Asahi Broadcasting Group Holdings Corporation - 9405.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	750	751	751	759	743	50,100
August 21, 2025	759	751	751	759	751	23,600
August 20, 2025	753	756	756	763	752	73,100
August 19, 2025	740	761	761	765	737	165,000
August 18, 2025	724	740	740	745	721	90,700
August 15, 2025	728	724	724	729	719	39,900
August 14, 2025	721	724	724	726	721	27,500
August 13, 2025	726	728	728	731	720	51,500
August 12, 2025	712	726	726	727	708	93,300
August 08, 2025	710	707	707	711	705	34,800
August 07, 2025	709	708	708	712	704	44,800
August 06, 2025	711	711	711	716	708	35,100
August 05, 2025	725	710	710	727	706	86,300
August 04, 2025	707	711	711	718	707	71,500
August 01, 2025	710	718	718	724	709	112,000
July 31, 2025	702	704	704	704	694	44,300
July 30, 2025	699	702	702	706	699	21,100
July 29, 2025	706	699	699	708	698	20,700
July 28, 2025	705	711	711	711	702	43,700
July 25, 2025	696	705	705	712	696	91,200
July 24, 2025	692	696	696	699	690	40,200
July 23, 2025	688	691	691	694	684	56,200
July 22, 2025	689	692	692	692	685	41,400
July 18, 2025	683	688	688	688	674	60,200
July 17, 2025	683	683	683	684	681	28,700
July 16, 2025	683	682	682	686	682	17,500
July 15, 2025	682	680	680	684	680	14,000
July 14, 2025	680	682	682	686	680	27,400
July 11, 2025	680	680	680	683	679	19,400
July 10, 2025	681	677	677	681	673	68,700
July 09, 2025	671	671	671	674	667	20,300
July 08, 2025	672	668	668	673	668	31,800
July 07, 2025	670	673	673	677	670	25,100
July 04, 2025	684	672	672	684	671	35,900
July 03, 2025	685	683	683	687	679	42,000
July 02, 2025	681	685	685	689	681	28,800
July 01, 2025	685	681	681	686	679	29,000
June 30, 2025	685	687	687	687	682	28,600
June 27, 2025	676	685	685	685	673	47,700
June 26, 2025	679	676	676	681	673	23,300
June 25, 2025	678	679	679	685	676	27,600
June 24, 2025	692	678	678	692	678	22,400
June 23, 2025	690	685	685	697	685	44,200
June 20, 2025	686	695	695	696	686	92,400
June 19, 2025	690	688	688	690	684	23,400
June 18, 2025	684	691	691	693	684	72,500
June 17, 2025	675	683	683	683	674	54,000
June 16, 2025	670	675	675	675	665	32,800
June 13, 2025	669	668	668	672	663	36,000
June 12, 2025	668	670	670	673	667	18,300
June 11, 2025	665	668	668	671	664	25,900
June 10, 2025	666	666	666	669	664	20,600
June 09, 2025	665	667	667	669	663	33,300
June 06, 2025	660	664	664	664	659	30,000
June 05, 2025	658	660	660	660	656	26,800
June 04, 2025	657	659	659	659	653	31,600
June 03, 2025	661	657	657	662	655	35,000
June 02, 2025	661	660	660	663	658	26,600
May 30, 2025	656	661	661	662	655	40,200
May 29, 2025	659	660	660	661	655	65,400

Asahi Broadcasting Group Holdings Corporation (9405.T) JPX