Singapore markets closed

Nippon Television Holdings, Inc. (9404.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,337.50+4.00 (+0.17%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,328.502,350.002,303.502,337.502,337.50414,300
01 Jul 20242,330.002,350.002,325.002,333.502,333.50371,500
28 Jun 20242,339.002,346.502,308.002,323.502,323.50532,000
27 Jun 20242,300.502,343.502,298.002,343.502,343.50455,000
26 Jun 20242,338.502,340.002,294.002,319.002,319.00464,600
25 Jun 20242,279.002,328.502,262.002,328.502,328.50481,400
24 Jun 20242,280.002,380.002,268.502,300.002,300.00718,600
21 Jun 20242,332.002,343.002,280.002,300.502,300.50853,400
20 Jun 20242,302.002,315.002,263.502,292.002,292.00472,900
19 Jun 20242,299.002,328.002,294.502,302.002,302.00659,900
18 Jun 20242,253.502,326.002,241.002,299.002,299.001,095,100
17 Jun 20242,200.002,220.002,187.502,215.002,215.00679,200
14 Jun 20242,141.502,200.002,131.002,194.002,194.00709,100
13 Jun 20242,152.002,176.502,121.502,139.502,139.50384,600
12 Jun 20242,147.002,171.002,101.002,161.002,161.00813,900
11 Jun 20242,200.002,240.002,196.502,197.002,197.00443,500
10 Jun 20242,125.502,192.502,124.002,183.502,183.50393,900
07 Jun 20242,135.002,137.002,113.502,120.002,120.00258,100
06 Jun 20242,161.502,163.502,125.002,135.002,135.00397,300
05 Jun 20242,146.502,181.002,145.002,161.502,161.50640,700
04 Jun 20242,134.002,169.502,121.502,149.502,149.50354,100
03 Jun 20242,132.502,173.002,131.002,141.002,141.00321,100
31 May 20242,120.502,127.002,080.502,120.502,120.50827,500
30 May 20242,028.502,044.502,020.502,027.502,027.50503,300
29 May 20242,055.002,079.502,055.002,063.002,063.00587,200
28 May 20242,020.002,042.002,015.502,035.502,035.50336,300
27 May 20242,032.502,054.002,023.002,050.002,050.00428,000
24 May 20242,000.002,039.001,996.502,032.502,032.50515,800
23 May 20242,003.002,042.001,989.002,037.002,037.00507,900
22 May 20242,040.002,055.002,007.502,014.002,014.00475,100
21 May 20242,078.502,089.502,046.002,051.002,051.00444,100
20 May 20242,065.002,088.002,060.002,078.502,078.50429,200
17 May 20242,055.002,076.002,038.002,065.502,065.50593,800
16 May 20242,079.002,080.002,025.002,055.002,055.00737,900
15 May 20242,118.002,118.002,071.002,079.502,079.50673,800
14 May 20242,102.502,127.502,097.502,124.502,124.50500,800
13 May 20242,100.002,136.502,091.502,120.502,120.50896,300
10 May 20242,200.002,219.002,107.002,116.002,116.001,938,200
09 May 20242,248.002,297.502,236.002,273.502,273.50514,900
08 May 20242,263.002,263.502,205.502,217.502,217.50648,000
07 May 20242,306.002,310.002,264.002,275.502,275.50490,900
02 May 20242,286.002,300.502,269.002,293.502,293.50568,500
01 May 20242,262.502,293.002,241.502,286.002,286.00524,300
30 Apr 20242,289.502,310.502,249.002,304.502,304.50656,000
26 Apr 20242,200.002,264.502,196.502,239.502,239.50601,700
25 Apr 20242,268.002,272.502,214.002,230.002,230.00633,400
24 Apr 20242,265.002,282.002,236.002,279.002,279.00598,600
23 Apr 20242,257.502,285.502,232.502,262.002,262.00646,900
22 Apr 20242,291.502,307.502,243.502,257.502,257.50709,000
