Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,149.00
-19.00 (-1.63%)
At close: May 18, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,165.00 | 1,169.00 | 1,149.00 | 1,149.00 | 1,149.00 | -1.63% | 15,300 |
| May 15, 2026 | 1,166.00 | 1,183.00 | 1,136.00 | 1,168.00 | 1,168.00 | -0.17% | 39,400 |
| May 14, 2026 | 1,181.00 | 1,181.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.26% | 5,100 |
| May 13, 2026 | 1,168.00 | 1,175.00 | 1,149.00 | 1,173.00 | 1,173.00 | 0.43% | 20,100 |
| May 12, 2026 | 1,159.00 | 1,168.00 | 1,157.00 | 1,168.00 | 1,168.00 | 0.78% | 3,800 |
| May 11, 2026 | 1,140.00 | 1,183.00 | 1,137.00 | 1,159.00 | 1,159.00 | 1.67% | 6,000 |
| May 8, 2026 | 1,138.00 | 1,162.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.26% | 3,000 |
| May 7, 2026 | 1,125.00 | 1,142.00 | 1,116.00 | 1,137.00 | 1,137.00 | -0.70% | 9,200 |
| May 1, 2026 | 1,137.00 | 1,146.00 | 1,116.00 | 1,145.00 | 1,145.00 | -0.09% | 12,500 |
| Apr 30, 2026 | 1,156.00 | 1,156.00 | 1,125.00 | 1,146.00 | 1,146.00 | -1.04% | 16,800 |
| Apr 28, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,158.00 | 1,158.00 | -1.45% | 12,600 |
| Apr 27, 2026 | 1,166.00 | 1,182.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.43% | 13,800 |
| Apr 24, 2026 | 1,168.00 | 1,181.00 | 1,167.00 | 1,170.00 | 1,170.00 | - | 4,300 |
| Apr 23, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,170.00 | 1,170.00 | -0.26% | 5,900 |
| Apr 22, 2026 | 1,173.00 | 1,177.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.76% | 1,600 |
| Apr 21, 2026 | 1,180.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,182.00 | -0.17% | 2,300 |
| Apr 20, 2026 | 1,189.00 | 1,189.00 | 1,175.00 | 1,184.00 | 1,184.00 | 0.25% | 5,200 |
| Apr 17, 2026 | 1,189.00 | 1,189.00 | 1,173.00 | 1,181.00 | 1,181.00 | -0.51% | 5,000 |
| Apr 16, 2026 | 1,188.00 | 1,188.00 | 1,176.00 | 1,187.00 | 1,187.00 | 0.51% | 14,100 |
| Apr 15, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,181.00 | 1,181.00 | -0.76% | 18,800 |
| Apr 14, 2026 | 1,187.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.28% | 20,200 |
| Apr 13, 2026 | 1,180.00 | 1,183.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.76% | 2,900 |
| Apr 10, 2026 | 1,180.00 | 1,190.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.08% | 2,100 |
| Apr 9, 2026 | 1,195.00 | 1,195.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.34% | 8,500 |
| Apr 8, 2026 | 1,175.00 | 1,197.00 | 1,175.00 | 1,189.00 | 1,189.00 | 1.62% | 16,700 |
| Apr 7, 2026 | 1,163.00 | 1,174.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.26% | 4,600 |
| Apr 6, 2026 | 1,129.00 | 1,174.00 | 1,129.00 | 1,167.00 | 1,167.00 | 0.69% | 9,300 |
| Apr 3, 2026 | 1,154.00 | 1,159.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.43% | 8,000 |
| Apr 2, 2026 | 1,159.00 | 1,166.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.43% | 2,200 |
| Apr 1, 2026 | 1,149.00 | 1,160.00 | 1,119.00 | 1,159.00 | 1,159.00 | 1.22% | 5,200 |
| Mar 31, 2026 | 1,120.00 | 1,146.00 | 1,105.00 | 1,145.00 | 1,145.00 | -0.26% | 6,000 |
| Mar 30, 2026 | 1,156.00 | 1,156.00 | 1,130.00 | 1,148.00 | 1,148.00 | -1.88% | 9,400 |
| Mar 27, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,155.00 | -0.59% | 2,300 |
| Mar 26, 2026 | 1,194.00 | 1,194.00 | 1,170.00 | 1,177.00 | 1,161.91 | 0.77% | 6,600 |
| Mar 25, 2026 | 1,169.00 | 1,184.00 | 1,168.00 | 1,168.00 | 1,153.03 | -0.34% | 9,900 |
| Mar 24, 2026 | 1,162.00 | 1,192.00 | 1,162.00 | 1,172.00 | 1,156.97 | 0.17% | 5,500 |
| Mar 23, 2026 | 1,188.00 | 1,188.00 | 1,131.00 | 1,170.00 | 1,155.00 | -1.52% | 18,700 |
| Mar 19, 2026 | 1,194.00 | 1,194.00 | 1,161.00 | 1,188.00 | 1,172.77 | -0.92% | 12,300 |
| Mar 18, 2026 | 1,169.00 | 1,199.00 | 1,168.00 | 1,199.00 | 1,183.63 | 2.39% | 9,100 |
| Mar 17, 2026 | 1,173.00 | 1,175.00 | 1,159.00 | 1,171.00 | 1,155.99 | - | 1,600 |
| Mar 16, 2026 | 1,149.00 | 1,172.00 | 1,131.00 | 1,171.00 | 1,155.99 | -0.76% | 10,400 |
| Mar 13, 2026 | 1,181.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,164.87 | -0.42% | 2,800 |
| Mar 12, 2026 | 1,219.00 | 1,219.00 | 1,185.00 | 1,185.00 | 1,169.81 | -1.82% | 5,400 |
| Mar 11, 2026 | 1,179.00 | 1,217.00 | 1,179.00 | 1,207.00 | 1,191.53 | 2.72% | 6,200 |
| Mar 10, 2026 | 1,168.00 | 1,187.00 | 1,152.00 | 1,175.00 | 1,159.94 | 3.98% | 5,800 |
| Mar 9, 2026 | 1,115.00 | 1,144.00 | 1,114.00 | 1,130.00 | 1,115.51 | -5.12% | 18,300 |
| Mar 6, 2026 | 1,168.00 | 1,191.00 | 1,154.00 | 1,191.00 | 1,175.73 | 1.97% | 13,400 |
| Mar 5, 2026 | 1,166.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,153.03 | 2.19% | 12,100 |
| Mar 4, 2026 | 1,151.00 | 1,156.00 | 1,129.00 | 1,143.00 | 1,128.35 | -3.14% | 23,700 |
| Mar 3, 2026 | 1,187.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,164.87 | -1.42% | 28,500 |