Singapore markets open in 8 hours 2 minutes

TV TOKYO Holdings Corporation (9413.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,785.00-65.00 (-1.69%)
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20243,825.003,880.003,760.003,785.003,785.0073,900
01 Jul 20243,795.003,880.003,760.003,850.003,850.0090,400
28 Jun 20243,975.004,015.003,735.003,760.003,760.00113,800
27 Jun 20243,860.004,025.003,860.004,015.004,015.00141,700
26 Jun 20243,770.003,840.003,740.003,840.003,840.0056,300
25 Jun 20243,730.003,845.003,730.003,790.003,790.00126,500
24 Jun 20243,680.003,715.003,650.003,700.003,700.00126,500
21 Jun 20243,695.003,740.003,630.003,640.003,640.00188,600
20 Jun 20243,650.003,700.003,615.003,640.003,640.00100,100
19 Jun 20243,600.003,670.003,595.003,670.003,670.00115,300
18 Jun 20243,425.003,590.003,425.003,590.003,590.00131,300
17 Jun 20243,375.003,400.003,325.003,375.003,375.0075,200
14 Jun 20243,190.003,370.003,155.003,370.003,370.0090,900
13 Jun 20243,265.003,280.003,170.003,170.003,170.0047,900
12 Jun 20243,250.003,290.003,200.003,265.003,265.0062,700
11 Jun 20243,170.003,275.003,165.003,250.003,250.0057,900
10 Jun 20243,095.003,175.003,090.003,170.003,170.0064,400
07 Jun 20243,095.003,095.003,065.003,095.003,095.0024,100
06 Jun 20243,140.003,140.003,090.003,095.003,095.0014,100
05 Jun 20243,090.003,120.003,075.003,120.003,120.0026,300
04 Jun 20243,150.003,150.003,120.003,140.003,140.0023,200
03 Jun 20243,080.003,155.003,070.003,145.003,145.0031,800
31 May 20242,994.003,105.002,984.003,105.003,105.0058,700
30 May 20242,960.002,960.002,924.002,944.002,944.0027,500
29 May 20243,010.003,020.002,980.002,980.002,980.0024,700
28 May 20243,035.003,040.003,000.003,010.003,010.0017,300
27 May 20243,050.003,060.003,010.003,035.003,035.0011,000
24 May 20243,015.003,065.003,015.003,050.003,050.0018,900
23 May 20243,095.003,095.003,035.003,070.003,070.0027,500
22 May 20243,105.003,140.003,095.003,100.003,100.0031,700
21 May 20243,085.003,160.003,085.003,120.003,120.0043,500
20 May 20243,020.003,095.003,020.003,075.003,075.0026,300
17 May 20242,990.003,035.002,939.003,015.003,015.0040,600
16 May 20243,130.003,140.003,030.003,035.003,035.0091,300
15 May 20243,095.003,095.003,030.003,030.003,030.0032,600
14 May 20243,085.003,085.003,050.003,075.003,075.0020,900
13 May 20243,080.003,080.002,998.003,070.003,070.0033,200
10 May 20243,090.003,115.003,060.003,065.003,065.0025,100
09 May 20243,100.003,110.003,075.003,090.003,090.0021,700
08 May 20243,100.003,115.003,070.003,085.003,085.0029,600
07 May 20243,095.003,115.003,080.003,115.003,115.0048,000
02 May 20243,015.003,090.003,015.003,090.003,090.0039,800
01 May 20242,960.003,045.002,950.003,035.003,035.0038,700
30 Apr 20242,951.002,960.002,917.002,960.002,960.0034,400
26 Apr 20242,873.002,912.002,855.002,908.002,908.0028,100
25 Apr 20242,921.002,932.002,881.002,881.002,881.0042,000
24 Apr 20242,950.002,955.002,927.002,930.002,930.0031,000
23 Apr 20242,939.002,950.002,918.002,948.002,948.0018,200