19 Apr 20242,325.502,347.502,249.002,271.502,271.501,074,900
18 Apr 20242,336.002,348.002,308.002,337.502,337.50945,500
17 Apr 20242,396.002,396.002,292.002,326.002,326.00967,500
16 Apr 20242,472.502,488.002,361.002,383.002,383.001,260,600
15 Apr 20242,501.002,525.002,486.002,503.002,503.00593,400
12 Apr 20242,500.002,525.502,488.002,513.502,513.50771,600
11 Apr 20242,414.002,486.502,398.502,486.002,486.00908,000
10 Apr 20242,403.502,468.002,396.002,444.502,444.50776,500
09 Apr 20242,420.002,444.002,390.002,440.502,440.50922,000
08 Apr 20242,366.502,402.002,355.002,370.002,370.00595,600
05 Apr 20242,324.502,374.002,312.002,366.502,366.50865,300
04 Apr 20242,330.002,348.502,303.502,330.002,330.00597,300
03 Apr 20242,300.002,339.002,290.502,328.002,328.001,125,900
02 Apr 20242,283.502,324.502,278.002,303.502,303.501,040,800
01 Apr 20242,325.502,338.502,278.002,302.502,302.50853,100
29 Mar 20242,247.502,304.002,245.002,297.502,297.50701,500
28 Mar 20242,238.002,245.502,209.502,209.502,209.50713,900
28 Mar 20243 Dividend
27 Mar 20242,238.502,313.002,233.502,268.002,265.001,483,600
26 Mar 20242,219.502,242.502,212.002,232.502,229.55864,900
25 Mar 20242,220.002,275.002,208.502,224.002,221.061,261,500
22 Mar 20242,140.502,180.002,139.502,170.002,167.13813,600
21 Mar 20242,120.002,150.002,114.502,140.002,137.17815,300
19 Mar 20242,051.002,104.002,051.002,099.502,096.72802,500
18 Mar 20242,063.002,078.502,063.002,072.502,069.76727,300
15 Mar 20242,046.002,084.502,043.502,062.002,059.271,723,600
14 Mar 20242,071.502,077.502,041.502,052.502,049.791,855,600
13 Mar 20242,120.002,131.002,057.002,085.502,082.741,682,400
12 Mar 20242,149.002,149.002,096.502,117.502,114.701,341,500
11 Mar 20242,183.002,207.502,137.002,171.502,168.631,019,100
08 Mar 20242,138.502,204.502,127.502,175.502,172.621,089,900
07 Mar 20242,134.002,134.002,134.002,134.002,131.18893,000
06 Mar 20242,115.502,130.002,093.002,110.502,107.71635,000
05 Mar 20242,137.502,137.502,104.002,130.002,127.18712,300
04 Mar 20242,130.002,163.502,115.002,137.502,134.67635,100
01 Mar 20242,149.002,161.502,119.502,144.002,141.16752,500
29 Feb 20242,121.502,141.002,090.502,120.002,117.201,475,800
28 Feb 20242,143.002,149.002,101.002,120.502,117.701,036,400
27 Feb 20242,165.002,168.002,128.002,143.002,140.171,389,800
26 Feb 20242,225.002,226.002,170.002,173.502,170.631,067,000
22 Feb 20242,210.502,228.002,199.002,224.002,221.06690,800
21 Feb 20242,225.002,246.502,196.502,222.002,219.061,270,300
20 Feb 20242,221.002,225.002,179.002,185.002,182.111,242,900
19 Feb 20242,230.002,251.502,201.002,221.002,218.06732,800
16 Feb 20242,236.502,245.002,202.002,223.502,220.56974,900
15 Feb 20242,219.502,219.502,176.502,206.502,203.58769,400
14 Feb 20242,232.002,248.002,189.502,193.502,190.601,462,200
13 Feb 20242,176.002,211.002,169.002,208.502,205.581,154,600
09 Feb 20242,174.502,190.502,138.502,162.502,159.641,699,000
08 Feb 20242,200.002,219.002,150.002,174.002,171.122,628,300
07 Feb 20242,102.002,265.002,101.502,241.502,238.542,520,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...