TV Asahi Holdings Corporation - 9409.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3,085	3,120	3,120	3,145	3,070	335,100
August 18, 2025	3,050	3,060	3,060	3,070	3,030	168,400
August 15, 2025	3,015	3,020	3,020	3,030	2,977	276,500
August 14, 2025	3,015	3,020	3,020	3,030	2,993	158,700
August 13, 2025	2,994	3,025	3,025	3,045	2,959	287,200
August 12, 2025	2,950	2,988	2,988	3,025	2,934	527,200
August 08, 2025	2,915	2,951	2,951	2,966	2,910	298,900
August 07, 2025	2,958	2,939	2,939	3,010	2,907	386,700
August 06, 2025	2,959	3,055	3,055	3,100	2,943	419,200
August 05, 2025	2,960	2,975	2,975	2,998	2,934	245,800
August 04, 2025	2,900	2,936	2,936	2,942	2,900	208,700
August 01, 2025	2,871	2,934	2,934	2,963	2,868	347,100
July 31, 2025	2,815	2,847	2,847	2,862	2,801	240,400
July 30, 2025	2,798	2,805	2,805	2,810	2,775	227,400
July 29, 2025	2,780	2,789	2,789	2,799	2,771	152,100
July 28, 2025	2,850	2,791	2,791	2,852	2,776	178,500
July 25, 2025	2,869	2,841	2,841	2,870	2,827	288,300
July 24, 2025	2,865	2,843	2,843	2,865	2,819	264,900
July 23, 2025	2,900	2,874	2,874	2,915	2,820	311,700
July 22, 2025	2,868	2,886	2,886	2,905	2,848	252,600
July 18, 2025	2,840	2,854	2,854	2,871	2,815	277,900
July 17, 2025	2,848	2,835	2,835	2,856	2,818	270,400
July 16, 2025	2,820	2,843	2,843	2,848	2,803	313,000
July 15, 2025	2,799	2,798	2,798	2,819	2,779	307,700
July 14, 2025	2,764	2,753	2,753	2,800	2,746	323,700
July 11, 2025	2,730	2,745	2,745	2,800	2,730	507,400
July 10, 2025	2,766	2,707	2,707	2,773	2,688	502,800
July 09, 2025	2,685	2,746	2,746	2,749	2,670	316,400
July 08, 2025	2,690	2,680	2,680	2,708	2,670	227,200
July 07, 2025	2,670	2,694	2,694	2,706	2,667	304,100
July 04, 2025	2,687	2,670	2,670	2,694	2,641	411,100
July 03, 2025	2,789	2,671	2,671	2,789	2,661	749,000
July 02, 2025	2,753	2,800	2,800	2,824	2,753	489,300
July 01, 2025	2,800	2,794	2,794	2,861	2,768	685,200
June 30, 2025	2,757	2,794	2,794	2,808	2,757	494,400
June 27, 2025	2,706	2,774	2,774	2,774	2,706	642,900
June 26, 2025	2,689	2,706	2,706	2,732	2,677	401,900
June 25, 2025	2,750	2,700	2,700	2,779	2,680	608,900
June 24, 2025	2,731	2,705	2,705	2,742	2,652	432,900
June 23, 2025	2,659	2,696	2,696	2,708	2,621	476,500
June 20, 2025	2,671	2,656	2,656	2,678	2,640	704,100
June 19, 2025	2,692	2,678	2,678	2,708	2,663	306,800
June 18, 2025	2,606	2,685	2,685	2,687	2,601	509,700
June 17, 2025	2,608	2,584	2,584	2,627	2,566	464,700
June 16, 2025	2,677	2,628	2,628	2,692	2,589	522,600
June 13, 2025	2,647	2,677	2,677	2,684	2,624	520,400
June 12, 2025	2,690	2,647	2,647	2,709	2,639	435,300
June 11, 2025	2,649	2,664	2,664	2,685	2,627	469,300
June 10, 2025	2,670	2,638	2,638	2,701	2,604	540,300
June 09, 2025	2,596	2,620	2,620	2,620	2,587	297,400
June 06, 2025	2,581	2,596	2,596	2,601	2,572	427,700
June 05, 2025	2,591	2,575	2,575	2,616	2,566	381,800
June 04, 2025	2,591	2,586	2,586	2,612	2,576	231,600
June 03, 2025	2,610	2,593	2,593	2,617	2,567	232,300
June 02, 2025	2,599	2,610	2,610	2,623	2,582	208,700
May 30, 2025	2,631	2,610	2,610	2,632	2,604	345,100
May 29, 2025	2,636	2,628	2,628	2,662	2,617	306,800
May 28, 2025	2,637	2,615	2,615	2,651	2,603	550,500
May 27, 2025	2,578	2,616	2,616	2,626	2,568	281,400
May 26, 2025	2,598	2,563	2,563	2,598	2,551	269,500

TV Asahi Holdings Corporation (9409.T) JPX