Chubu-Nippon Broadcasting Co., Ltd. (XNGO:9402)
Japan · Delayed Price · Currency is JPY 1,267.00
-2.00 (-0.16%)
At close: Oct 9, 2026
Chubu-Nippon Broadcasting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,272.00 | 1,274.00 | 1,247.00 | 1,267.00 | 1,267.00 | -0.16% | 11,700 |
| Oct 8, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.55% | 12,100 |
| Oct 7, 2026 | 1,267.00 | 1,276.00 | 1,260.00 | 1,276.00 | 1,276.00 | 0.79% | 6,900 |
| Oct 6, 2026 | 1,284.00 | 1,284.00 | 1,263.00 | 1,266.00 | 1,266.00 | 0.16% | 1,800 |
| Oct 5, 2026 | 1,267.00 | 1,267.00 | 1,256.00 | 1,264.00 | 1,264.00 | -0.24% | 5,300 |
| Oct 2, 2026 | 1,277.00 | 1,277.00 | 1,265.00 | 1,267.00 | 1,267.00 | -1.17% | 2,500 |
| Oct 1, 2026 | 1,287.00 | 1,287.00 | 1,271.00 | 1,282.00 | 1,282.00 | -0.23% | 1,500 |
| Sep 30, 2026 | 1,276.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.39% | 6,100 |
| Sep 29, 2026 | 1,286.00 | 1,286.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.16% | 7,600 |
| Sep 28, 2026 | 1,279.00 | 1,291.00 | 1,275.00 | 1,287.00 | 1,282.00 | 0.39% | 8,900 |
| Sep 25, 2026 | 1,276.00 | 1,285.00 | 1,269.00 | 1,282.00 | 1,277.02 | 0.23% | 10,600 |
| Sep 24, 2026 | 1,259.00 | 1,280.00 | 1,259.00 | 1,279.00 | 1,274.03 | 1.43% | 5,500 |
| Sep 18, 2026 | 1,260.00 | 1,264.00 | 1,257.00 | 1,261.00 | 1,256.10 | 0.08% | 6,800 |
| Sep 17, 2026 | 1,270.00 | 1,277.00 | 1,255.00 | 1,260.00 | 1,255.10 | -0.87% | 31,000 |
| Sep 16, 2026 | 1,260.00 | 1,277.00 | 1,260.00 | 1,271.00 | 1,266.06 | - | 7,100 |
| Sep 15, 2026 | 1,252.00 | 1,273.00 | 1,252.00 | 1,271.00 | 1,266.06 | 0.24% | 6,000 |
| Sep 14, 2026 | 1,237.00 | 1,270.00 | 1,237.00 | 1,268.00 | 1,263.07 | 1.12% | 5,300 |
| Sep 11, 2026 | 1,245.00 | 1,273.00 | 1,220.00 | 1,254.00 | 1,249.13 | -0.63% | 26,900 |
| Sep 10, 2026 | 1,271.00 | 1,272.00 | 1,258.00 | 1,262.00 | 1,257.10 | -0.71% | 5,400 |
| Sep 9, 2026 | 1,264.00 | 1,273.00 | 1,256.00 | 1,271.00 | 1,266.06 | 0.55% | 800 |
| Sep 8, 2026 | 1,257.00 | 1,279.00 | 1,253.00 | 1,264.00 | 1,259.09 | 0.16% | 5,100 |
| Sep 7, 2026 | 1,267.00 | 1,267.00 | 1,261.00 | 1,262.00 | 1,257.10 | -1.02% | 4,000 |
| Sep 4, 2026 | 1,260.00 | 1,275.00 | 1,247.00 | 1,275.00 | 1,270.05 | 1.19% | 8,800 |
| Sep 3, 2026 | 1,269.00 | 1,269.00 | 1,260.00 | 1,260.00 | 1,255.10 | -0.08% | 700 |
