Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,289.00
+13.00 (1.02%)
At close: Sep 1, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,246.00 | 1,292.00 | 1,189.00 | 1,276.00 | 1,276.00 | 2.41% | 33,500 |
| Aug 28, 2026 | 1,225.00 | 1,249.00 | 1,225.00 | 1,246.00 | 1,246.00 | 0.89% | 17,800 |
| Aug 27, 2026 | 1,214.00 | 1,238.00 | 1,214.00 | 1,235.00 | 1,235.00 | 1.15% | 4,100 |
| Aug 26, 2026 | 1,219.00 | 1,229.00 | 1,219.00 | 1,221.00 | 1,221.00 | 0.16% | 2,000 |
| Aug 25, 2026 | 1,210.00 | 1,229.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.41% | 9,200 |
| Aug 24, 2026 | 1,193.00 | 1,241.00 | 1,185.00 | 1,224.00 | 1,224.00 | 2.60% | 6,300 |
| Aug 21, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,193.00 | 1,193.00 | -0.17% | 7,900 |
| Aug 20, 2026 | 1,196.00 | 1,196.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.50% | 6,200 |
| Aug 19, 2026 | 1,193.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.17% | 5,400 |
| Aug 18, 2026 | 1,187.00 | 1,195.00 | 1,186.00 | 1,191.00 | 1,191.00 | 0.34% | 4,400 |
| Aug 17, 2026 | 1,191.00 | 1,198.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.25% | 10,100 |
| Aug 14, 2026 | 1,208.00 | 1,209.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.49% | 14,700 |
| Aug 13, 2026 | 1,200.00 | 1,244.00 | 1,197.00 | 1,208.00 | 1,208.00 | 0.25% | 15,100 |
| Aug 12, 2026 | 1,202.00 | 1,214.00 | 1,196.00 | 1,205.00 | 1,205.00 | -0.08% | 20,100 |
| Aug 10, 2026 | 1,254.00 | 1,254.00 | 1,200.00 | 1,206.00 | 1,206.00 | -3.98% | 25,400 |
| Aug 7, 2026 | 1,255.00 | 1,281.00 | 1,251.00 | 1,256.00 | 1,256.00 | 0.08% | 6,800 |
| Aug 6, 2026 | 1,275.00 | 1,281.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.88% | 10,900 |
| Aug 5, 2026 | 1,279.00 | 1,290.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.31% | 5,500 |
| Aug 4, 2026 | 1,293.00 | 1,293.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.39% | 16,100 |
| Aug 3, 2026 | 1,295.00 | 1,295.00 | 1,283.00 | 1,293.00 | 1,293.00 | -0.15% | 10,500 |
| Jul 31, 2026 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.54% | 4,700 |
| Jul 30, 2026 | 1,284.00 | 1,288.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.08% | 5,200 |
| Jul 29, 2026 | 1,292.00 | 1,293.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.23% | 4,500 |
| Jul 28, 2026 | 1,294.00 | 1,294.00 | 1,283.00 | 1,292.00 | 1,292.00 | -0.23% | 5,200 |
| Jul 27, 2026 | 1,288.00 | 1,298.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.39% | 4,500 |
| Jul 24, 2026 | 1,288.00 | 1,294.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.15% | 10,400 |
| Jul 23, 2026 | 1,292.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1,292.00 | - | 6,400 |
| Jul 22, 2026 | 1,290.00 | 1,295.00 | 1,288.00 | 1,292.00 | 1,292.00 | -0.23% | 1,800 |
| Jul 21, 2026 | 1,290.00 | 1,297.00 | 1,276.00 | 1,295.00 | 1,295.00 | 0.39% | 9,900 |
| Jul 17, 2026 | 1,295.00 | 1,295.00 | 1,278.00 | 1,290.00 | 1,290.00 | -0.39% | 25,900 |
| Jul 16, 2026 | 1,296.00 | 1,300.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.31% | 10,300 |
| Jul 15, 2026 | 1,300.00 | 1,308.00 | 1,291.00 | 1,299.00 | 1,299.00 | 0.08% | 5,500 |
| Jul 14, 2026 | 1,295.00 | 1,300.00 | 1,288.00 | 1,298.00 | 1,298.00 | 0.23% | 11,100 |
| Jul 13, 2026 | 1,301.00 | 1,301.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.46% | 24,700 |
| Jul 10, 2026 | 1,301.00 | 1,304.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.15% | 5,200 |
| Jul 9, 2026 | 1,299.00 | 1,306.00 | 1,287.00 | 1,303.00 | 1,303.00 | 0.15% | 24,800 |
| Jul 8, 2026 | 1,304.00 | 1,309.00 | 1,294.00 | 1,301.00 | 1,301.00 | 0.46% | 7,700 |
| Jul 7, 2026 | 1,301.00 | 1,308.00 | 1,291.00 | 1,295.00 | 1,295.00 | -1.22% | 13,000 |
| Jul 6, 2026 | 1,288.00 | 1,314.00 | 1,288.00 | 1,311.00 | 1,311.00 | 2.42% | 7,600 |
| Jul 3, 2026 | 1,280.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | - | 2,400 |
| Jul 2, 2026 | 1,280.00 | 1,281.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.16% | 16,700 |
| Jul 1, 2026 | 1,283.00 | 1,283.00 | 1,270.00 | 1,282.00 | 1,282.00 | 0.55% | 29,800 |
| Jun 30, 2026 | 1,250.00 | 1,279.00 | 1,239.00 | 1,275.00 | 1,275.00 | 4.34% | 14,400 |
| Jun 29, 2026 | 1,220.00 | 1,225.00 | 1,220.00 | 1,222.00 | 1,222.00 | 0.16% | 7,200 |
| Jun 26, 2026 | 1,222.00 | 1,222.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.58% | 69,700 |
| Jun 25, 2026 | 1,223.00 | 1,223.00 | 1,190.00 | 1,213.00 | 1,213.00 | 1.08% | 12,300 |
| Jun 24, 2026 | 1,228.00 | 1,228.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.08% | 30,300 |
| Jun 23, 2026 | 1,196.00 | 1,215.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.42% | 59,500 |
| Jun 22, 2026 | 1,194.00 | 1,197.00 | 1,185.00 | 1,194.00 | 1,194.00 | 0.67% | 6,900 |
| Jun 19, 2026 | 1,185.00 | 1,196.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.50% | 28,500 |