Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,163.00
+23.00 (2.02%)
At close: Feb 25, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 929.00 | 934.00 | 926.00 | 934.00 | 934.00 | 0.21% | 15,200 |
| Dec 29, 2025 | 927.00 | 934.00 | 922.00 | 932.00 | 932.00 | 0.32% | 18,900 |
| Dec 26, 2025 | 929.00 | 932.00 | 919.00 | 929.00 | 929.00 | 0.22% | 10,200 |
| Dec 25, 2025 | 915.00 | 928.00 | 914.00 | 927.00 | 927.00 | 1.31% | 24,400 |
| Dec 24, 2025 | 911.00 | 916.00 | 910.00 | 915.00 | 915.00 | 0.11% | 17,400 |
| Dec 23, 2025 | 915.00 | 915.00 | 900.00 | 914.00 | 914.00 | -0.22% | 19,300 |
| Dec 22, 2025 | 894.00 | 917.00 | 893.00 | 916.00 | 916.00 | 2.81% | 48,000 |
| Dec 19, 2025 | 884.00 | 892.00 | 879.00 | 891.00 | 891.00 | 0.22% | 24,800 |
| Dec 18, 2025 | 880.00 | 889.00 | 870.00 | 889.00 | 889.00 | 0.91% | 34,700 |
| Dec 17, 2025 | 866.00 | 884.00 | 866.00 | 881.00 | 881.00 | 0.11% | 34,600 |
| Dec 16, 2025 | 884.00 | 888.00 | 880.00 | 880.00 | 880.00 | -0.45% | 32,600 |
| Dec 15, 2025 | 866.00 | 884.00 | 866.00 | 884.00 | 884.00 | 1.14% | 23,100 |
| Dec 12, 2025 | 863.00 | 874.00 | 863.00 | 874.00 | 874.00 | 1.16% | 20,600 |
| Dec 11, 2025 | 866.00 | 870.00 | 850.00 | 864.00 | 864.00 | -0.23% | 7,700 |
| Dec 10, 2025 | 867.00 | 867.00 | 866.00 | 866.00 | 866.00 | - | 4,100 |