Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+30.00 (0.97%)
Oct 19, 2026, 1:10 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,125.003,150.003,090.003,115.003,115.000.97%194,000
Oct 16, 20263,050.003,095.003,050.003,085.003,085.002.15%285,600
Oct 15, 20262,944.003,045.002,933.003,020.003,020.003.50%450,600
Oct 14, 20263,000.003,010.002,911.002,918.002,918.00-2.73%494,400
Oct 13, 20263,030.003,035.002,994.003,000.003,000.000.17%267,400
Oct 9, 20262,995.003,035.002,991.002,995.002,995.000.77%259,900
Oct 8, 20262,964.002,974.002,947.002,972.002,972.000.68%318,600
Oct 7, 20263,000.003,010.002,952.002,952.002,952.00-1.60%298,100
Oct 6, 20262,979.003,020.002,978.003,000.003,000.000.47%276,200
Oct 5, 20262,985.003,010.002,970.002,986.002,986.000.03%321,000
Oct 2, 20262,980.003,010.002,968.002,985.002,985.00-0.03%456,900
Oct 1, 20262,936.002,996.002,919.002,986.002,986.001.56%689,700
Sep 30, 20262,952.002,965.002,936.002,940.002,940.00-0.74%511,400
Sep 29, 20263,015.003,035.002,960.002,962.002,962.00-2.41%414,300
Sep 28, 20263,130.003,130.003,080.003,085.003,035.00-0.80%286,000
Sep 25, 20263,120.003,135.003,105.003,110.003,059.590.32%189,000
Sep 24, 20263,120.003,130.003,095.003,100.003,049.76-0.96%273,800
Sep 18, 20263,160.003,165.003,130.003,130.003,079.27-0.95%387,100
Sep 17, 20263,175.003,195.003,145.003,160.003,108.78-0.32%183,300
Sep 16, 20263,180.003,195.003,155.003,170.003,118.620.48%140,500
Sep 15, 20263,210.003,210.003,130.003,155.003,103.87-0.63%110,800
Sep 14, 20263,150.003,175.003,135.003,175.003,123.541.28%229,000
Sep 11, 20263,110.003,160.003,110.003,135.003,084.190.32%308,200
Sep 10, 20263,050.003,140.003,045.003,125.003,074.352.12%336,900
Sep 9, 20263,085.003,090.003,060.003,060.003,010.41-0.97%153,200
Sep 8, 20263,100.003,110.003,085.003,090.003,039.92-0.64%121,600
Sep 7, 20263,100.003,130.003,085.003,110.003,059.59-0.32%196,000
Sep 4, 20263,105.003,130.003,080.003,120.003,069.43-0.16%293,500
Sep 3, 20263,140.003,145.003,095.003,125.003,074.35-0.32%158,800
Sep 2, 20263,150.003,175.003,125.003,135.003,084.19-0.95%190,000
Sep 1, 20263,140.003,170.003,140.003,165.003,113.700.80%124,700
Aug 31, 20263,130.003,155.003,120.003,140.003,089.110.32%172,000
Aug 28, 20263,115.003,145.003,110.003,130.003,079.270.64%153,300
Aug 27, 20263,140.003,165.003,095.003,110.003,059.59-1.43%224,400
Aug 26, 20263,150.003,180.003,150.003,155.003,103.870.32%113,100
Aug 25, 20263,150.003,175.003,135.003,145.003,094.030.64%156,800
Aug 24, 20263,080.003,145.003,065.003,125.003,074.351.63%159,800
Aug 21, 20263,105.003,120.003,050.003,075.003,025.16-0.81%142,700
Aug 20, 20263,080.003,100.003,065.003,100.003,049.760.81%155,700
Aug 19, 20263,035.003,080.003,030.003,075.003,025.160.82%163,100
Aug 18, 20263,045.003,065.003,020.003,050.003,000.57-0.33%139,300
Aug 17, 20263,055.003,105.003,055.003,060.003,010.410.16%189,100
Aug 14, 20263,025.003,060.003,000.003,055.003,005.490.16%195,400
Aug 13, 20263,065.003,080.003,030.003,050.003,000.57-0.33%176,600
Aug 12, 20263,075.003,090.003,030.003,060.003,010.410.33%245,400
Aug 10, 20263,025.003,060.002,935.003,050.003,000.57-0.65%527,400
Aug 7, 20263,065.003,115.003,035.003,070.003,020.240.66%287,300
Aug 6, 20263,020.003,085.003,005.003,050.003,000.570.99%317,700
Aug 5, 20263,020.003,045.003,000.003,020.002,971.050.33%185,200
Aug 4, 20263,100.003,105.003,005.003,010.002,961.22-2.43%214,800