TV TOKYO Holdings Corporation (TYO:9413)
Japan · Delayed Price · Currency is JPY 3,395.00
+20.00 (0.59%)
Oct 19, 2026, 1:24 PM JST
TV TOKYO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3,355.00 | 3,410.00 | 3,355.00 | 3,395.00 | 3,395.00 | 0.59% | 28,600 |
| Oct 16, 2026 | 3,330.00 | 3,390.00 | 3,330.00 | 3,375.00 | 3,375.00 | 1.35% | 85,400 |
| Oct 15, 2026 | 3,265.00 | 3,330.00 | 3,260.00 | 3,330.00 | 3,330.00 | 2.30% | 112,900 |
| Oct 14, 2026 | 3,295.00 | 3,300.00 | 3,255.00 | 3,255.00 | 3,255.00 | -1.51% | 59,700 |
| Oct 13, 2026 | 3,320.00 | 3,320.00 | 3,295.00 | 3,305.00 | 3,305.00 | 0.61% | 47,000 |
| Oct 9, 2026 | 3,275.00 | 3,325.00 | 3,275.00 | 3,285.00 | 3,285.00 | 0.92% | 69,900 |
| Oct 8, 2026 | 3,250.00 | 3,265.00 | 3,225.00 | 3,255.00 | 3,255.00 | -0.15% | 62,200 |
| Oct 7, 2026 | 3,280.00 | 3,290.00 | 3,255.00 | 3,260.00 | 3,260.00 | -0.15% | 52,900 |
| Oct 6, 2026 | 3,250.00 | 3,280.00 | 3,240.00 | 3,265.00 | 3,265.00 | 1.71% | 74,100 |
| Oct 5, 2026 | 3,230.00 | 3,245.00 | 3,210.00 | 3,210.00 | 3,210.00 | -1.23% | 90,800 |
| Oct 2, 2026 | 3,260.00 | 3,295.00 | 3,235.00 | 3,250.00 | 3,250.00 | -1.52% | 63,900 |
| Oct 1, 2026 | 3,260.00 | 3,300.00 | 3,245.00 | 3,300.00 | 3,300.00 | 1.23% | 73,600 |
| Sep 30, 2026 | 3,275.00 | 3,275.00 | 3,235.00 | 3,260.00 | 3,260.00 | -0.46% | 107,200 |
| Sep 29, 2026 | 3,335.00 | 3,340.00 | 3,275.00 | 3,275.00 | 3,275.00 | -2.38% | 126,300 |
| Sep 28, 2026 | 3,445.00 | 3,455.00 | 3,405.00 | 3,405.00 | 3,355.00 | -0.87% | 93,000 |
| Sep 25, 2026 | 3,430.00 | 3,445.00 | 3,415.00 | 3,435.00 | 3,384.56 | 0.73% | 41,600 |
| Sep 24, 2026 | 3,390.00 | 3,430.00 | 3,380.00 | 3,410.00 | 3,359.93 | -0.44% | 97,300 |
| Sep 18, 2026 | 3,460.00 | 3,470.00 | 3,425.00 | 3,425.00 | 3,374.71 | -1.58% | 195,800 |
| Sep 17, 2026 | 3,450.00 | 3,490.00 | 3,450.00 | 3,480.00 | 3,428.90 | 1.31% | 84,500 |
| Sep 16, 2026 | 3,435.00 | 3,450.00 | 3,420.00 | 3,435.00 | 3,384.56 | 0.73% | 44,900 |
| Sep 15, 2026 | 3,425.00 | 3,430.00 | 3,405.00 | 3,410.00 | 3,359.93 | 0.44% | 66,600 |
| Sep 14, 2026 | 3,340.00 | 3,395.00 | 3,335.00 | 3,395.00 | 3,345.15 | 2.11% | 58,000 |
| Sep 11, 2026 | 3,300.00 | 3,335.00 | 3,300.00 | 3,325.00 | 3,276.17 | 0.30% | 60,200 |
| Sep 10, 2026 | 3,310.00 | 3,325.00 | 3,305.00 | 3,315.00 | 3,266.32 | -0.30% | 39,900 |
