Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan flag Japan · Delayed Price · Currency is JPY
813.00
+7.00 (0.87%)
At close: Aug 26, 2025

Chubu-Nippon Broadcasting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025805.00825.00804.00808.00808.000.25%39,000
Sep 1, 2025803.00810.00802.00806.00806.000.37%8,800
Aug 29, 2025809.00810.00803.00803.00803.00-0.50%9,500
Aug 28, 2025809.00810.00807.00807.00807.00-0.37%3,300
Aug 27, 2025811.00813.00810.00810.00810.00-0.37%3,000
Aug 26, 2025805.00813.00804.00813.00813.000.87%700
Aug 25, 2025817.00817.00806.00806.00806.00-0.62%11,200
Aug 22, 2025813.00818.00810.00811.00811.00-0.25%8,300
Aug 21, 2025820.00820.00800.00813.00813.00-0.97%13,300
Aug 20, 2025819.00829.00812.00821.00821.000.24%4,900
Aug 19, 2025824.00826.00816.00819.00819.00-0.49%6,300
Aug 18, 2025819.00824.00817.00823.00823.000.49%7,600
Aug 15, 2025817.00819.00811.00819.00819.000.24%4,600
Aug 14, 2025816.00827.00807.00817.00817.00-0.37%20,500
Aug 13, 2025820.00835.00816.00820.00820.00-4,500
Aug 12, 2025815.00828.00815.00820.00820.000.61%8,200
Aug 8, 2025818.00824.00808.00815.00815.001.88%3,500
Aug 7, 2025798.00825.00793.00800.00800.000.25%18,300
Aug 6, 2025771.00802.00771.00798.00798.001.92%20,100
Aug 5, 2025759.00783.00759.00783.00783.003.03%11,900
Aug 4, 2025762.00765.00760.00760.00760.00-0.91%4,200
Aug 1, 2025761.00769.00760.00767.00767.000.39%4,600
Jul 31, 2025765.00770.00761.00764.00764.00-0.13%1,500
Jul 30, 2025767.00771.00765.00765.00765.00-0.26%3,000
Jul 29, 2025768.00768.00765.00767.00767.00-0.26%14,400
Jul 28, 2025760.00776.00760.00769.00769.001.45%28,700
Jul 25, 2025760.00760.00754.00758.00758.000.80%3,600
Jul 24, 2025759.00762.00751.00752.00752.00-0.92%8,800
Jul 23, 2025750.00762.00749.00759.00759.001.47%14,500
Jul 22, 2025751.00755.00747.00748.00748.001.08%12,400
Jul 18, 2025747.00747.00737.00740.00740.00-1.07%6,600
Jul 17, 2025750.00752.00735.00748.00748.000.81%10,000
Jul 16, 2025740.00752.00738.00742.00742.000.27%9,300
Jul 15, 2025740.00742.00736.00740.00740.000.68%2,300
Jul 14, 2025736.00752.00731.00735.00735.00-0.27%5,700
Jul 11, 2025720.00752.00720.00737.00737.001.66%30,600
Jul 10, 2025712.00725.00708.00725.00725.001.83%40,500
Jul 9, 2025710.00714.00710.00712.00712.000.42%3,500
Jul 8, 2025710.00710.00703.00709.00709.00-0.14%500
Jul 7, 2025705.00710.00697.00710.00710.001.28%4,300
Jul 4, 2025702.00702.00701.00701.00701.00-2,100
Jul 3, 2025708.00708.00701.00701.00701.00-0.85%3,800
Jul 2, 2025707.00707.00702.00707.00707.00-1,900
Jul 1, 2025698.00719.00698.00707.00707.002.17%12,900
Jun 30, 2025693.00698.00692.00692.00692.00-0.14%1,000
Jun 27, 2025696.00696.00693.00693.00693.00-400
Jun 26, 2025692.00693.00692.00693.00693.00-300
Jun 25, 2025693.00693.00693.00693.00693.000.14%100
Jun 24, 2025691.00692.00691.00692.00692.00-0.29%2,800
Jun 23, 2025695.00695.00688.00694.00694.00-0.14%3,400