Skip to main content
logo
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
4,585.00
-25.00 (-0.54%)
At close: Jan 22, 2026

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,610.004,640.004,540.004,590.00--0.43%45,500
Jan 21, 20264,545.004,670.004,520.004,610.004,610.002.56%148,000
Jan 20, 20264,525.004,530.004,495.004,495.004,495.00-0.99%40,200
Jan 19, 20264,515.004,575.004,500.004,540.004,540.000.89%64,700
Jan 16, 20264,485.004,500.004,440.004,500.004,500.00-0.77%50,400
Jan 15, 20264,470.004,540.004,450.004,535.004,535.001.45%72,300
Jan 14, 20264,450.004,490.004,440.004,470.004,470.000.11%81,900
Jan 13, 20264,485.004,500.004,440.004,465.004,465.00-0.45%72,300
Jan 9, 20264,505.004,530.004,455.004,485.004,485.00-0.44%63,100
Jan 8, 20264,500.004,545.004,500.004,505.004,505.000.22%57,100
Jan 7, 20264,555.004,565.004,490.004,495.004,495.00-1.53%69,300
Jan 6, 20264,545.004,590.004,515.004,565.004,565.001.22%55,300
Jan 5, 20264,550.004,585.004,495.004,510.004,510.00-1.53%68,700
Dec 30, 20254,600.004,615.004,570.004,580.004,580.00-0.33%29,100
Dec 29, 20254,650.004,650.004,565.004,595.004,595.00-0.22%34,600
Dec 26, 20254,630.004,630.004,590.004,605.004,605.00-0.22%27,500
Dec 25, 20254,665.004,665.004,590.004,615.004,615.00-0.11%36,100
Dec 24, 20254,650.004,670.004,570.004,620.004,620.00-1.39%63,200
Dec 23, 20254,655.004,695.004,635.004,685.004,685.000.64%28,500
Dec 22, 20254,740.004,745.004,625.004,655.004,655.00-1.59%42,300
Dec 19, 20254,680.004,740.004,665.004,730.004,730.000.42%63,400
Dec 18, 20254,655.004,710.004,625.004,710.004,710.001.07%48,400
Dec 17, 20254,680.004,680.004,590.004,660.004,660.00-0.43%53,900
Dec 16, 20254,745.004,755.004,660.004,680.004,680.00-1.47%53,900
Dec 15, 20254,725.004,760.004,700.004,750.004,750.000.11%26,500
Dec 12, 20254,660.004,785.004,645.004,745.004,745.003.38%73,500
Dec 11, 20254,660.004,660.004,560.004,590.004,590.00-1.71%44,000
Dec 10, 20254,695.004,735.004,650.004,670.004,670.00-0.32%58,400
Dec 9, 20254,770.004,790.004,675.004,685.004,685.00-1.78%55,100
Dec 8, 20254,745.004,790.004,740.004,770.004,770.002.03%52,300
Dec 5, 20254,675.004,710.004,655.004,675.004,675.00-0.64%35,700
Dec 4, 20254,680.004,715.004,670.004,705.004,705.00-0.63%41,200
Dec 3, 20254,750.004,770.004,680.004,735.004,735.00-0.73%51,100
Dec 2, 20254,885.004,890.004,760.004,770.004,770.00-2.05%62,100
Dec 1, 20254,940.004,995.004,840.004,870.004,870.00-1.72%72,500
Nov 28, 20254,955.004,965.004,905.004,955.004,955.00-0.90%50,900
Nov 27, 20255,040.005,040.004,980.005,000.005,000.000.30%23,700
Nov 26, 20255,020.005,040.004,960.004,985.004,985.00-0.70%50,800
Nov 25, 20254,955.005,030.004,955.005,020.005,020.00-0.59%33,000
Nov 21, 20254,875.005,050.004,840.005,050.005,050.003.38%48,600
Nov 20, 20254,790.004,930.004,790.004,885.004,885.002.20%56,000
Nov 19, 20254,880.004,910.004,780.004,780.004,780.00-2.05%37,900
Nov 18, 20254,950.004,950.004,850.004,880.004,880.00-1.41%45,400
Nov 17, 20254,920.004,955.004,865.004,950.004,950.000.61%49,300
Nov 14, 20254,950.004,960.004,890.004,920.004,920.00-0.81%65,600
Nov 13, 20254,895.004,990.004,895.004,960.004,960.001.02%31,200
Nov 12, 20254,830.004,935.004,830.004,910.004,910.002.08%85,200
Nov 11, 20255,020.005,020.004,785.004,810.004,810.00-4.18%83,900
Nov 10, 20254,925.005,020.004,845.005,020.005,020.002.76%73,900
Nov 7, 20254,930.004,995.004,835.004,885.004,885.00-2.30%106,400