TV TOKYO Holdings Corporation (TYO:9413)
Japan · Delayed Price · Currency is JPY 4,245.00
-25.00 (-0.59%)
Mar 6, 2026, 2:33 PM JST
TV TOKYO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,310.00 | 4,335.00 | 4,250.00 | 4,270.00 | 4,270.00 | 1.30% | 64,100 |
| Mar 4, 2026 | 4,160.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,215.00 | -1.75% | 90,500 |
| Mar 3, 2026 | 4,345.00 | 4,345.00 | 4,260.00 | 4,290.00 | 4,290.00 | -1.27% | 82,900 |
| Mar 2, 2026 | 4,375.00 | 4,395.00 | 4,340.00 | 4,345.00 | 4,345.00 | -2.47% | 58,600 |
| Feb 27, 2026 | 4,400.00 | 4,475.00 | 4,390.00 | 4,455.00 | 4,455.00 | 1.25% | 98,500 |
| Feb 26, 2026 | 4,340.00 | 4,400.00 | 4,320.00 | 4,400.00 | 4,400.00 | 2.21% | 88,400 |
| Feb 25, 2026 | 4,295.00 | 4,350.00 | 4,290.00 | 4,305.00 | 4,305.00 | - | 76,500 |
| Feb 24, 2026 | 4,350.00 | 4,355.00 | 4,295.00 | 4,305.00 | 4,305.00 | -1.60% | 63,200 |
| Feb 20, 2026 | 4,415.00 | 4,415.00 | 4,365.00 | 4,375.00 | 4,375.00 | -0.91% | 54,600 |
| Feb 19, 2026 | 4,470.00 | 4,470.00 | 4,385.00 | 4,415.00 | 4,415.00 | -1.34% | 53,700 |
| Feb 18, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,475.00 | 4,475.00 | 2.29% | 70,300 |
| Feb 17, 2026 | 4,570.00 | 4,570.00 | 4,365.00 | 4,375.00 | 4,375.00 | -3.85% | 149,800 |
| Feb 16, 2026 | 4,565.00 | 4,580.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.33% | 90,900 |
| Feb 13, 2026 | 4,570.00 | 4,595.00 | 4,465.00 | 4,535.00 | 4,535.00 | -1.52% | 139,100 |
| Feb 12, 2026 | 4,645.00 | 4,645.00 | 4,560.00 | 4,605.00 | 4,605.00 | -0.22% | 95,400 |
| Feb 10, 2026 | 4,590.00 | 4,635.00 | 4,530.00 | 4,615.00 | 4,615.00 | 1.88% | 56,900 |
| Feb 9, 2026 | 4,500.00 | 4,550.00 | 4,480.00 | 4,530.00 | 4,530.00 | 1.80% | 70,100 |
| Feb 6, 2026 | 4,565.00 | 4,575.00 | 4,430.00 | 4,450.00 | 4,450.00 | -2.52% | 88,200 |
| Feb 5, 2026 | 4,590.00 | 4,620.00 | 4,540.00 | 4,565.00 | 4,565.00 | 0.55% | 60,100 |
| Feb 4, 2026 | 4,595.00 | 4,605.00 | 4,485.00 | 4,540.00 | 4,540.00 | -1.84% | 81,700 |
| Feb 3, 2026 | 4,605.00 | 4,645.00 | 4,600.00 | 4,625.00 | 4,625.00 | 0.87% | 36,700 |
| Feb 2, 2026 | 4,640.00 | 4,640.00 | 4,570.00 | 4,585.00 | 4,585.00 | 0.22% | 26,100 |
| Jan 30, 2026 | 4,525.00 | 4,580.00 | 4,510.00 | 4,575.00 | 4,575.00 | 0.44% | 56,100 |
| Jan 29, 2026 | 4,485.00 | 4,560.00 | 4,465.00 | 4,555.00 | 4,555.00 | 1.45% | 69,200 |
