Skip to main content
logo
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
+25.00 (0.73%)
Sep 25, 2026, 3:30 PM JST

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,430.003,445.003,415.003,435.003,435.000.73%41,600
Sep 24, 20263,390.003,430.003,380.003,410.003,410.00-0.44%97,300
Sep 18, 20263,460.003,470.003,425.003,425.003,425.00-1.58%195,800
Sep 17, 20263,450.003,490.003,450.003,480.003,480.001.31%84,500
Sep 16, 20263,435.003,450.003,420.003,435.003,435.000.73%44,900
Sep 15, 20263,425.003,430.003,405.003,410.003,410.000.44%66,600
Sep 14, 20263,340.003,395.003,335.003,395.003,395.002.11%58,000
Sep 11, 20263,300.003,335.003,300.003,325.003,325.000.30%60,200
Sep 10, 20263,310.003,325.003,305.003,315.003,315.00-0.30%39,900
Sep 9, 20263,370.003,370.003,320.003,325.003,325.00-1.48%68,000
Sep 8, 20263,390.003,395.003,370.003,375.003,375.00-0.44%48,200
Sep 7, 20263,415.003,420.003,390.003,390.003,390.00-1.31%56,900
Sep 4, 20263,425.003,445.003,415.003,435.003,435.00-0.29%50,700
Sep 3, 20263,425.003,465.003,420.003,445.003,445.000.58%63,200
Sep 2, 20263,460.003,465.003,420.003,425.003,425.00-1.15%60,100
Sep 1, 20263,435.003,510.003,435.003,465.003,465.00-0.29%44,500
Aug 31, 20263,445.003,480.003,425.003,475.003,475.000.87%53,200
Aug 28, 20263,455.003,470.003,420.003,445.003,445.00-0.29%61,600
Aug 27, 20263,450.003,490.003,435.003,455.003,455.00-1.00%54,900
Aug 26, 20263,480.003,525.003,480.003,490.003,490.000.87%56,300
Aug 25, 20263,485.003,490.003,455.003,460.003,460.000.14%42,800
Aug 24, 20263,420.003,485.003,420.003,455.003,455.001.02%69,900
Aug 21, 20263,430.003,440.003,395.003,420.003,420.00-0.29%68,200
Aug 20, 20263,410.003,440.003,395.003,430.003,430.001.18%63,400
Aug 19, 20263,395.003,410.003,370.003,390.003,390.000.15%89,500
Aug 18, 20263,360.003,395.003,345.003,385.003,385.000.59%71,500
Aug 17, 20263,390.003,410.003,365.003,365.003,365.00-0.74%53,700
Aug 14, 20263,380.003,415.003,365.003,390.003,390.00-0.15%63,900
Aug 13, 20263,420.003,430.003,385.003,395.003,395.00-1.45%80,300
Aug 12, 20263,350.003,450.003,350.003,445.003,445.003.14%132,000
Aug 10, 20263,340.003,340.003,275.003,340.003,340.00-88,600
Aug 7, 20263,325.003,360.003,310.003,340.003,340.001.06%113,000
Aug 6, 20263,260.003,315.003,245.003,305.003,305.001.38%90,000
Aug 5, 20263,280.003,290.003,250.003,260.003,260.00-0.46%100,900
Aug 4, 20263,345.003,345.003,275.003,275.003,275.00-2.09%169,200
Aug 3, 20263,405.003,405.003,340.003,345.003,345.00-2.76%188,500
Jul 31, 20263,470.003,510.003,410.003,440.003,440.00-6.52%212,400
Jul 30, 20263,690.003,715.003,630.003,680.003,680.000.14%116,300
Jul 29, 20263,665.003,715.003,605.003,675.003,675.000.96%91,100
Jul 28, 20263,635.003,660.003,595.003,640.003,640.000.55%104,200
Jul 27, 20263,500.003,620.003,490.003,620.003,620.004.32%99,000
Jul 24, 20263,460.003,485.003,440.003,470.003,470.00-43,300
Jul 23, 20263,505.003,505.003,460.003,470.003,470.00-1.42%61,000
Jul 22, 20263,525.003,545.003,500.003,520.003,520.00-1.26%65,600
Jul 21, 20263,630.003,675.003,560.003,565.003,565.00-0.70%55,000
Jul 17, 20263,640.003,660.003,560.003,590.003,590.00-1.37%76,700
Jul 16, 20263,665.003,665.003,635.003,640.003,640.000.14%40,900
Jul 15, 20263,670.003,695.003,600.003,635.003,635.00-0.95%141,800
Jul 14, 20263,705.003,730.003,670.003,670.003,670.00-52,300
Jul 13, 20263,750.003,750.003,665.003,670.003,670.00-0.68%62,200