22 Apr 20242,920.002,944.002,873.002,940.002,940.0048,900
19 Apr 20242,947.002,962.002,860.002,873.002,873.0056,100
18 Apr 20242,952.002,960.002,925.002,941.002,941.0026,300
17 Apr 20242,984.002,984.002,908.002,930.002,930.0028,400
16 Apr 20243,020.003,020.002,954.002,971.002,971.0038,900
15 Apr 20243,030.003,035.002,998.003,035.003,035.0026,600
12 Apr 20243,020.003,050.003,010.003,030.003,030.0031,200
11 Apr 20243,035.003,045.003,010.003,020.003,020.0027,100
10 Apr 20243,040.003,060.003,020.003,055.003,055.0026,500
09 Apr 20243,015.003,045.003,015.003,040.003,040.0039,400
08 Apr 20242,988.003,005.002,976.002,992.002,992.0021,000
05 Apr 20242,944.002,992.002,937.002,988.002,988.0026,800
04 Apr 20242,966.002,989.002,949.002,959.002,959.0036,100
03 Apr 20242,930.002,982.002,920.002,961.002,961.0041,000
02 Apr 20242,961.002,961.002,917.002,930.002,930.0027,000
01 Apr 20242,988.002,994.002,940.002,950.002,950.0033,400
29 Mar 20242,998.003,005.002,953.002,987.002,987.0038,000
28 Mar 20243,000.003,000.002,950.002,956.002,956.0066,400
28 Mar 202465 Dividend
27 Mar 20243,050.003,095.003,050.003,090.003,025.0054,100
26 Mar 20243,075.003,075.003,030.003,035.002,971.1641,200
25 Mar 20243,070.003,115.003,060.003,080.003,015.2173,700
22 Mar 20243,065.003,080.003,050.003,065.003,000.5330,200
21 Mar 20243,045.003,075.003,030.003,065.003,000.5348,200
19 Mar 20242,969.003,025.002,960.003,025.002,961.3732,300
18 Mar 20242,962.002,987.002,950.002,982.002,919.2731,900
15 Mar 20242,946.002,952.002,935.002,942.002,880.1119,000
14 Mar 20242,941.002,955.002,922.002,951.002,888.9214,400
13 Mar 20242,998.002,998.002,931.002,935.002,873.2620,300
12 Mar 20242,968.002,970.002,915.002,970.002,907.5223,900
11 Mar 20242,981.002,999.002,934.002,969.002,906.5533,200
08 Mar 20242,965.003,005.002,951.002,993.002,930.0457,300
07 Mar 20242,940.002,969.002,930.002,938.002,876.2036,200
06 Mar 20242,926.002,947.002,917.002,921.002,859.5547,700
05 Mar 20242,962.002,962.002,925.002,931.002,869.3446,200
04 Mar 20243,020.003,025.002,981.002,985.002,922.2140,100
01 Mar 20242,985.003,040.002,971.003,015.002,951.5874,600
29 Feb 20242,995.002,996.002,955.002,957.002,894.8046,900
28 Feb 20243,015.003,035.002,994.002,995.002,932.0046,300
27 Feb 20243,035.003,050.003,000.003,030.002,966.2626,500
26 Feb 20243,045.003,070.003,025.003,040.002,976.0528,700
22 Feb 20243,025.003,055.003,025.003,045.002,980.9527,700
21 Feb 20243,010.003,035.002,999.003,030.002,966.2633,100
20 Feb 20243,030.003,055.003,015.003,015.002,951.5828,700
19 Feb 20243,050.003,060.003,015.003,030.002,966.2629,700
16 Feb 20243,035.003,050.003,015.003,035.002,971.1633,500
15 Feb 20243,050.003,060.002,994.003,020.002,956.4744,800
14 Feb 20243,070.003,110.003,035.003,040.002,976.0536,900
13 Feb 20243,115.003,125.003,080.003,095.003,029.8937,500
09 Feb 20243,175.003,190.003,085.003,085.003,020.1196,200
08 Feb 20243,175.003,190.003,070.003,180.003,113.11207,500
07 Feb 20243,225.003,345.003,225.003,315.003,245.2771,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...