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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	941	950	950	950	941	40,500
August 15, 2025	941	941	941	944	941	17,400
August 14, 2025	945	941	941	947	939	26,900
August 13, 2025	943	945	945	947	941	26,800
August 12, 2025	940	942	942	947	936	38,400
August 08, 2025	935	937	937	942	933	28,200
August 07, 2025	930	930	930	932	928	33,200
August 06, 2025	924	931	931	931	924	25,600
August 05, 2025	924	927	927	927	922	17,400
August 04, 2025	922	926	926	927	921	27,800
August 01, 2025	929	929	929	932	928	26,300
July 31, 2025	925	929	929	929	922	18,000
July 30, 2025	922	925	925	925	920	11,800
July 29, 2025	922	919	919	922	918	20,300
July 28, 2025	929	922	922	929	914	33,100
July 25, 2025	930	926	926	930	925	31,900
July 24, 2025	928	927	927	933	925	59,100
July 23, 2025	924	926	926	927	923	34,100
July 22, 2025	921	924	924	928	917	78,500
July 18, 2025	911	908	908	911	907	14,800
July 17, 2025	909	910	910	910	907	27,800
July 16, 2025	913	909	909	913	907	36,000
July 15, 2025	911	913	913	918	911	22,000
July 14, 2025	912	912	912	915	908	64,400
July 11, 2025	920	910	910	932	910	97,900
July 10, 2025	939	917	917	956	891	324,300
July 09, 2025	940	937	937	941	929	24,700
July 08, 2025	943	936	936	943	930	21,700
July 07, 2025	938	943	943	944	932	27,700
July 04, 2025	925	932	932	934	925	59,700
July 03, 2025	924	929	929	929	922	15,300
July 02, 2025	925	925	925	929	922	13,700
July 01, 2025	923	927	927	927	921	14,800
June 30, 2025	924	924	924	927	923	7,800
June 27, 2025	931	923	923	931	921	6,500
June 26, 2025	922	928	928	938	921	21,000
June 25, 2025	929	923	923	929	921	10,200
June 24, 2025	922	922	922	928	922	5,700
June 23, 2025	926	922	922	928	922	7,200
June 20, 2025	929	926	926	929	920	13,000
June 19, 2025	925	926	926	929	923	5,800
June 18, 2025	926	925	925	930	925	3,800
June 17, 2025	928	925	925	931	924	3,600
June 16, 2025	929	928	928	930	923	4,900
June 13, 2025	945	922	922	945	920	107,900
June 12, 2025	943	943	943	950	930	28,700
June 11, 2025	933	942	942	943	932	23,000
June 10, 2025	931	933	933	934	925	12,200
June 09, 2025	925	930	930	930	922	24,400
June 06, 2025	919	920	920	922	919	4,300
June 05, 2025	920	919	919	922	919	3,500
June 04, 2025	918	921	921	921	918	3,600
June 03, 2025	925	920	920	925	918	15,600
June 02, 2025	912	927	927	927	908	14,900
May 30, 2025	906	912	912	912	905	9,600
May 29, 2025	903	907	907	907	903	4,300
May 28, 2025	904	902	902	906	902	9,700
May 27, 2025	903	904	904	904	901	4,300
May 26, 2025	904	904	904	905	901	2,900
May 23, 2025	903	903	903	906	901	2,900

Nippon BS Broadcasting Corporation (9414.T) JPX