| Sep 2, 2026 | 1,265.00 | 1,288.00 | 1,255.00 | 1,261.00 | 1,256.10 | -2.17% | 12,000 |
| Sep 1, 2026 | 1,275.00 | 1,289.00 | 1,275.00 | 1,289.00 | 1,283.99 | 1.02% | 1,100 |
| Aug 31, 2026 | 1,246.00 | 1,292.00 | 1,189.00 | 1,276.00 | 1,271.04 | 2.41% | 33,500 |
| Aug 28, 2026 | 1,225.00 | 1,249.00 | 1,225.00 | 1,246.00 | 1,241.16 | 0.89% | 17,800 |
| Aug 27, 2026 | 1,214.00 | 1,238.00 | 1,214.00 | 1,235.00 | 1,230.20 | 1.15% | 4,100 |
| Aug 26, 2026 | 1,219.00 | 1,229.00 | 1,219.00 | 1,221.00 | 1,216.26 | 0.16% | 2,000 |
| Aug 25, 2026 | 1,210.00 | 1,229.00 | 1,200.00 | 1,219.00 | 1,214.26 | -0.41% | 9,200 |
| Aug 24, 2026 | 1,193.00 | 1,241.00 | 1,185.00 | 1,224.00 | 1,219.24 | 2.60% | 6,300 |
| Aug 21, 2026 | 1,195.00 | 1,195.00 | 1,180.00 | 1,193.00 | 1,188.37 | -0.17% | 7,900 |
| Aug 20, 2026 | 1,196.00 | 1,196.00 | 1,190.00 | 1,195.00 | 1,190.36 | 0.50% | 6,200 |
| Aug 19, 2026 | 1,193.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,184.38 | -0.17% | 5,400 |
| Aug 18, 2026 | 1,187.00 | 1,195.00 | 1,186.00 | 1,191.00 | 1,186.37 | 0.34% | 4,400 |
| Aug 17, 2026 | 1,191.00 | 1,198.00 | 1,186.00 | 1,187.00 | 1,182.39 | -0.25% | 10,100 |
| Aug 14, 2026 | 1,208.00 | 1,209.00 | 1,180.00 | 1,190.00 | 1,185.38 | -1.49% | 14,700 |
| Aug 13, 2026 | 1,200.00 | 1,244.00 | 1,197.00 | 1,208.00 | 1,203.31 | 0.25% | 15,100 |
| Aug 12, 2026 | 1,202.00 | 1,214.00 | 1,196.00 | 1,205.00 | 1,200.32 | -0.08% | 20,100 |
| Aug 10, 2026 | 1,254.00 | 1,254.00 | 1,200.00 | 1,206.00 | 1,201.31 | -3.98% | 25,400 |
| Aug 7, 2026 | 1,255.00 | 1,281.00 | 1,251.00 | 1,256.00 | 1,251.12 | 0.08% | 6,800 |
| Aug 6, 2026 | 1,275.00 | 1,281.00 | 1,250.00 | 1,255.00 | 1,250.12 | -1.88% | 10,900 |
| Aug 5, 2026 | 1,279.00 | 1,290.00 | 1,275.00 | 1,279.00 | 1,274.03 | 0.31% | 5,500 |
| Aug 4, 2026 | 1,293.00 | 1,293.00 | 1,270.00 | 1,275.00 | 1,270.05 | -1.39% | 16,100 |
| Aug 3, 2026 | 1,295.00 | 1,295.00 | 1,283.00 | 1,293.00 | 1,287.98 | -0.15% | 10,500 |
| Jul 31, 2026 | 1,290.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,289.97 | 0.54% | 4,700 |
| Jul 30, 2026 | 1,284.00 | 1,288.00 | 1,284.00 | 1,288.00 | 1,283.00 | -0.08% | 5,200 |
| Jul 29, 2026 | 1,292.00 | 1,293.00 | 1,286.00 | 1,289.00 | 1,283.99 | -0.23% | 4,500 |
| Jul 28, 2026 | 1,294.00 | 1,294.00 | 1,283.00 | 1,292.00 | 1,286.98 | -0.23% | 5,200 |