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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nippon BS Broadcasting Corporation (9414.T) JPX