Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
+10.00 (0.32%)
Sep 25, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,120.003,135.003,105.003,110.003,110.000.32%189,000
Sep 24, 20263,120.003,130.003,095.003,100.003,100.00-0.96%273,800
Sep 18, 20263,160.003,165.003,130.003,130.003,130.00-0.95%387,100
Sep 17, 20263,175.003,195.003,145.003,160.003,160.00-0.32%183,300
Sep 16, 20263,180.003,195.003,155.003,170.003,170.000.48%140,500
Sep 15, 20263,210.003,210.003,130.003,155.003,155.00-0.63%110,800
Sep 14, 20263,150.003,175.003,135.003,175.003,175.001.28%229,000
Sep 11, 20263,110.003,160.003,110.003,135.003,135.000.32%308,200
Sep 10, 20263,050.003,140.003,045.003,125.003,125.002.12%336,900
Sep 9, 20263,085.003,090.003,060.003,060.003,060.00-0.97%153,200
Sep 8, 20263,100.003,110.003,085.003,090.003,090.00-0.64%121,600
Sep 7, 20263,100.003,130.003,085.003,110.003,110.00-0.32%196,000
Sep 4, 20263,105.003,130.003,080.003,120.003,120.00-0.16%293,500
Sep 3, 20263,140.003,145.003,095.003,125.003,125.00-0.32%158,800
Sep 2, 20263,150.003,175.003,125.003,135.003,135.00-0.95%190,000
Sep 1, 20263,140.003,170.003,140.003,165.003,165.000.80%124,700
Aug 31, 20263,130.003,155.003,120.003,140.003,140.000.32%172,000
Aug 28, 20263,115.003,145.003,110.003,130.003,130.000.64%153,300
Aug 27, 20263,140.003,165.003,095.003,110.003,110.00-1.43%224,400
Aug 26, 20263,150.003,180.003,150.003,155.003,155.000.32%113,100
Aug 25, 20263,150.003,175.003,135.003,145.003,145.000.64%156,800
Aug 24, 20263,080.003,145.003,065.003,125.003,125.001.63%159,800
Aug 21, 20263,105.003,120.003,050.003,075.003,075.00-0.81%142,700
Aug 20, 20263,080.003,100.003,065.003,100.003,100.000.81%155,700
Aug 19, 20263,035.003,080.003,030.003,075.003,075.000.82%163,100
Aug 18, 20263,045.003,065.003,020.003,050.003,050.00-0.33%139,300
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