Skip to main content
logo
TV Asahi Holdings Corporation (TYO:9409)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
-20.00 (-0.64%)
May 27, 2026, 3:30 PM JST

TV Asahi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,475.003,485.003,420.003,475.003,475.00-3.47%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