TV TOKYO Holdings Corporation (TYO:9413)
Japan · Delayed Price · Currency is JPY 3,950.00
-5.00 (-0.13%)
May 1, 2026, 3:30 PM JST
TV TOKYO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.09% | 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 |
| Mar 11, 2026 | 4,315.00 | 4,335.00 | 4,280.00 | 4,290.00 | 4,204.70 | -0.46% | 43,900 |
| Mar 10, 2026 | 4,300.00 | 4,335.00 | 4,270.00 | 4,310.00 | 4,224.30 | 1.41% | 58,800 |
| Mar 9, 2026 | 4,190.00 | 4,255.00 | 4,115.00 | 4,250.00 | 4,165.50 | -0.23% | 101,000 |
| Mar 6, 2026 | 4,260.00 | 4,260.00 | 4,215.00 | 4,260.00 | 4,175.30 | -0.23% | 59,900 |
| Mar 5, 2026 | 4,310.00 | 4,335.00 | 4,250.00 | 4,270.00 | 4,185.10 | 1.30% | 64,100 |
| Mar 4, 2026 | 4,160.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,131.19 | -1.75% | 90,500 |
| Mar 3, 2026 | 4,345.00 | 4,345.00 | 4,260.00 | 4,290.00 | 4,204.70 | -1.27% | 82,900 |
| Mar 2, 2026 | 4,375.00 | 4,395.00 | 4,340.00 | 4,345.00 | 4,258.61 | -2.47% | 58,600 |
| Feb 27, 2026 | 4,400.00 | 4,475.00 | 4,390.00 | 4,455.00 | 4,366.42 | 1.25% | 98,500 |
| Feb 26, 2026 | 4,340.00 | 4,400.00 | 4,320.00 | 4,400.00 | 4,312.51 | 2.21% | 88,400 |
| Feb 25, 2026 | 4,295.00 | 4,350.00 | 4,290.00 | 4,305.00 | 4,219.40 | - | 76,500 |
| Feb 24, 2026 | 4,350.00 | 4,355.00 | 4,295.00 | 4,305.00 | 4,219.40 | -1.60% | 63,200 |
| Feb 20, 2026 | 4,415.00 | 4,415.00 | 4,365.00 | 4,375.00 | 4,288.01 | -0.91% | 54,600 |
| Feb 19, 2026 | 4,470.00 | 4,470.00 | 4,385.00 | 4,415.00 | 4,327.22 | -1.34% | 53,700 |
| Feb 18, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,475.00 | 4,386.02 | 2.29% | 70,300 |