Nippon BS Broadcasting Corporation (TYO:9414)
Japan · Delayed Price · Currency is JPY 924.00
-23.00 (-2.43%)
Aug 28, 2025, 10:44 AM JST
Nippon BS Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 942.00 | 948.00 | 938.00 | 947.00 | 947.00 | 0.42% | 143,900 |
| Aug 26, 2025 | 944.00 | 945.00 | 939.00 | 943.00 | 943.00 | -0.11% | 40,900 |
| Aug 25, 2025 | 942.00 | 946.00 | 941.00 | 944.00 | 944.00 | 0.32% | 38,700 |
| Aug 22, 2025 | 941.00 | 942.00 | 937.00 | 941.00 | 941.00 | 0.32% | 25,700 |
| Aug 21, 2025 | 943.00 | 943.00 | 937.00 | 938.00 | 938.00 | -0.21% | 14,800 |
| Aug 20, 2025 | 942.00 | 945.00 | 937.00 | 940.00 | 940.00 | -0.11% | 32,700 |
| Aug 19, 2025 | 949.00 | 951.00 | 941.00 | 941.00 | 941.00 | -0.95% | 55,400 |
| Aug 18, 2025 | 941.00 | 950.00 | 941.00 | 950.00 | 950.00 | 0.96% | 40,500 |
| Aug 15, 2025 | 941.00 | 944.00 | 941.00 | 941.00 | 941.00 | - | 17,400 |
| Aug 14, 2025 | 945.00 | 947.00 | 939.00 | 941.00 | 941.00 | -0.42% | 26,900 |
| Aug 13, 2025 | 943.00 | 947.00 | 941.00 | 945.00 | 945.00 | 0.32% | 26,800 |
| Aug 12, 2025 | 940.00 | 947.00 | 936.00 | 942.00 | 942.00 | 0.53% | 38,400 |
| Aug 8, 2025 | 935.00 | 942.00 | 933.00 | 937.00 | 937.00 | 0.75% | 28,200 |
| Aug 7, 2025 | 930.00 | 932.00 | 928.00 | 930.00 | 930.00 | -0.11% | 33,200 |
| Aug 6, 2025 | 924.00 | 931.00 | 924.00 | 931.00 | 931.00 | 0.43% | 25,600 |
| Aug 5, 2025 | 924.00 | 927.00 | 922.00 | 927.00 | 927.00 | 0.11% | 17,400 |
| Aug 4, 2025 | 922.00 | 927.00 | 921.00 | 926.00 | 926.00 | -0.32% | 27,800 |
| Aug 1, 2025 | 929.00 | 932.00 | 928.00 | 929.00 | 929.00 | - | 26,300 |
| Jul 31, 2025 | 925.00 | 929.00 | 922.00 | 929.00 | 929.00 | 0.43% | 18,000 |
| Jul 30, 2025 | 922.00 | 925.00 | 920.00 | 925.00 | 925.00 | 0.65% | 11,800 |
| Jul 29, 2025 | 922.00 | 922.00 | 918.00 | 919.00 | 919.00 | -0.33% | 20,300 |
| Jul 28, 2025 | 929.00 | 929.00 | 914.00 | 922.00 | 922.00 | -0.43% | 33,100 |
| Jul 25, 2025 | 930.00 | 930.00 | 925.00 | 926.00 | 926.00 | -0.11% | 31,900 |
| Jul 24, 2025 | 928.00 | 933.00 | 925.00 | 927.00 | 927.00 | 0.11% | 59,100 |
| Jul 23, 2025 | 924.00 | 927.00 | 923.00 | 926.00 | 926.00 | 0.22% | 34,100 |
| Jul 22, 2025 | 921.00 | 928.00 | 917.00 | 924.00 | 924.00 | 1.76% | 78,500 |
| Jul 18, 2025 | 911.00 | 911.00 | 907.00 | 908.00 | 908.00 | -0.22% | 14,800 |
| Jul 17, 2025 | 909.00 | 910.00 | 907.00 | 910.00 | 910.00 | 0.11% | 27,800 |
| Jul 16, 2025 | 913.00 | 913.00 | 907.00 | 909.00 | 909.00 | -0.44% | 36,000 |
| Jul 15, 2025 | 911.00 | 918.00 | 911.00 | 913.00 | 913.00 | 0.11% | 22,000 |
| Jul 14, 2025 | 912.00 | 915.00 | 908.00 | 912.00 | 912.00 | 0.22% | 64,400 |
| Jul 11, 2025 | 920.00 | 932.00 | 910.00 | 910.00 | 910.00 | -0.76% | 97,900 |
| Jul 10, 2025 | 939.00 | 956.00 | 891.00 | 917.00 | 917.00 | -2.13% | 324,300 |
| Jul 9, 2025 | 940.00 | 941.00 | 929.00 | 937.00 | 937.00 | 0.11% | 24,700 |
| Jul 8, 2025 | 943.00 | 943.00 | 930.00 | 936.00 | 936.00 | -0.74% | 21,700 |
| Jul 7, 2025 | 938.00 | 944.00 | 932.00 | 943.00 | 943.00 | 1.18% | 27,700 |
| Jul 4, 2025 | 925.00 | 934.00 | 925.00 | 932.00 | 932.00 | 0.32% | 59,700 |
| Jul 3, 2025 | 924.00 | 929.00 | 922.00 | 929.00 | 929.00 | 0.43% | 15,300 |
| Jul 2, 2025 | 925.00 | 929.00 | 922.00 | 925.00 | 925.00 | -0.22% | 13,700 |
| Jul 1, 2025 | 923.00 | 927.00 | 921.00 | 927.00 | 927.00 | 0.32% | 14,800 |
| Jun 30, 2025 | 924.00 | 927.00 | 923.00 | 924.00 | 924.00 | 0.11% | 7,800 |
| Jun 27, 2025 | 931.00 | 931.00 | 921.00 | 923.00 | 923.00 | -0.54% | 6,500 |
| Jun 26, 2025 | 922.00 | 938.00 | 921.00 | 928.00 | 928.00 | 0.54% | 21,000 |
| Jun 25, 2025 | 929.00 | 929.00 | 921.00 | 923.00 | 923.00 | 0.11% | 10,200 |
| Jun 24, 2025 | 922.00 | 928.00 | 922.00 | 922.00 | 922.00 | - | 5,700 |
| Jun 23, 2025 | 926.00 | 928.00 | 922.00 | 922.00 | 922.00 | -0.43% | 7,200 |
| Jun 20, 2025 | 929.00 | 929.00 | 920.00 | 926.00 | 926.00 | - | 13,000 |
| Jun 19, 2025 | 925.00 | 929.00 | 923.00 | 926.00 | 926.00 | 0.11% | 5,800 |
| Jun 18, 2025 | 926.00 | 930.00 | 925.00 | 925.00 | 925.00 | - | 3,800 |
| Jun 17, 2025 | 928.00 | 931.00 | 924.00 | 925.00 | 925.00 | -0.32% | 3,600 |