Nippon BS Broadcasting Corporation (TYO:9414)
Japan · Delayed Price · Currency is JPY 950.00
-4.00 (-0.42%)
Oct 19, 2026, 1:26 PM JST
Nippon BS Broadcasting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 952.00 | 954.00 | 946.00 | 950.00 | 950.00 | -0.42% | 23,300 |
| Oct 16, 2026 | 947.00 | 957.00 | 947.00 | 954.00 | 954.00 | 1.17% | 31,500 |
| Oct 15, 2026 | 943.00 | 950.00 | 937.00 | 943.00 | 943.00 | -0.42% | 59,200 |
| Oct 14, 2026 | 941.00 | 951.00 | 934.00 | 947.00 | 947.00 | 0.85% | 43,700 |
| Oct 13, 2026 | 937.00 | 944.00 | 932.00 | 939.00 | 939.00 | 0.32% | 42,100 |
| Oct 9, 2026 | 925.00 | 939.00 | 925.00 | 936.00 | 936.00 | 0.11% | 96,300 |
| Oct 8, 2026 | 947.00 | 947.00 | 931.00 | 935.00 | 935.00 | -1.27% | 94,000 |
| Oct 7, 2026 | 950.00 | 953.00 | 942.00 | 947.00 | 947.00 | -0.63% | 33,100 |
| Oct 6, 2026 | 946.00 | 962.00 | 946.00 | 953.00 | 953.00 | 0.53% | 39,000 |
| Oct 5, 2026 | 953.00 | 955.00 | 938.00 | 948.00 | 948.00 | -0.21% | 62,200 |
| Oct 2, 2026 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.14% | 36,800 |
| Oct 1, 2026 | 954.00 | 962.00 | 949.00 | 961.00 | 961.00 | 0.21% | 56,500 |
| Sep 30, 2026 | 962.00 | 965.00 | 948.00 | 959.00 | 959.00 | -0.31% | 48,600 |
| Sep 29, 2026 | 957.00 | 971.00 | 955.00 | 962.00 | 962.00 | 0.42% | 83,300 |
| Sep 28, 2026 | 973.00 | 975.00 | 958.00 | 958.00 | 958.00 | -0.83% | 48,800 |
| 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 |