Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+30.00 (0.93%)
May 1, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,235.003,275.003,210.003,265.003,265.000.93%158,100
Apr 30, 20263,270.003,280.003,195.003,235.003,235.00-1.37%177,500
Apr 28, 20263,230.003,285.003,230.003,280.003,280.001.86%159,900
Apr 27, 20263,240.003,265.003,210.003,220.003,220.00-0.92%236,100
Apr 24, 20263,265.003,295.003,240.003,250.003,250.00-0.46%171,800
Apr 23, 20263,300.003,300.003,245.003,265.003,265.00-1.21%142,200
Apr 22, 20263,380.003,385.003,300.003,305.003,305.00-2.51%189,400
Apr 21, 20263,390.003,400.003,335.003,390.003,390.00-0.29%138,100
Apr 20, 20263,475.003,490.003,395.003,400.003,400.00-1.45%177,000
Apr 17, 20263,460.003,490.003,445.003,450.003,450.000.44%194,500
Apr 16, 20263,485.003,485.003,425.003,435.003,435.00-0.43%256,200
Apr 15, 20263,470.003,480.003,425.003,450.003,450.001.32%177,500
Apr 14, 20263,440.003,450.003,400.003,405.003,405.000.15%169,900
Apr 13, 20263,360.003,400.003,345.003,400.003,400.001.49%178,200
Apr 10, 20263,425.003,440.003,330.003,350.003,350.00-1.76%261,800
Apr 9, 20263,425.003,455.003,390.003,410.003,410.00-0.44%163,500
Apr 8, 20263,440.003,460.003,390.003,425.003,425.000.88%221,000
Apr 7, 20263,390.003,405.003,350.003,395.003,395.001.04%159,900
Apr 6, 20263,400.003,400.003,345.003,360.003,360.00-0.59%132,500
Apr 3, 20263,395.003,410.003,370.003,380.003,380.000.30%184,200
Apr 2, 20263,490.003,495.003,360.003,370.003,370.00-3.30%424,000
Apr 1, 20263,510.003,510.003,425.003,485.003,485.001.31%182,200
Mar 31, 20263,490.003,560.003,440.003,440.003,440.00-1.01%344,600
Mar 30, 20263,475.003,485.003,420.003,475.003,475.00-4.53%225,900
Mar 27, 20263,565.003,700.003,555.003,640.003,600.001.39%466,900
Mar 26, 20263,625.003,650.003,545.003,590.003,550.55-1.91%468,900
Mar 25, 20263,470.003,665.003,465.003,660.003,619.787.02%698,100
Mar 24, 20263,370.003,440.003,305.003,420.003,382.424.91%468,800
Mar 23, 20263,225.003,310.003,195.003,260.003,224.180.77%583,300
Mar 19, 20263,265.003,300.003,235.003,235.003,199.45-2.85%167,100
Mar 18, 20263,300.003,365.003,280.003,330.003,293.411.06%182,800
Mar 17, 20263,255.003,315.003,255.003,295.003,258.791.23%184,500
Mar 16, 20263,290.003,320.003,235.003,255.003,219.23-257,400
Mar 13, 20263,215.003,275.003,215.003,255.003,219.230.62%212,800
Mar 12, 20263,300.003,300.003,215.003,235.003,199.45-3.14%233,200
Mar 11, 20263,360.003,375.003,320.003,340.003,303.300.75%120,000
Mar 10, 20263,275.003,325.003,265.003,315.003,278.572.00%256,900
Mar 9, 20263,240.003,270.003,180.003,250.003,214.29-1.66%349,500
Mar 6, 20263,320.003,330.003,260.003,305.003,268.68-179,800
Mar 5, 20263,355.003,375.003,290.003,305.003,268.681.38%151,800
Mar 4, 20263,260.003,300.003,235.003,260.003,224.18-0.76%324,800
Mar 3, 20263,345.003,345.003,265.003,285.003,248.90-2.67%221,700
Mar 2, 20263,355.003,385.003,335.003,375.003,337.91-225,400
Feb 27, 20263,430.003,435.003,355.003,375.003,337.91-175,500
Feb 26, 20263,320.003,435.003,310.003,375.003,337.913.85%371,500
Feb 25, 20263,250.003,300.003,215.003,250.003,214.29-346,500
Feb 24, 20263,210.003,250.003,180.003,250.003,214.291.25%480,500
Feb 20, 20263,305.003,315.003,210.003,210.003,174.73-3.89%309,900
Feb 19, 20263,410.003,415.003,340.003,340.003,303.30-1.76%161,900
Feb 18, 20263,410.003,420.003,395.003,400.003,362.64-0.73%159,900