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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	970	970	970	978	966	30,900
November 19, 2025	950	968	968	975	949	56,200
November 18, 2025	960	954	954	961	954	13,500
November 17, 2025	954	960	960	963	950	25,000
November 14, 2025	957	953	953	962	951	22,200
November 13, 2025	969	964	964	969	958	9,200
November 12, 2025	956	970	970	974	956	24,900
November 11, 2025	953	964	964	972	953	55,800
November 10, 2025	945	952	952	958	945	21,700
November 07, 2025	943	941	941	947	941	16,300
November 06, 2025	943	943	943	945	941	11,100
November 05, 2025	943	943	943	945	941	44,000
November 04, 2025	944	941	941	945	936	44,000
October 31, 2025	950	951	951	951	940	21,400
October 30, 2025	950	951	951	951	940	31,100
October 29, 2025	960	944	944	960	942	54,800
October 28, 2025	971	962	962	971	961	30,500
October 27, 2025	967	977	977	978	966	31,500
October 24, 2025	978	965	965	978	964	32,100
October 23, 2025	970	974	974	975	966	17,500
October 22, 2025	971	970	970	971	966	22,300
October 21, 2025	984	973	973	984	971	38,700
October 20, 2025	973	985	985	992	968	70,300
October 17, 2025	968	960	960	978	960	72,200
October 16, 2025	967	968	968	975	962	66,300
October 15, 2025	960	967	967	980	960	91,700
October 14, 2025	966	957	957	971	952	175,900
October 10, 2025	1,030	981	981	1,041	981	537,900
October 09, 2025	1,064	1,147	1,147	1,169	1,062	467,800
October 08, 2025	1,064	1,073	1,073	1,081	1,062	28,600
October 07, 2025	1,060	1,072	1,072	1,073	1,055	42,300
October 06, 2025	1,045	1,060	1,060	1,070	1,034	60,700
October 03, 2025	1,034	1,045	1,045	1,048	1,033	30,400
October 02, 2025	1,036	1,038	1,038	1,044	1,028	32,800
October 01, 2025	1,047	1,039	1,039	1,058	1,036	75,000
September 30, 2025	1,085	1,048	1,048	1,087	1,033	61,700
September 29, 2025	1,051	1,085	1,085	1,120	1,050	168,600
September 26, 2025	1,050	1,057	1,057	1,061	1,046	47,900
September 25, 2025	1,031	1,052	1,052	1,055	1,026	59,800
September 24, 2025	993	1,031	1,031	1,040	991	114,700
September 22, 2025	997	994	994	1,003	994	23,600
September 19, 2025	992	996	996	996	985	59,800
September 18, 2025	1,000	990	990	1,001	987	30,200
September 17, 2025	1,002	1,001	1,001	1,005	996	30,200
September 16, 2025	1,005	1,004	1,004	1,014	1,003	61,300
September 12, 2025	993	1,010	1,010	1,014	993	76,600
September 11, 2025	993	1,010	1,010	1,014	993	76,600
September 10, 2025	1,009	1,004	1,004	1,016	1,004	75,800
September 09, 2025	986	1,014	1,014	1,018	986	245,700
September 08, 2025	969	978	978	984	968	64,500
September 05, 2025	972	973	973	986	971	53,100

Nippon BS Broadcasting Corporation (9414.T) JPX