Skip to main content
logo
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
+20.00 (0.47%)
Aug 15, 2025, 3:30 PM JST

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20254,275.004,300.004,215.004,300.004,300.000.47%55,500
Aug 14, 20254,295.004,350.004,275.004,280.004,280.00-0.35%58,300
Aug 13, 20254,330.004,350.004,285.004,295.004,295.00-0.12%58,800
Aug 12, 20254,300.004,340.004,240.004,300.004,300.000.94%84,500
Aug 8, 20254,230.004,280.004,205.004,260.004,260.003.27%116,200
Aug 7, 20254,165.004,200.004,105.004,125.004,125.00-0.96%54,800
Aug 6, 20254,110.004,205.004,110.004,165.004,165.000.60%88,000
Aug 5, 20254,045.004,150.003,990.004,140.004,140.001.85%129,500
Aug 4, 20253,975.004,090.003,945.004,065.004,065.002.26%139,500
Aug 1, 20253,995.004,110.003,930.003,975.003,975.007.87%385,900
Jul 31, 20253,670.003,725.003,670.003,685.003,685.000.41%43,200
Jul 30, 20253,645.003,690.003,635.003,670.003,670.000.82%44,400
Jul 29, 20253,740.003,740.003,640.003,640.003,640.00-2.67%70,200
Jul 28, 20253,725.003,760.003,675.003,740.003,740.000.67%63,800
Jul 25, 20253,700.003,720.003,670.003,715.003,715.000.54%62,600
Jul 24, 20253,705.003,740.003,635.003,695.003,695.00-0.67%49,900
Jul 23, 20253,665.003,735.003,645.003,720.003,720.001.50%84,900
Jul 22, 20253,670.003,715.003,610.003,665.003,665.00-0.14%114,900
Jul 18, 20253,650.003,695.003,635.003,670.003,670.000.14%47,100
Jul 17, 20253,595.003,685.003,580.003,665.003,665.002.66%72,400
Jul 16, 20253,530.003,580.003,525.003,570.003,570.001.13%38,900
Jul 15, 20253,535.003,600.003,530.003,530.003,530.00-0.14%48,900
Jul 14, 20253,500.003,575.003,500.003,535.003,535.001.14%64,200
Jul 11, 20253,445.003,535.003,435.003,495.003,495.002.04%76,300
Jul 10, 20253,415.003,440.003,370.003,425.003,425.001.33%50,200
Jul 9, 20253,345.003,405.003,320.003,380.003,380.001.65%76,100
Jul 8, 20253,370.003,370.003,315.003,325.003,325.00-0.89%43,400
Jul 7, 20253,390.003,410.003,355.003,355.003,355.00-1.32%48,000
Jul 4, 20253,430.003,440.003,400.003,400.003,400.00-0.73%23,700
Jul 3, 20253,505.003,530.003,395.003,425.003,425.00-2.42%52,400
Jul 2, 20253,465.003,530.003,465.003,510.003,510.001.30%58,700
Jul 1, 20253,460.003,530.003,440.003,465.003,465.000.58%56,800
Jun 30, 20253,430.003,470.003,410.003,445.003,445.001.32%71,300
Jun 27, 20253,375.003,445.003,375.003,400.003,400.000.74%49,800
Jun 26, 20253,400.003,400.003,355.003,375.003,375.00-0.88%42,500
Jun 25, 20253,390.003,445.003,365.003,405.003,405.000.44%77,800
Jun 24, 20253,405.003,405.003,345.003,390.003,390.000.30%40,400
Jun 23, 20253,385.003,410.003,330.003,380.003,380.00-0.15%49,600
Jun 20, 20253,425.003,445.003,385.003,385.003,385.00-1.31%65,200
Jun 19, 20253,445.003,460.003,430.003,430.003,430.00-1.29%38,300
Jun 18, 20253,455.003,480.003,450.003,475.003,475.001.31%35,500
Jun 17, 20253,460.003,490.003,430.003,430.003,430.00-1.29%37,300
Jun 16, 20253,480.003,530.003,450.003,475.003,475.000.43%35,200
Jun 13, 20253,475.003,495.003,445.003,460.003,460.00-0.43%35,300
Jun 12, 20253,465.003,510.003,465.003,475.003,475.000.29%36,400
Jun 11, 20253,430.003,510.003,415.003,465.003,465.000.73%52,000
Jun 10, 20253,460.003,490.003,435.003,440.003,440.00-0.15%45,800
Jun 9, 20253,480.003,480.003,440.003,445.003,445.00-0.72%45,800
Jun 6, 20253,465.003,485.003,455.003,470.003,470.00-0.14%31,000
Jun 5, 20253,470.003,485.003,455.003,475.003,475.00-0.71%44,300