Nippon BS Broadcasting Corporation - 9414.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	956	962	962	964	947	22,100
February 19, 2026	953	954	954	955	948	27,600
February 18, 2026	953	953	953	954	951	20,400
February 17, 2026	952	951	951	953	947	48,200
February 16, 2026	952	952	952	955	950	20,800
February 13, 2026	960	952	952	960	951	36,300
February 12, 2026	963	964	964	964	954	17,500
February 10, 2026	960	960	960	967	955	37,100
February 09, 2026	955	956	956	957	952	25,800
February 06, 2026	951	950	950	951	941	41,100
February 05, 2026	949	951	951	955	947	20,000
February 04, 2026	954	949	949	954	946	118,400
February 03, 2026	947	954	954	955	947	17,500
February 02, 2026	947	942	942	949	938	41,400
January 30, 2026	944	945	945	950	944	19,700
January 29, 2026	948	944	944	949	940	73,500
January 28, 2026	959	948	948	959	947	38,600
January 27, 2026	953	958	958	959	951	12,600
January 26, 2026	958	957	957	958	953	39,000
January 23, 2026	955	958	958	959	954	16,600
January 22, 2026	957	956	956	960	954	45,100
January 21, 2026	960	959	959	960	951	46,500
January 20, 2026	971	967	967	972	964	29,500
January 19, 2026	975	970	970	975	968	17,500
January 16, 2026	976	975	975	978	967	39,100
January 15, 2026	965	973	973	975	965	52,700
January 14, 2026	972	967	967	978	964	58,600
January 13, 2026	977	971	971	982	969	47,600
January 09, 2026	973	973	973	984	965	127,100
January 08, 2026	998	988	988	1,006	982	128,800
January 07, 2026	1,009	1,002	1,002	1,022	981	252,000
January 06, 2026	1,010	1,014	1,014	1,024	1,010	65,300
January 05, 2026	1,019	1,009	1,009	1,025	1,007	47,400
December 30, 2025	1,006	1,004	1,004	1,009	994	28,800
December 29, 2025	985	1,005	1,005	1,005	985	73,500
December 26, 2025	985	989	989	991	983	32,100
December 25, 2025	984	986	986	990	978	38,300
December 24, 2025	992	978	978	997	978	29,500
December 23, 2025	989	987	987	1,002	987	15,300
December 22, 2025	1,000	995	995	1,002	989	41,600
December 19, 2025	988	1,003	1,003	1,003	981	113,300
December 18, 2025	965	973	973	989	965	62,700
December 17, 2025	962	965	965	974	960	30,100
December 16, 2025	966	960	960	972	959	27,000
December 15, 2025	954	966	966	970	951	41,600
December 12, 2025	946	954	954	962	946	20,200
December 11, 2025	952	946	946	952	946	22,500
December 10, 2025	961	952	952	964	951	16,600
December 09, 2025	941	958	958	965	939	85,200
December 08, 2025	934	939	939	942	928	33,200
December 05, 2025	935	928	928	935	917	85,100
December 04, 2025	940	935	935	949	935	47,700
December 03, 2025	946	941	941	947	932	65,600
December 02, 2025	951	947	947	952	945	31,900
December 01, 2025	962	948	948	963	946	43,900
November 28, 2025	962	963	963	966	958	43,700
November 27, 2025	971	961	961	976	959	41,600
November 26, 2025	971	970	970	976	968	14,800
November 25, 2025	965	975	975	975	965	23,900
November 21, 2025	967	964	964	972	960	37,600

Nippon BS Broadcasting Corporation (9414.T) JPX