TV TOKYO Holdings Corporation (TYO:9413)
Japan · Delayed Price · Currency is JPY 3,725.00
-115.00 (-2.99%)
May 27, 2026, 3:30 PM JST
TV TOKYO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3,795.00 | 3,795.00 | 3,710.00 | 3,725.00 | 3,725.00 | -2.99% | 98,900 |
| May 26, 2026 | 3,790.00 | 3,845.00 | 3,785.00 | 3,840.00 | 3,840.00 | 0.66% | 35,700 |
| May 25, 2026 | 3,885.00 | 3,885.00 | 3,770.00 | 3,815.00 | 3,815.00 | -1.29% | 36,300 |
| May 22, 2026 | 3,890.00 | 3,895.00 | 3,830.00 | 3,865.00 | 3,865.00 | -0.90% | 45,800 |
| May 21, 2026 | 3,890.00 | 3,925.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.39% | 43,500 |
| May 20, 2026 | 3,910.00 | 3,940.00 | 3,825.00 | 3,885.00 | 3,885.00 | -0.64% | 61,600 |
| May 19, 2026 | 3,920.00 | 3,965.00 | 3,905.00 | 3,910.00 | 3,910.00 | 0.90% | 47,700 |
| May 18, 2026 | 3,895.00 | 3,910.00 | 3,835.00 | 3,875.00 | 3,875.00 | -0.64% | 76,600 |
| May 15, 2026 | 3,820.00 | 3,900.00 | 3,805.00 | 3,900.00 | 3,900.00 | 2.36% | 75,300 |
| May 14, 2026 | 3,820.00 | 3,860.00 | 3,740.00 | 3,810.00 | 3,810.00 | -0.26% | 55,400 |
| May 13, 2026 | 3,785.00 | 3,830.00 | 3,745.00 | 3,820.00 | 3,820.00 | 0.92% | 80,600 |
| May 12, 2026 | 3,785.00 | 3,830.00 | 3,745.00 | 3,785.00 | 3,785.00 | -0.92% | 122,800 |
| May 11, 2026 | 3,785.00 | 3,885.00 | 3,675.00 | 3,820.00 | 3,820.00 | -4.38% | 203,100 |
| May 8, 2026 | 4,005.00 | 4,035.00 | 3,965.00 | 3,995.00 | 3,995.00 | -0.75% | 84,800 |
| May 7, 2026 | 4,000.00 | 4,035.00 | 3,985.00 | 4,025.00 | 4,025.00 | 1.90% | 63,300 |
| May 1, 2026 | 3,955.00 | 3,985.00 | 3,930.00 | 3,950.00 | 3,950.00 | -0.13% | 36,100 |
| Apr 30, 2026 | 3,960.00 | 3,975.00 | 3,920.00 | 3,955.00 | 3,955.00 | -1.74% | 54,100 |
| Apr 28, 2026 | 3,955.00 | 4,025.00 | 3,955.00 | 4,025.00 | 4,025.00 | 1.77% | 61,200 |
| Apr 27, 2026 | 3,925.00 | 3,965.00 | 3,925.00 | 3,955.00 | 3,955.00 | 0.13% | 35,400 |
| Apr 24, 2026 | 3,980.00 | 4,005.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.50% | 25,900 |
| Apr 23, 2026 | 4,020.00 | 4,050.00 | 3,975.00 | 4,010.00 | 4,010.00 | -0.62% | 35,700 |
| Apr 22, 2026 | 4,125.00 | 4,150.00 | 4,035.00 | 4,035.00 | 4,035.00 | -2.18% | 38,800 |
| Apr 21, 2026 | 4,195.00 | 4,195.00 | 4,115.00 | 4,125.00 | 4,125.00 | -1.67% | 32,600 |
| Apr 20, 2026 | 4,215.00 | 4,250.00 | 4,180.00 | 4,195.00 | 4,195.00 | -0.12% | 33,400 |
| Apr 17, 2026 | 4,130.00 | 4,200.00 | 4,125.00 | 4,200.00 | 4,200.00 | 1.33% | 50,900 |
| Apr 16, 2026 | 4,140.00 | 4,170.00 | 4,105.00 | 4,145.00 | 4,145.00 | 0.61% | 48,200 |
| Apr 15, 2026 | 4,150.00 | 4,175.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.61% | 39,700 |
| Apr 14, 2026 | 4,105.00 | 4,145.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 46,800 |
| Apr 13, 2026 | 4,090.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | -0.49% | 114,300 |
| Apr 10, 2026 | 4,085.00 | 4,120.00 | 4,075.00 | 4,120.00 | 4,120.00 | 1.35% | 64,200 |
| Apr 9, 2026 | 4,080.00 | 4,115.00 | 4,060.00 | 4,065.00 | 4,065.00 | -0.85% | 44,800 |
| Apr 8, 2026 | 4,095.00 | 4,105.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1.23% | 84,400 |
| Apr 7, 2026 | 4,050.00 | 4,085.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.62% | 36,900 |
| Apr 6, 2026 | 4,075.00 | 4,105.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.71% | 106,900 |
| Apr 3, 2026 | 4,060.00 | 4,120.00 | 4,050.00 | 4,095.00 | 4,095.00 | 0.86% | 36,900 |
| Apr 2, 2026 | 4,150.00 | 4,155.00 | 4,035.00 | 4,060.00 | 4,060.00 | -2.05% | 64,000 |
| Apr 1, 2026 | 4,170.00 | 4,190.00 | 4,125.00 | 4,145.00 | 4,145.00 | 0.97% | 50,500 |
| Mar 31, 2026 | 4,105.00 | 4,145.00 | 4,085.00 | 4,105.00 | 4,105.00 | 0.12% | 63,300 |
| Mar 30, 2026 | 4,065.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | -2.15% | 59,700 |
| Mar 27, 2026 | 4,240.00 | 4,305.00 | 4,235.00 | 4,275.00 | 4,190.00 | 1.30% | 92,800 |
| Mar 26, 2026 | 4,180.00 | 4,220.00 | 4,170.00 | 4,220.00 | 4,136.09 | - | 54,800 |
| Mar 25, 2026 | 4,155.00 | 4,220.00 | 4,155.00 | 4,220.00 | 4,136.09 | 1.81% | 40,400 |
| Mar 24, 2026 | 4,090.00 | 4,150.00 | 4,085.00 | 4,145.00 | 4,062.58 | 3.50% | 53,600 |
| Mar 23, 2026 | 4,065.00 | 4,065.00 | 3,995.00 | 4,005.00 | 3,925.37 | -2.32% | 80,300 |
| Mar 19, 2026 | 4,190.00 | 4,210.00 | 4,100.00 | 4,100.00 | 4,018.48 | -3.53% | 76,300 |
| Mar 18, 2026 | 4,260.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,165.50 | -0.47% | 44,600 |
| Mar 17, 2026 | 4,180.00 | 4,315.00 | 4,180.00 | 4,270.00 | 4,185.10 | 3.52% | 182,000 |
| Mar 16, 2026 | 4,155.00 | 4,190.00 | 4,125.00 | 4,125.00 | 4,042.98 | -1.20% | 44,100 |
| Mar 13, 2026 | 4,130.00 | 4,195.00 | 4,130.00 | 4,175.00 | 4,091.99 | - | 47,700 |
| Mar 12, 2026 | 4,225.00 | 4,225.00 | 4,160.00 | 4,175.00 | 4,091.99 | -2.68% | 52,300 |