Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,199.00
+28.00 (2.39%)
At close: Mar 18, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,169.00 | 1,199.00 | 1,168.00 | 1,199.00 | 1,199.00 | 2.39% | 9,100 |
| Mar 17, 2026 | 1,173.00 | 1,175.00 | 1,159.00 | 1,171.00 | 1,171.00 | - | 1,600 |
| Mar 16, 2026 | 1,149.00 | 1,172.00 | 1,131.00 | 1,171.00 | 1,171.00 | -0.76% | 10,400 |
| Mar 13, 2026 | 1,181.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.42% | 2,800 |
| Mar 12, 2026 | 1,219.00 | 1,219.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.82% | 5,400 |
| Mar 11, 2026 | 1,179.00 | 1,217.00 | 1,179.00 | 1,207.00 | 1,207.00 | 2.72% | 6,200 |
| Mar 10, 2026 | 1,168.00 | 1,187.00 | 1,152.00 | 1,175.00 | 1,175.00 | 3.98% | 5,800 |
| Mar 9, 2026 | 1,115.00 | 1,144.00 | 1,114.00 | 1,130.00 | 1,130.00 | -5.12% | 18,300 |
| Mar 6, 2026 | 1,168.00 | 1,191.00 | 1,154.00 | 1,191.00 | 1,191.00 | 1.97% | 13,400 |
| Mar 5, 2026 | 1,166.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,168.00 | 2.19% | 12,100 |
| Mar 4, 2026 | 1,151.00 | 1,156.00 | 1,129.00 | 1,143.00 | 1,143.00 | -3.14% | 23,700 |
| Mar 3, 2026 | 1,187.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.42% | 28,500 |
| Mar 2, 2026 | 1,167.00 | 1,250.00 | 1,165.00 | 1,197.00 | 1,197.00 | -3.08% | 40,300 |
| Feb 27, 2026 | 1,224.00 | 1,254.00 | 1,222.00 | 1,235.00 | 1,235.00 | 1.06% | 26,700 |
| Feb 26, 2026 | 1,171.00 | 1,228.00 | 1,171.00 | 1,222.00 | 1,222.00 | 5.07% | 36,700 |
| Feb 25, 2026 | 1,170.00 | 1,170.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2.02% | 10,700 |
| Feb 24, 2026 | 1,130.00 | 1,154.00 | 1,124.00 | 1,140.00 | 1,140.00 | 0.97% | 18,000 |
| Feb 20, 2026 | 1,114.00 | 1,129.00 | 1,109.00 | 1,129.00 | 1,129.00 | 1.44% | 23,600 |
| Feb 19, 2026 | 1,080.00 | 1,113.00 | 1,080.00 | 1,113.00 | 1,113.00 | 3.25% | 15,800 |
| Feb 18, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.47% | 9,200 |
| Feb 17, 2026 | 1,091.00 | 1,116.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.56% | 19,600 |
| Feb 16, 2026 | 1,088.00 | 1,109.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.46% | 25,700 |
| Feb 13, 2026 | 1,105.00 | 1,115.00 | 1,083.00 | 1,085.00 | 1,085.00 | -3.13% | 43,300 |
| Feb 12, 2026 | 1,119.00 | 1,132.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.63% | 9,800 |
| Feb 10, 2026 | 1,088.00 | 1,115.00 | 1,088.00 | 1,113.00 | 1,113.00 | 2.39% | 23,500 |
| Feb 9, 2026 | 1,069.00 | 1,087.00 | 1,068.00 | 1,087.00 | 1,087.00 | 2.45% | 49,100 |
| Feb 6, 2026 | 1,065.00 | 1,075.00 | 1,037.00 | 1,061.00 | 1,061.00 | -1.21% | 20,000 |
| Feb 5, 2026 | 1,085.00 | 1,087.00 | 1,065.00 | 1,074.00 | 1,074.00 | -0.56% | 22,600 |
| Feb 4, 2026 | 1,045.00 | 1,084.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.35% | 68,800 |
| Feb 3, 2026 | 1,035.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,045.00 | 1.06% | 32,200 |
| Feb 2, 2026 | 1,029.00 | 1,037.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.49% | 9,100 |
| Jan 30, 2026 | 1,026.00 | 1,036.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.29% | 9,700 |
| Jan 29, 2026 | 1,032.00 | 1,035.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.68% | 27,600 |
| Jan 28, 2026 | 1,029.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.39% | 23,400 |
| Jan 27, 2026 | 1,024.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.37% | 18,700 |
| Jan 26, 2026 | 1,015.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.20% | 2,500 |
| Jan 23, 2026 | 1,016.00 | 1,023.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.49% | 4,900 |
| Jan 22, 2026 | 999.00 | 1,016.00 | 994.00 | 1,016.00 | 1,016.00 | 2.21% | 8,600 |
| Jan 21, 2026 | 985.00 | 1,000.00 | 981.00 | 994.00 | 994.00 | -0.40% | 14,700 |
| Jan 20, 2026 | 1,014.00 | 1,027.00 | 982.00 | 998.00 | 998.00 | -1.58% | 30,200 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.20% | 12,600 |
| Jan 16, 2026 | 1,012.00 | 1,031.00 | 1,011.00 | 1,016.00 | 1,016.00 | 0.30% | 17,900 |
| Jan 15, 2026 | 1,000.00 | 1,019.00 | 998.00 | 1,013.00 | 1,013.00 | 0.90% | 16,200 |
| Jan 14, 2026 | 1,002.00 | 1,027.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.30% | 12,200 |
| Jan 13, 2026 | 996.00 | 1,005.00 | 990.00 | 1,001.00 | 1,001.00 | 1.83% | 21,500 |
| Jan 9, 2026 | 982.00 | 990.00 | 980.00 | 983.00 | 983.00 | 0.10% | 22,500 |
| Jan 8, 2026 | 975.00 | 986.00 | 974.00 | 982.00 | 982.00 | 0.61% | 24,800 |
| Jan 7, 2026 | 965.00 | 985.00 | 963.00 | 976.00 | 976.00 | 1.56% | 32,400 |
| Jan 6, 2026 | 948.00 | 962.00 | 948.00 | 961.00 | 961.00 | 1.69% | 25,800 |
| Jan 5, 2026 | 939.00 | 948.00 | 933.00 | 945.00 | 945.00 | 1.18% | 13,400 |