Nippon BS Broadcasting Corporation (TYO:9414)
Japan · Delayed Price · Currency is JPY 916.00
-4.00 (-0.43%)
May 27, 2026, 3:30 PM JST
Nippon BS Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 925.00 | 925.00 | 909.00 | 916.00 | 916.00 | -0.43% | 19,900 |
| May 26, 2026 | 906.00 | 926.00 | 904.00 | 920.00 | 920.00 | 1.55% | 77,500 |
| May 25, 2026 | 918.00 | 918.00 | 902.00 | 906.00 | 906.00 | -0.66% | 19,800 |
| May 22, 2026 | 918.00 | 918.00 | 907.00 | 912.00 | 912.00 | -0.55% | 13,300 |
| May 21, 2026 | 909.00 | 918.00 | 909.00 | 917.00 | 917.00 | 0.88% | 16,400 |
| May 20, 2026 | 917.00 | 917.00 | 907.00 | 909.00 | 909.00 | -0.76% | 9,800 |
| May 19, 2026 | 908.00 | 916.00 | 907.00 | 916.00 | 916.00 | 1.55% | 105,300 |
| May 18, 2026 | 909.00 | 909.00 | 901.00 | 902.00 | 902.00 | -0.66% | 18,800 |
| May 15, 2026 | 904.00 | 917.00 | 902.00 | 908.00 | 908.00 | 0.78% | 21,600 |
| May 14, 2026 | 904.00 | 906.00 | 901.00 | 901.00 | 901.00 | -0.22% | 14,700 |
| May 13, 2026 | 906.00 | 906.00 | 902.00 | 903.00 | 903.00 | -0.66% | 9,000 |
| May 12, 2026 | 917.00 | 917.00 | 908.00 | 909.00 | 909.00 | -0.87% | 7,500 |
| May 11, 2026 | 915.00 | 920.00 | 910.00 | 917.00 | 917.00 | 0.11% | 22,300 |
| May 8, 2026 | 913.00 | 917.00 | 911.00 | 916.00 | 916.00 | 0.11% | 6,700 |
| May 7, 2026 | 905.00 | 919.00 | 905.00 | 915.00 | 915.00 | 1.10% | 28,400 |
| May 1, 2026 | 905.00 | 907.00 | 899.00 | 905.00 | 905.00 | -0.11% | 22,800 |
| Apr 30, 2026 | 904.00 | 908.00 | 901.00 | 906.00 | 906.00 | 0.22% | 20,900 |
| Apr 28, 2026 | 904.00 | 907.00 | 898.00 | 904.00 | 904.00 | - | 62,600 |
| Apr 27, 2026 | 908.00 | 911.00 | 904.00 | 904.00 | 904.00 | -0.99% | 28,700 |
| Apr 24, 2026 | 909.00 | 913.00 | 908.00 | 913.00 | 913.00 | 0.44% | 10,300 |
| Apr 23, 2026 | 918.00 | 918.00 | 908.00 | 909.00 | 909.00 | -0.98% | 44,500 |
| Apr 22, 2026 | 922.00 | 922.00 | 914.00 | 918.00 | 918.00 | -0.65% | 53,600 |
| Apr 21, 2026 | 932.00 | 932.00 | 921.00 | 924.00 | 924.00 | -0.54% | 44,200 |
| Apr 20, 2026 | 935.00 | 935.00 | 928.00 | 929.00 | 929.00 | 0.11% | 39,000 |
| Apr 17, 2026 | 928.00 | 931.00 | 925.00 | 928.00 | 928.00 | 0.22% | 22,600 |
| Apr 16, 2026 | 926.00 | 930.00 | 926.00 | 926.00 | 926.00 | -0.11% | 26,500 |
| Apr 15, 2026 | 930.00 | 933.00 | 926.00 | 927.00 | 927.00 | -0.11% | 28,800 |
| Apr 14, 2026 | 930.00 | 931.00 | 926.00 | 928.00 | 928.00 | -0.22% | 23,500 |
| Apr 13, 2026 | 937.00 | 937.00 | 927.00 | 930.00 | 930.00 | -0.64% | 31,500 |
| Apr 10, 2026 | 945.00 | 952.00 | 936.00 | 936.00 | 936.00 | -1.47% | 66,800 |
| Apr 9, 2026 | 956.00 | 960.00 | 949.00 | 950.00 | 950.00 | -0.63% | 54,500 |
| Apr 8, 2026 | 956.00 | 958.00 | 953.00 | 956.00 | 956.00 | 0.42% | 28,800 |
| Apr 7, 2026 | 955.00 | 961.00 | 948.00 | 952.00 | 952.00 | 0.11% | 26,400 |
| Apr 6, 2026 | 942.00 | 958.00 | 942.00 | 951.00 | 951.00 | 1.39% | 37,600 |
| Apr 3, 2026 | 931.00 | 939.00 | 929.00 | 938.00 | 938.00 | 0.75% | 15,600 |
| Apr 2, 2026 | 943.00 | 944.00 | 925.00 | 931.00 | 931.00 | -1.27% | 43,000 |
| Apr 1, 2026 | 933.00 | 943.00 | 930.00 | 943.00 | 943.00 | 2.50% | 28,400 |
| Mar 31, 2026 | 924.00 | 935.00 | 919.00 | 920.00 | 920.00 | -0.43% | 27,500 |
| Mar 30, 2026 | 923.00 | 926.00 | 917.00 | 924.00 | 924.00 | -1.49% | 34,900 |
| Mar 27, 2026 | 931.00 | 946.00 | 931.00 | 938.00 | 938.00 | 0.11% | 18,300 |
| Mar 26, 2026 | 945.00 | 946.00 | 935.00 | 937.00 | 937.00 | -1.26% | 45,300 |
| Mar 25, 2026 | 941.00 | 953.00 | 937.00 | 949.00 | 949.00 | 0.96% | 73,300 |
| Mar 24, 2026 | 937.00 | 940.00 | 931.00 | 940.00 | 940.00 | 1.95% | 28,700 |
| Mar 23, 2026 | 920.00 | 928.00 | 920.00 | 922.00 | 922.00 | -1.28% | 43,100 |
| Mar 19, 2026 | 950.00 | 950.00 | 932.00 | 934.00 | 934.00 | -1.79% | 67,000 |
| Mar 18, 2026 | 953.00 | 953.00 | 947.00 | 951.00 | 951.00 | 1.28% | 8,600 |
| Mar 17, 2026 | 942.00 | 950.00 | 939.00 | 939.00 | 939.00 | 0.21% | 130,800 |
| Mar 16, 2026 | 940.00 | 941.00 | 933.00 | 937.00 | 937.00 | -0.32% | 35,100 |
| Mar 13, 2026 | 937.00 | 945.00 | 937.00 | 940.00 | 940.00 | -0.84% | 28,800 |
| Mar 12, 2026 | 953.00 | 953.00 | 940.00 | 948.00 | 948.00 | -0.84% | 24,000 |