Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 820.00
+6.00 (0.74%)
At close: Sep 25, 2025
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 820.00 | 824.00 | 818.00 | 821.00 | 821.00 | 0.12% | 2,700 |
| Sep 25, 2025 | 826.00 | 827.00 | 815.00 | 820.00 | 820.00 | 0.74% | 9,900 |
| Sep 24, 2025 | 819.00 | 828.00 | 814.00 | 814.00 | 814.00 | -0.85% | 3,200 |
| Sep 22, 2025 | 821.00 | 829.00 | 818.00 | 821.00 | 821.00 | - | 12,500 |
| Sep 19, 2025 | 814.00 | 823.00 | 812.00 | 821.00 | 821.00 | 0.98% | 8,100 |
| Sep 18, 2025 | 820.00 | 821.00 | 813.00 | 813.00 | 813.00 | -1.22% | 24,800 |
| Sep 17, 2025 | 826.00 | 832.00 | 819.00 | 823.00 | 823.00 | 0.24% | 6,300 |
| Sep 16, 2025 | 824.00 | 830.00 | 821.00 | 821.00 | 821.00 | -0.12% | 10,200 |
| Sep 12, 2025 | 821.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.61% | 2,400 |
| Sep 11, 2025 | 820.00 | 821.00 | 815.00 | 817.00 | 817.00 | -0.61% | 2,200 |
| Sep 10, 2025 | 823.00 | 826.00 | 815.00 | 822.00 | 822.00 | -0.12% | 2,400 |
| Sep 9, 2025 | 826.00 | 827.00 | 819.00 | 823.00 | 823.00 | 0.12% | 5,200 |
| Sep 8, 2025 | 824.00 | 828.00 | 816.00 | 822.00 | 822.00 | -0.24% | 8,400 |
| Sep 5, 2025 | 820.00 | 825.00 | 812.00 | 824.00 | 824.00 | 1.48% | 25,600 |
| Sep 4, 2025 | 808.00 | 820.00 | 806.00 | 812.00 | 812.00 | 0.62% | 8,500 |
| Sep 3, 2025 | 808.00 | 809.00 | 800.00 | 807.00 | 807.00 | -0.12% | 5,500 |
| Sep 2, 2025 | 805.00 | 825.00 | 804.00 | 808.00 | 808.00 | 0.25% | 39,000 |
| Sep 1, 2025 | 803.00 | 810.00 | 802.00 | 806.00 | 806.00 | 0.37% | 8,800 |
| Aug 29, 2025 | 809.00 | 810.00 | 803.00 | 803.00 | 803.00 | -0.50% | 9,500 |
| Aug 28, 2025 | 809.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.37% | 3,300 |
| Aug 27, 2025 | 811.00 | 813.00 | 810.00 | 810.00 | 810.00 | -0.37% | 3,000 |
| Aug 26, 2025 | 805.00 | 813.00 | 804.00 | 813.00 | 813.00 | 0.87% | 700 |
| Aug 25, 2025 | 817.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.62% | 11,200 |
| Aug 22, 2025 | 813.00 | 818.00 | 810.00 | 811.00 | 811.00 | -0.25% | 8,300 |
| Aug 21, 2025 | 820.00 | 820.00 | 800.00 | 813.00 | 813.00 | -0.97% | 13,300 |
| Aug 20, 2025 | 819.00 | 829.00 | 812.00 | 821.00 | 821.00 | 0.24% | 4,900 |
| Aug 19, 2025 | 824.00 | 826.00 | 816.00 | 819.00 | 819.00 | -0.49% | 6,300 |
| Aug 18, 2025 | 819.00 | 824.00 | 817.00 | 823.00 | 823.00 | 0.49% | 7,600 |
| Aug 15, 2025 | 817.00 | 819.00 | 811.00 | 819.00 | 819.00 | 0.24% | 4,600 |
| Aug 14, 2025 | 816.00 | 827.00 | 807.00 | 817.00 | 817.00 | -0.37% | 20,500 |
| Aug 13, 2025 | 820.00 | 835.00 | 816.00 | 820.00 | 820.00 | - | 4,500 |
| Aug 12, 2025 | 815.00 | 828.00 | 815.00 | 820.00 | 820.00 | 0.61% | 8,200 |
| Aug 8, 2025 | 818.00 | 824.00 | 808.00 | 815.00 | 815.00 | 1.88% | 3,500 |
| Aug 7, 2025 | 798.00 | 825.00 | 793.00 | 800.00 | 800.00 | 0.25% | 18,300 |
| Aug 6, 2025 | 771.00 | 802.00 | 771.00 | 798.00 | 798.00 | 1.92% | 20,100 |
| Aug 5, 2025 | 759.00 | 783.00 | 759.00 | 783.00 | 783.00 | 3.03% | 11,900 |
| Aug 4, 2025 | 762.00 | 765.00 | 760.00 | 760.00 | 760.00 | -0.91% | 4,200 |
| Aug 1, 2025 | 761.00 | 769.00 | 760.00 | 767.00 | 767.00 | 0.39% | 4,600 |
| Jul 31, 2025 | 765.00 | 770.00 | 761.00 | 764.00 | 764.00 | -0.13% | 1,500 |
| Jul 30, 2025 | 767.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.26% | 3,000 |
| Jul 29, 2025 | 768.00 | 768.00 | 765.00 | 767.00 | 767.00 | -0.26% | 14,400 |
| Jul 28, 2025 | 760.00 | 776.00 | 760.00 | 769.00 | 769.00 | 1.45% | 28,700 |
| Jul 25, 2025 | 760.00 | 760.00 | 754.00 | 758.00 | 758.00 | 0.80% | 3,600 |
| Jul 24, 2025 | 759.00 | 762.00 | 751.00 | 752.00 | 752.00 | -0.92% | 8,800 |
| Jul 23, 2025 | 750.00 | 762.00 | 749.00 | 759.00 | 759.00 | 1.47% | 14,500 |
| Jul 22, 2025 | 751.00 | 755.00 | 747.00 | 748.00 | 748.00 | 1.08% | 12,400 |
| Jul 18, 2025 | 747.00 | 747.00 | 737.00 | 740.00 | 740.00 | -1.07% | 6,600 |
| Jul 17, 2025 | 750.00 | 752.00 | 735.00 | 748.00 | 748.00 | 0.81% | 10,000 |
| Jul 16, 2025 | 740.00 | 752.00 | 738.00 | 742.00 | 742.00 | 0.27% | 9,300 |
| Jul 15, 2025 | 740.00 | 742.00 | 736.00 | 740.00 | 740.00 | 0.68% | 2,300 |