Nippon Television Holdings, Inc. (9404.T) JPX
3,111.00
+11(+0.35%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,111.00
+11(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,105 | 3,100 | 3,100 | 3,135 | 3,100 | 407,400 |
| April 02, 2026 | 3,213 | 3,100 | 3,100 | 3,223 | 3,100 | 697,000 |
| April 01, 2026 | 3,226 | 3,194 | 3,194 | 3,226 | 3,148 | 556,500 |
| March 31, 2026 | 3,204 | 3,157 | 3,157 | 3,208 | 3,157 | 426,000 |
| March 30, 2026 | 3,119 | 3,168 | 3,168 | 3,178 | 3,096 | 547,700 |
| March 27, 2026 | 3,225 | 3,256 | 3,256 | 3,270 | 3,224 | 489,700 |
| March 26, 2026 | 3,201 | 3,209 | 3,209 | 3,220 | 3,162 | 256,700 |
| March 25, 2026 | 3,204 | 3,216 | 3,216 | 3,238 | 3,197 | 320,200 |
| March 24, 2026 | 3,163 | 3,176 | 3,176 | 3,188 | 3,123 | 356,400 |
| March 23, 2026 | 3,130 | 3,108 | 3,108 | 3,150 | 3,087 | 435,400 |
| March 19, 2026 | 3,145 | 3,114 | 3,114 | 3,170 | 3,109 | 379,400 |
| March 18, 2026 | 3,166 | 3,196 | 3,196 | 3,213 | 3,160 | 286,300 |
| March 17, 2026 | 3,171 | 3,195 | 3,195 | 3,212 | 3,170 | 262,200 |
| March 16, 2026 | 3,232 | 3,171 | 3,171 | 3,235 | 3,168 | 449,700 |
| March 13, 2026 | 3,191 | 3,197 | 3,197 | 3,235 | 3,176 | 494,600 |
| March 12, 2026 | 3,211 | 3,201 | 3,201 | 3,241 | 3,178 | 357,600 |
| March 11, 2026 | 3,293 | 3,281 | 3,281 | 3,317 | 3,271 | 256,600 |
| March 10, 2026 | 3,279 | 3,267 | 3,267 | 3,295 | 3,249 | 126,500 |
| March 09, 2026 | 3,163 | 3,254 | 3,254 | 3,259 | 3,163 | 337,200 |
| March 06, 2026 | 3,222 | 3,275 | 3,275 | 3,275 | 3,202 | 335,100 |
| March 05, 2026 | 3,321 | 3,236 | 3,236 | 3,333 | 3,223 | 335,700 |
| March 04, 2026 | 3,245 | 3,274 | 3,274 | 3,305 | 3,237 | 293,600 |
| March 03, 2026 | 3,315 | 3,247 | 3,247 | 3,320 | 3,236 | 396,400 |
| March 02, 2026 | 3,337 | 3,328 | 3,328 | 3,361 | 3,298 | 435,600 |
| February 27, 2026 | 3,403 | 3,400 | 3,400 | 3,423 | 3,370 | 633,800 |
| February 26, 2026 | 3,304 | 3,364 | 3,364 | 3,373 | 3,279 | 689,400 |
| February 25, 2026 | 3,248 | 3,218 | 3,218 | 3,253 | 3,213 | 468,900 |
| February 24, 2026 | 3,248 | 3,249 | 3,249 | 3,300 | 3,224 | 441,700 |
| February 20, 2026 | 3,301 | 3,248 | 0 | 3,309 | 3,225 | 511,100 |
| February 19, 2026 | 3,351 | 3,326 | 0 | 3,387 | 3,326 | 421,500 |
| February 18, 2026 | 3,365 | 3,354 | 0 | 3,380 | 3,339 | 324,100 |
| February 17, 2026 | 3,410 | 3,335 | 0 | 3,429 | 3,326 | 430,000 |
| February 16, 2026 | 3,469 | 3,445 | 0 | 3,471 | 3,417 | 381,200 |
| February 13, 2026 | 3,536 | 3,443 | 0 | 3,540 | 3,442 | 386,900 |
| February 12, 2026 | 3,560 | 3,512 | 0 | 3,565 | 3,475 | 546,500 |
| February 10, 2026 | 3,547 | 3,583 | 0 | 3,596 | 3,527 | 426,000 |
| February 09, 2026 | 3,549 | 3,521 | 0 | 3,556 | 3,489 | 468,700 |
| February 06, 2026 | 3,728 | 3,470 | 0 | 3,728 | 3,462 | 783,300 |
| February 05, 2026 | 3,705 | 3,697 | 0 | 3,712 | 3,660 | 621,800 |
| February 04, 2026 | 3,725 | 3,635 | 0 | 3,741 | 3,574 | 644,100 |
| February 03, 2026 | 3,747 | 3,756 | 0 | 3,785 | 3,739 | 241,700 |
| February 02, 2026 | 3,777 | 3,753 | 0 | 3,815 | 3,725 | 262,700 |
| January 30, 2026 | 3,754 | 3,714 | 0 | 3,755 | 3,673 | 242,900 |
| January 29, 2026 | 3,652 | 3,691 | 0 | 3,722 | 3,648 | 295,800 |
| January 28, 2026 | 3,740 | 3,700 | 0 | 3,749 | 3,695 | 213,900 |
| January 27, 2026 | 3,779 | 3,755 | 0 | 3,810 | 3,742 | 258,800 |
| January 26, 2026 | 3,771 | 3,804 | 0 | 3,837 | 3,760 | 357,100 |
| January 23, 2026 | 3,771 | 3,859 | 0 | 3,913 | 3,771 | 575,200 |
| January 22, 2026 | 3,762 | 3,762 | 0 | 3,796 | 3,744 | 395,800 |
| January 21, 2026 | 3,760 | 3,762 | 0 | 3,783 | 3,723 | 404,300 |
| January 20, 2026 | 3,777 | 3,775 | 0 | 3,826 | 3,768 | 282,000 |
| January 19, 2026 | 3,833 | 3,777 | 0 | 3,888 | 3,771 | 423,800 |
| January 16, 2026 | 3,812 | 3,807 | 0 | 3,873 | 3,767 | 413,100 |
| January 15, 2026 | 3,828 | 3,860 | 0 | 3,878 | 3,813 | 278,200 |
| January 14, 2026 | 3,876 | 3,841 | 0 | 3,885 | 3,811 | 443,100 |
| January 13, 2026 | 3,948 | 3,837 | 0 | 3,953 | 3,837 | 464,300 |
| January 09, 2026 | 3,825 | 3,892 | 0 | 3,894 | 3,821 | 371,000 |
| January 08, 2026 | 3,796 | 3,830 | 0 | 3,846 | 3,790 | 382,800 |
| January 07, 2026 | 3,820 | 3,778 | 0 | 3,826 | 3,764 | 391,100 |
| January 06, 2026 | 3,790 | 3,876 | 0 | 3,878 | 3,789 | 419,900 |