Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 790.00
+6.00 (0.77%)
At close: Oct 31, 2025
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 805.00 | 814.00 | 802.00 | 803.00 | 803.00 | -0.74% | 3,000 |
| Nov 6, 2025 | 792.00 | 810.00 | 786.00 | 809.00 | 809.00 | 2.80% | 9,300 |
| Nov 5, 2025 | 790.00 | 790.00 | 780.00 | 787.00 | 787.00 | -0.38% | 4,300 |
| Nov 4, 2025 | 787.00 | 793.00 | 785.00 | 790.00 | 790.00 | - | 1,700 |
| Oct 31, 2025 | 784.00 | 797.00 | 776.00 | 790.00 | 790.00 | 0.77% | 9,500 |
| Oct 30, 2025 | 796.00 | 796.00 | 782.00 | 784.00 | 784.00 | -0.76% | 9,400 |
| Oct 29, 2025 | 796.00 | 800.00 | 782.00 | 790.00 | 790.00 | -0.75% | 6,500 |
| Oct 28, 2025 | 799.00 | 802.00 | 793.00 | 796.00 | 796.00 | - | 6,600 |
| Oct 27, 2025 | 811.00 | 813.00 | 795.00 | 796.00 | 796.00 | -1.85% | 22,900 |
| Oct 24, 2025 | 806.00 | 816.00 | 792.00 | 811.00 | 811.00 | 0.25% | 14,500 |
| Oct 23, 2025 | 803.00 | 809.00 | 803.00 | 809.00 | 809.00 | 0.87% | 2,500 |
| Oct 22, 2025 | 802.00 | 806.00 | 802.00 | 802.00 | 802.00 | - | 3,000 |
| Oct 21, 2025 | 801.00 | 807.00 | 801.00 | 802.00 | 802.00 | -0.25% | 1,800 |
| Oct 20, 2025 | 800.00 | 805.00 | 797.00 | 804.00 | 804.00 | 0.25% | 3,200 |
| Oct 17, 2025 | 804.00 | 806.00 | 790.00 | 802.00 | 802.00 | -0.25% | 3,300 |
| Oct 16, 2025 | 791.00 | 807.00 | 791.00 | 804.00 | 804.00 | 0.37% | 4,800 |
| Oct 15, 2025 | 786.00 | 807.00 | 786.00 | 801.00 | 801.00 | 0.63% | 5,500 |
| Oct 14, 2025 | 774.00 | 799.00 | 774.00 | 796.00 | 796.00 | -1.00% | 21,500 |
| Oct 10, 2025 | 806.00 | 809.00 | 792.00 | 804.00 | 804.00 | -0.50% | 10,200 |
| Oct 9, 2025 | 810.00 | 814.00 | 804.00 | 808.00 | 808.00 | -0.25% | 3,700 |
| Oct 8, 2025 | 810.00 | 814.00 | 807.00 | 810.00 | 810.00 | 0.12% | 7,600 |
| Oct 7, 2025 | 815.00 | 815.00 | 808.00 | 809.00 | 809.00 | -0.61% | 3,900 |
| Oct 6, 2025 | 809.00 | 817.00 | 809.00 | 814.00 | 814.00 | 0.87% | 3,600 |
| Oct 3, 2025 | 807.00 | 816.00 | 803.00 | 807.00 | 807.00 | 0.50% | 11,100 |
| Oct 2, 2025 | 811.00 | 811.00 | 798.00 | 803.00 | 803.00 | -0.62% | 22,900 |
| Oct 1, 2025 | 814.00 | 829.00 | 805.00 | 808.00 | 808.00 | -2.30% | 32,600 |
| Sep 30, 2025 | 819.00 | 829.00 | 816.00 | 827.00 | 827.00 | 0.98% | 17,100 |
| Sep 29, 2025 | 819.00 | 827.00 | 816.00 | 819.00 | 819.00 | -0.24% | 2,200 |
| Sep 26, 2025 | 820.00 | 824.00 | 818.00 | 821.00 | 816.00 | 0.12% | 2,700 |
| Sep 25, 2025 | 826.00 | 827.00 | 815.00 | 820.00 | 815.01 | 0.74% | 9,900 |
| Sep 24, 2025 | 819.00 | 828.00 | 814.00 | 814.00 | 809.04 | -0.85% | 3,200 |
| Sep 22, 2025 | 821.00 | 829.00 | 818.00 | 821.00 | 816.00 | - | 12,500 |
| Sep 19, 2025 | 814.00 | 823.00 | 812.00 | 821.00 | 816.00 | 0.98% | 8,100 |
| Sep 18, 2025 | 820.00 | 821.00 | 813.00 | 813.00 | 808.05 | -1.22% | 24,800 |
| Sep 17, 2025 | 826.00 | 832.00 | 819.00 | 823.00 | 817.99 | 0.24% | 6,300 |
| Sep 16, 2025 | 824.00 | 830.00 | 821.00 | 821.00 | 816.00 | -0.12% | 10,200 |
| Sep 12, 2025 | 821.00 | 822.00 | 818.00 | 822.00 | 816.99 | 0.61% | 2,400 |
| Sep 11, 2025 | 820.00 | 821.00 | 815.00 | 817.00 | 812.02 | -0.61% | 2,200 |
| Sep 10, 2025 | 823.00 | 826.00 | 815.00 | 822.00 | 816.99 | -0.12% | 2,400 |
| Sep 9, 2025 | 826.00 | 827.00 | 819.00 | 823.00 | 817.99 | 0.12% | 5,200 |
| Sep 8, 2025 | 824.00 | 828.00 | 816.00 | 822.00 | 816.99 | -0.24% | 8,400 |
| Sep 5, 2025 | 820.00 | 825.00 | 812.00 | 824.00 | 818.98 | 1.48% | 25,600 |
| Sep 4, 2025 | 808.00 | 820.00 | 806.00 | 812.00 | 807.06 | 0.62% | 8,500 |
| Sep 3, 2025 | 808.00 | 809.00 | 800.00 | 807.00 | 802.09 | -0.12% | 5,500 |
| Sep 2, 2025 | 805.00 | 825.00 | 804.00 | 808.00 | 803.08 | 0.25% | 39,000 |
| Sep 1, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 801.09 | 0.37% | 8,800 |
| Aug 29, 2025 | 809.00 | 810.00 | 803.00 | 803.00 | 798.11 | -0.50% | 9,500 |
| Aug 28, 2025 | 809.00 | 810.00 | 807.00 | 807.00 | 802.09 | -0.37% | 3,300 |
| Aug 27, 2025 | 811.00 | 813.00 | 810.00 | 810.00 | 805.07 | -0.37% | 3,000 |
| Aug 26, 2025 | 805.00 | 813.00 | 804.00 | 813.00 | 808.05 | 0.87% | 700 |