Skip to main content
logo
TV TOKYO Holdings Corporation (TYO:9413)
Japan flag Japan · Delayed Price · Currency is JPY
3,380.00
+15.00 (0.45%)
Aug 18, 2026, 1:57 PM JST

TV TOKYO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,360.003,365.003,350.003,360.00--0.15%5,300
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
Jul 10, 20263,760.003,770.003,670.003,695.003,695.00-1.73%98,200
Jul 9, 20263,760.003,790.003,715.003,760.003,760.00-0.53%60,100
Jul 8, 20263,855.003,880.003,775.003,780.003,780.00-1.18%84,500
Jul 7, 20263,850.003,880.003,805.003,825.003,825.00-0.78%82,300
Jul 6, 20263,790.003,855.003,770.003,855.003,855.002.94%86,300
Jul 3, 20263,795.003,840.003,745.003,745.003,745.000.54%88,100
Jul 2, 20263,745.003,805.003,710.003,725.003,725.001.36%124,500
Jul 1, 20263,630.003,715.003,615.003,675.003,675.001.24%117,700
Jun 30, 20263,585.003,655.003,585.003,630.003,630.002.69%117,100
Jun 29, 20263,605.003,605.003,505.003,535.003,535.00-2.35%184,500
Jun 26, 20263,500.003,620.003,465.003,620.003,620.004.32%184,800
Jun 25, 20263,435.003,500.003,410.003,470.003,470.003.12%188,600
Jun 24, 20263,445.003,450.003,365.003,365.003,365.00-1.46%143,900
Jun 23, 20263,435.003,435.003,320.003,415.003,415.00-1.73%139,400
Jun 22, 20263,450.003,490.003,435.003,475.003,475.00-0.29%71,600
Jun 19, 20263,525.003,535.003,475.003,485.003,485.00-1.13%110,800
Jun 18, 20263,540.003,570.003,520.003,525.003,525.00-0.28%57,800
Jun 17, 20263,575.003,585.003,520.003,535.003,535.00-0.84%62,300
Jun 16, 20263,585.003,595.003,530.003,565.003,565.00-0.56%77,900
Jun 15, 20263,640.003,640.003,550.003,585.003,585.00-1.38%101,600
Jun 12, 20263,630.003,640.003,575.003,635.003,635.000.14%71,200
Jun 11, 20263,665.003,665.003,590.003,630.003,630.00-51,900
Jun 10, 20263,615.003,650.003,590.003,630.003,630.000.41%46,600
Jun 9, 20263,685.003,685.003,605.003,615.003,615.00-1.63%67,800
Jun 8, 20263,645.003,700.003,610.003,675.003,675.000.82%78,600