Jul 2, 20263,200.003,250.003,165.003,205.003,205.001.58%326,400
Jul 1, 20263,125.003,180.003,115.003,155.003,155.000.48%191,400
Jun 30, 20263,165.003,185.003,130.003,140.003,140.000.64%219,900
Jun 29, 20263,135.003,145.003,105.003,120.003,120.000.48%220,100
Jun 26, 20263,075.003,110.003,050.003,105.003,105.001.14%176,700
Jun 25, 20263,085.003,125.003,055.003,070.003,070.000.16%173,600
Jun 24, 20263,115.003,145.003,055.003,065.003,065.00-0.49%247,200
Jun 23, 20263,115.003,135.003,070.003,080.003,080.00-1.75%201,400
Jun 22, 20263,130.003,160.003,105.003,135.003,135.00-0.63%151,300
Jun 19, 20263,185.003,205.003,135.003,155.003,155.00-2.02%173,000
Jun 18, 20263,200.003,235.003,185.003,220.003,220.000.31%146,900
Jun 17, 20263,290.003,290.003,185.003,210.003,210.00-1.08%127,800
Jun 16, 20263,255.003,275.003,230.003,245.003,245.00-1.37%216,700
Jun 15, 20263,290.003,355.003,260.003,290.003,290.00-0.30%171,800
Jun 12, 20263,265.003,345.003,240.003,300.003,300.00-251,500
Jun 11, 20263,410.003,425.003,280.003,300.003,300.00-1.79%198,700
Jun 10, 20263,350.003,415.003,335.003,360.003,360.00-1.47%333,100
Jun 9, 20263,390.003,435.003,320.003,410.003,410.002.40%492,000
Jun 8, 20263,230.003,345.003,225.003,330.003,330.00-0.45%331,000