Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,222.00
+2.00 (0.16%)
At close: Jun 29, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,188.00 | 1,192.00 | 1,171.00 | 1,192.00 | 1,192.00 | 0.34% | 14,100 |
| Jun 17, 2026 | 1,160.00 | 1,188.00 | 1,154.00 | 1,188.00 | 1,188.00 | 3.21% | 12,600 |
| Jun 16, 2026 | 1,150.00 | 1,153.00 | 1,136.00 | 1,151.00 | 1,151.00 | - | 34,900 |
| Jun 15, 2026 | 1,146.00 | 1,157.00 | 1,136.00 | 1,151.00 | 1,151.00 | 0.52% | 11,000 |
| Jun 12, 2026 | 1,144.00 | 1,161.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.09% | 7,700 |
| Jun 11, 2026 | 1,130.00 | 1,149.00 | 1,129.00 | 1,146.00 | 1,146.00 | 0.26% | 62,400 |
| Jun 10, 2026 | 1,162.00 | 1,162.00 | 1,128.00 | 1,143.00 | 1,143.00 | -1.64% | 9,700 |
| Jun 9, 2026 | 1,169.00 | 1,171.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.26% | 2,700 |
| Jun 8, 2026 | 1,171.00 | 1,171.00 | 1,153.00 | 1,165.00 | 1,165.00 | -1.02% | 1,200 |
| Jun 5, 2026 | 1,154.00 | 1,185.00 | 1,150.00 | 1,177.00 | 1,177.00 | -0.34% | 8,700 |
| Jun 4, 2026 | 1,197.00 | 1,197.00 | 1,175.00 | 1,181.00 | 1,181.00 | -1.99% | 17,100 |
| Jun 3, 2026 | 1,201.00 | 1,213.00 | 1,166.00 | 1,205.00 | 1,205.00 | -0.41% | 10,500 |
| Jun 2, 2026 | 1,220.00 | 1,227.00 | 1,199.00 | 1,210.00 | 1,210.00 | -1.06% | 37,700 |
| Jun 1, 2026 | 1,225.00 | 1,225.00 | 1,207.00 | 1,223.00 | 1,223.00 | -0.33% | 7,400 |
| May 29, 2026 | 1,202.00 | 1,228.00 | 1,186.00 | 1,227.00 | 1,227.00 | 2.34% | 10,500 |
| May 28, 2026 | 1,186.00 | 1,199.00 | 1,180.00 | 1,199.00 | 1,199.00 | 1.10% | 13,300 |
| May 27, 2026 | 1,182.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.59% | 17,700 |
| May 26, 2026 | 1,175.00 | 1,179.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.51% | 3,400 |
| May 25, 2026 | 1,179.00 | 1,180.00 | 1,169.00 | 1,173.00 | 1,173.00 | - | 6,700 |
| May 22, 2026 | 1,173.00 | 1,179.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.17% | 7,600 |
| May 21, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.26% | 1,500 |
| May 20, 2026 | 1,164.00 | 1,174.00 | 1,160.00 | 1,174.00 | 1,174.00 | 0.86% | 63,500 |
| May 19, 2026 | 1,150.00 | 1,188.00 | 1,150.00 | 1,164.00 | 1,164.00 | 1.31% | 8,000 |
| 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 |