| Jan 28, 2026 | 4,550.00 | 4,555.00 | 4,485.00 | 4,490.00 | 4,490.00 | -2.50% | 57,900 |
| Jan 27, 2026 | 4,630.00 | 4,670.00 | 4,570.00 | 4,605.00 | 4,605.00 | -0.97% | 58,000 |
| Jan 26, 2026 | 4,615.00 | 4,675.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.43% | 68,400 |
| Jan 23, 2026 | 4,625.00 | 4,705.00 | 4,575.00 | 4,670.00 | 4,670.00 | 1.85% | 79,300 |
| Jan 22, 2026 | 4,610.00 | 4,640.00 | 4,540.00 | 4,585.00 | 4,585.00 | -0.54% | 65,300 |
| Jan 21, 2026 | 4,545.00 | 4,670.00 | 4,520.00 | 4,610.00 | 4,610.00 | 2.56% | 148,000 |
| Jan 20, 2026 | 4,525.00 | 4,530.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.99% | 40,200 |
| Jan 19, 2026 | 4,515.00 | 4,575.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.89% | 64,700 |
| Jan 16, 2026 | 4,485.00 | 4,500.00 | 4,440.00 | 4,500.00 | 4,500.00 | -0.77% | 50,400 |
| Jan 15, 2026 | 4,470.00 | 4,540.00 | 4,450.00 | 4,535.00 | 4,535.00 | 1.45% | 72,300 |
| Jan 14, 2026 | 4,450.00 | 4,490.00 | 4,440.00 | 4,470.00 | 4,470.00 | 0.11% | 81,900 |
| Jan 13, 2026 | 4,485.00 | 4,500.00 | 4,440.00 | 4,465.00 | 4,465.00 | -0.45% | 72,300 |
| Jan 9, 2026 | 4,505.00 | 4,530.00 | 4,455.00 | 4,485.00 | 4,485.00 | -0.44% | 63,100 |
| Jan 8, 2026 | 4,500.00 | 4,545.00 | 4,500.00 | 4,505.00 | 4,505.00 | 0.22% | 57,100 |
| Jan 7, 2026 | 4,555.00 | 4,565.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.53% | 69,300 |
| Jan 6, 2026 | 4,545.00 | 4,590.00 | 4,515.00 | 4,565.00 | 4,565.00 | 1.22% | 55,300 |
| Jan 5, 2026 | 4,550.00 | 4,585.00 | 4,495.00 | 4,510.00 | 4,510.00 | -1.53% | 68,700 |
| Dec 30, 2025 | 4,600.00 | 4,615.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.33% | 29,100 |
| Dec 29, 2025 | 4,650.00 | 4,650.00 | 4,565.00 | 4,595.00 | 4,595.00 | -0.22% | 34,600 |
| Dec 26, 2025 | 4,630.00 | 4,630.00 | 4,590.00 | 4,605.00 | 4,605.00 | -0.22% | 27,500 |
| Dec 25, 2025 | 4,665.00 | 4,665.00 | 4,590.00 | 4,615.00 | 4,615.00 | -0.11% | 36,100 |
| Dec 24, 2025 | 4,650.00 | 4,670.00 | 4,570.00 | 4,620.00 | 4,620.00 | -1.39% | 63,200 |
| Dec 23, 2025 | 4,655.00 | 4,695.00 | 4,635.00 | 4,685.00 | 4,685.00 | 0.64% | 28,500 |
| Dec 22, 2025 | 4,740.00 | 4,745.00 | 4,625.00 | 4,655.00 | 4,655.00 | -1.59% | 42,300 |
| Dec 19, 2025 | 4,680.00 | 4,740.00 | 4,665.00 | 4,730.00 | 4,730.00 | 0.42% | 63,400 |
| Dec 18, 2025 | 4,655.00 | 4,710.00 | 4,625.00 | 4,710.00 | 4,710.00 | 1.07% | 48,400 |