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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	984	968	968	984	958	74,600
September 03, 2025	943	989	989	991	943	213,400
September 02, 2025	930	942	942	946	928	87,600
September 01, 2025	920	930	930	930	919	43,700
August 29, 2025	922	923	923	925	914	58,000
August 28, 2025	920	922	922	931	919	92,500
August 27, 2025	942	947	917	948	938	143,900
August 26, 2025	944	943	913.13	945	939	40,900
August 25, 2025	942	944	914.1	946	941	38,700
August 22, 2025	941	941	911.19	942	937	25,700
August 21, 2025	943	938	908.29	943	937	14,800
August 20, 2025	942	940	910.22	945	937	32,700
August 19, 2025	949	941	911.19	951	941	55,400
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

Nippon BS Broadcasting Corporation (9414.T) JPX