Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-15.00 (-0.47%)
Jun 18, 2026, 1:49 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,200.003,235.003,185.003,185.00--0.78%48,300
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
Jun 5, 20263,250.003,385.003,210.003,345.003,345.001.98%620,700
Jun 4, 20263,130.003,375.003,110.003,280.003,280.005.30%852,600
Jun 3, 20263,100.003,135.003,015.003,115.003,115.00-405,600
Jun 2, 20263,110.003,165.003,080.003,115.003,115.000.32%403,700
Jun 1, 20263,125.003,190.003,025.003,105.003,105.00-0.96%565,500
May 29, 20263,045.003,200.003,045.003,135.003,135.003.29%464,400
May 28, 20263,080.003,090.003,035.003,035.003,035.00-1.78%383,000
May 27, 20263,085.003,105.003,050.003,090.003,090.00-0.64%233,600
May 26, 20263,065.003,140.003,055.003,110.003,110.001.30%225,900
May 25, 20263,100.003,115.003,050.003,070.003,070.00-1.13%178,400
May 22, 20263,145.003,170.003,095.003,105.003,105.00-0.96%170,000
May 21, 20263,160.003,180.003,105.003,135.003,135.00-211,600
May 20, 20263,130.003,150.003,085.003,135.003,135.000.32%291,900
May 19, 20263,100.003,140.003,075.003,125.003,125.002.80%242,600
May 18, 20263,070.003,080.003,015.003,040.003,040.000.16%468,700
May 15, 20263,070.003,085.002,957.003,035.003,035.00-5.89%992,900
May 14, 20263,265.003,360.003,150.003,225.003,225.00-1.53%859,700
May 13, 20263,215.003,330.003,205.003,275.003,275.001.87%286,500
May 12, 20263,220.003,260.003,210.003,215.003,215.00-0.16%164,900
May 11, 20263,220.003,235.003,190.003,220.003,220.00-0.31%294,200
May 8, 20263,300.003,310.003,195.003,230.003,230.00-1.82%246,500
May 7, 20263,290.003,325.003,285.003,290.003,290.000.77%191,900
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