| Sep 9, 2026 | 3,370.00 | 3,370.00 | 3,320.00 | 3,325.00 | 3,276.17 | -1.48% | 68,000 |
| Sep 8, 2026 | 3,390.00 | 3,395.00 | 3,370.00 | 3,375.00 | 3,325.44 | -0.44% | 48,200 |
| Sep 7, 2026 | 3,415.00 | 3,420.00 | 3,390.00 | 3,390.00 | 3,340.22 | -1.31% | 56,900 |
| Sep 4, 2026 | 3,425.00 | 3,445.00 | 3,415.00 | 3,435.00 | 3,384.56 | -0.29% | 50,700 |
| Sep 3, 2026 | 3,425.00 | 3,465.00 | 3,420.00 | 3,445.00 | 3,394.41 | 0.58% | 63,200 |
| Sep 2, 2026 | 3,460.00 | 3,465.00 | 3,420.00 | 3,425.00 | 3,374.71 | -1.15% | 60,100 |
| Sep 1, 2026 | 3,435.00 | 3,510.00 | 3,435.00 | 3,465.00 | 3,414.12 | -0.29% | 44,500 |
| Aug 31, 2026 | 3,445.00 | 3,480.00 | 3,425.00 | 3,475.00 | 3,423.97 | 0.87% | 53,200 |
| Aug 28, 2026 | 3,455.00 | 3,470.00 | 3,420.00 | 3,445.00 | 3,394.41 | -0.29% | 61,600 |
| Aug 27, 2026 | 3,450.00 | 3,490.00 | 3,435.00 | 3,455.00 | 3,404.27 | -1.00% | 54,900 |
| Aug 26, 2026 | 3,480.00 | 3,525.00 | 3,480.00 | 3,490.00 | 3,438.75 | 0.87% | 56,300 |
| Aug 25, 2026 | 3,485.00 | 3,490.00 | 3,455.00 | 3,460.00 | 3,409.19 | 0.14% | 42,800 |
| Aug 24, 2026 | 3,420.00 | 3,485.00 | 3,420.00 | 3,455.00 | 3,404.27 | 1.02% | 69,900 |
| Aug 21, 2026 | 3,430.00 | 3,440.00 | 3,395.00 | 3,420.00 | 3,369.78 | -0.29% | 68,200 |
| Aug 20, 2026 | 3,410.00 | 3,440.00 | 3,395.00 | 3,430.00 | 3,379.63 | 1.18% | 63,400 |
| Aug 19, 2026 | 3,395.00 | 3,410.00 | 3,370.00 | 3,390.00 | 3,340.22 | 0.15% | 89,500 |
| Aug 18, 2026 | 3,360.00 | 3,395.00 | 3,345.00 | 3,385.00 | 3,335.29 | 0.59% | 71,500 |
| Aug 17, 2026 | 3,390.00 | 3,410.00 | 3,365.00 | 3,365.00 | 3,315.59 | -0.74% | 53,700 |
| Aug 14, 2026 | 3,380.00 | 3,415.00 | 3,365.00 | 3,390.00 | 3,340.22 | -0.15% | 63,900 |
| Aug 13, 2026 | 3,420.00 | 3,430.00 | 3,385.00 | 3,395.00 | 3,345.15 | -1.45% | 80,300 |
| Aug 12, 2026 | 3,350.00 | 3,450.00 | 3,350.00 | 3,445.00 | 3,394.41 | 3.14% | 132,000 |
| Aug 10, 2026 | 3,340.00 | 3,340.00 | 3,275.00 | 3,340.00 | 3,290.95 | - | 88,600 |
| Aug 7, 2026 | 3,325.00 | 3,360.00 | 3,310.00 | 3,340.00 | 3,290.95 | 1.06% | 113,000 |
| Aug 6, 2026 | 3,260.00 | 3,315.00 | 3,245.00 | 3,305.00 | 3,256.47 | 1.38% | 90,000 |
| Aug 5, 2026 | 3,280.00 | 3,290.00 | 3,250.00 | 3,260.00 | 3,212.13 | -0.46% | 100,900 |
| Aug 4, 2026 | 3,345.00 | 3,345.00 | 3,275.00 | 3,275.00 | 3,226.91 | -2.09% | 169,200 |