Nippon BS Broadcasting Corporation (TYO:9414)
Japan · Delayed Price · Currency is JPY 966.00
+3.00 (0.31%)
Sep 25, 2026, 3:30 PM JST
Nippon BS Broadcasting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 960.00 | 993.00 | 954.00 | 966.00 | 966.00 | 0.31% | 203,300 |
| Sep 24, 2026 | 989.00 | 990.00 | 955.00 | 963.00 | 963.00 | -3.12% | 115,800 |
| Sep 18, 2026 | 982.00 | 1,005.00 | 977.00 | 994.00 | 994.00 | - | 124,300 |
| Sep 17, 2026 | 976.00 | 995.00 | 959.00 | 994.00 | 994.00 | 1.12% | 205,800 |
| Sep 16, 2026 | 977.00 | 1,014.00 | 961.00 | 983.00 | 983.00 | -6.38% | 676,700 |
| Sep 15, 2026 | 920.00 | 1,060.00 | 916.00 | 1,050.00 | 1,050.00 | 14.25% | 1,111,500 |
| Sep 14, 2026 | 908.00 | 920.00 | 907.00 | 919.00 | 919.00 | 1.77% | 102,500 |
| Sep 11, 2026 | 901.00 | 906.00 | 899.00 | 903.00 | 903.00 | -0.44% | 37,200 |
| Sep 10, 2026 | 902.00 | 907.00 | 902.00 | 907.00 | 907.00 | 0.33% | 15,400 |
| Sep 9, 2026 | 902.00 | 906.00 | 902.00 | 904.00 | 904.00 | -0.22% | 20,800 |
| Sep 8, 2026 | 903.00 | 907.00 | 901.00 | 906.00 | 906.00 | 0.33% | 17,400 |
| Sep 7, 2026 | 907.00 | 907.00 | 903.00 | 903.00 | 903.00 | -0.22% | 22,100 |
| Sep 4, 2026 | 903.00 | 911.00 | 903.00 | 905.00 | 905.00 | 0.22% | 22,300 |
| Sep 3, 2026 | 905.00 | 908.00 | 903.00 | 903.00 | 903.00 | 0.11% | 18,300 |
| Sep 2, 2026 | 906.00 | 907.00 | 902.00 | 902.00 | 902.00 | -0.33% | 29,700 |
| Sep 1, 2026 | 908.00 | 911.00 | 903.00 | 905.00 | 905.00 | -0.11% | 131,100 |
| Aug 31, 2026 | 903.00 | 910.00 | 903.00 | 906.00 | 906.00 | 0.44% | 41,800 |
| Aug 28, 2026 | 894.00 | 906.00 | 894.00 | 902.00 | 902.00 | 0.89% | 124,100 |
| Aug 27, 2026 | 926.00 | 927.00 | 920.00 | 924.00 | 894.00 | -0.32% | 87,800 |
| Aug 26, 2026 | 926.00 | 928.00 | 923.00 | 927.00 | 896.90 | 0.11% | 34,400 |
| Aug 25, 2026 | 926.00 | 927.00 | 920.00 | 926.00 | 895.94 | 0.11% | 46,600 |
| Aug 24, 2026 | 925.00 | 929.00 | 923.00 | 925.00 | 894.97 | - | 25,900 |
| Aug 21, 2026 | 920.00 | 927.00 | 920.00 | 925.00 | 894.97 | - | 13,100 |
| Aug 20, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 894.97 | 0.65% | 7,800 |
| Aug 19, 2026 | 923.00 | 926.00 | 916.00 | 919.00 | 889.16 | -0.43% | 27,000 |
| Aug 18, 2026 | 927.00 | 928.00 | 923.00 | 923.00 | 893.03 | -0.22% | 24,400 |
| Aug 17, 2026 | 927.00 | 932.00 | 924.00 | 925.00 | 894.97 | -0.11% | 34,900 |
| Aug 14, 2026 | 924.00 | 928.00 | 922.00 | 926.00 | 895.94 | 0.11% | 28,900 |
| Aug 13, 2026 | 924.00 | 928.00 | 922.00 | 925.00 | 894.97 | 0.11% | 21,400 |
| Aug 12, 2026 | 924.00 | 928.00 | 922.00 | 924.00 | 894.00 | 0.11% | 18,600 |
| Aug 10, 2026 | 928.00 | 928.00 | 920.00 | 923.00 | 893.03 | -0.65% | 21,000 |
| Aug 7, 2026 | 914.00 | 929.00 | 914.00 | 929.00 | 898.84 | 1.75% | 40,700 |
| Aug 6, 2026 | 913.00 | 918.00 | 913.00 | 913.00 | 883.36 | - | 16,800 |
| Aug 5, 2026 | 915.00 | 918.00 | 913.00 | 913.00 | 883.36 | - | 11,200 |
| Aug 4, 2026 | 911.00 | 918.00 | 911.00 | 913.00 | 883.36 | -0.22% | 10,400 |
| Aug 3, 2026 | 912.00 | 917.00 | 910.00 | 915.00 | 885.29 | 0.11% | 23,100 |
| Jul 31, 2026 | 915.00 | 924.00 | 913.00 | 914.00 | 884.32 | -1.08% | 26,200 |
| Jul 30, 2026 | 918.00 | 924.00 | 918.00 | 924.00 | 894.00 | 0.65% | 16,500 |
| Jul 29, 2026 | 916.00 | 924.00 | 916.00 | 918.00 | 888.19 | -0.33% | 11,700 |
| Jul 28, 2026 | 914.00 | 921.00 | 914.00 | 921.00 | 891.10 | 0.55% | 19,500 |
| Jul 27, 2026 | 908.00 | 925.00 | 908.00 | 916.00 | 886.26 | 0.88% | 26,400 |
| Jul 24, 2026 | 911.00 | 914.00 | 908.00 | 908.00 | 878.52 | -0.98% | 10,100 |
| Jul 23, 2026 | 913.00 | 918.00 | 911.00 | 917.00 | 887.23 | 0.77% | 12,700 |
| Jul 22, 2026 | 913.00 | 916.00 | 910.00 | 910.00 | 880.45 | -0.33% | 12,500 |
| Jul 21, 2026 | 912.00 | 914.00 | 910.00 | 913.00 | 883.36 | 0.77% | 7,000 |
| Jul 17, 2026 | 907.00 | 915.00 | 902.00 | 906.00 | 876.58 | -0.44% | 35,900 |
| Jul 16, 2026 | 911.00 | 919.00 | 909.00 | 910.00 | 880.45 | -0.66% | 13,700 |
| Jul 15, 2026 | 905.00 | 916.00 | 904.00 | 916.00 | 886.26 | 1.33% | 23,700 |
| Jul 14, 2026 | 912.00 | 921.00 | 903.00 | 904.00 | 874.65 | -0.77% | 73,600 |
| Jul 13, 2026 | 914.00 | 918.00 | 908.00 | 911.00 | 881.42 | -0.55% | 22,500 |