tiprankstipranks
Trending News
More News >
Asahi Broadcasting Group Holdings Corporation (JP:9405)
:9405
Japanese Market

Asahi Broadcasting Group Holdings Corporation (9405) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
672.00
673.00
668.00
668.00
668.00
-0.74%
31,800
0.49
Jul 07, 2025
670.00
677.00
670.00
673.00
673.00
+0.15%
25,100
0.38
Jul 04, 2025
684.00
684.00
671.00
672.00
672.00
-1.61%
35,900
0.53
Jul 03, 2025
685.00
687.00
679.00
683.00
683.00
-0.29%
42,000
0.62
Jul 02, 2025
681.00
689.00
681.00
685.00
685.00
+0.59%
28,800
0.42
Jul 01, 2025
685.00
686.00
679.00
681.00
681.00
-0.87%
29,000
0.41
Jun 30, 2025
685.00
687.00
682.00
687.00
687.00
+0.29%
28,600
0.39
Jun 27, 2025
676.00
685.00
673.00
685.00
685.00
+1.33%
47,700
0.61
Jun 26, 2025
679.00
681.00
673.00
676.00
676.00
-0.44%
23,300
0.29
Jun 25, 2025
678.00
685.00
676.00
679.00
679.00
+0.15%
27,600
0.34
Jun 24, 2025
692.00
692.00
678.00
678.00
678.00
-1.02%
22,400
0.28
Jun 23, 2025
690.00
697.00
685.00
685.00
685.00
-1.44%
44,200
0.54
Jun 20, 2025
686.00
696.00
686.00
695.00
695.00
+1.02%
92,400
1.15
Jun 19, 2025
690.00
690.00
684.00
688.00
688.00
-0.43%
23,400
0.29
Jun 18, 2025
684.00
693.00
684.00
691.00
691.00
+1.17%
72,500
0.89
Jun 17, 2025
675.00
683.00
674.00
683.00
683.00
+1.19%
54,000
0.66
Jun 16, 2025
670.00
675.00
665.00
675.00
675.00
+1.05%
32,800
0.40
Jun 13, 2025
669.00
672.00
663.00
668.00
668.00
-0.30%
36,000
0.44
Jun 12, 2025
668.00
673.00
667.00
670.00
670.00
+0.30%
18,300
0.22
Jun 11, 2025
665.00
671.00
664.00
668.00
668.00
+0.30%
25,900
0.30
Jun 10, 2025
666.00
669.00
664.00
666.00
666.00
-0.15%
20,600
0.24
Jun 09, 2025
665.00
669.00
663.00
667.00
667.00
+0.45%
33,300
0.39
Jun 06, 2025
660.00
664.00
659.00
664.00
664.00
+0.61%
30,000
0.34
Jun 05, 2025
658.00
660.00
656.00
660.00
660.00
+0.15%
26,800
0.30
Jun 04, 2025
657.00
659.00
653.00
659.00
659.00
+0.30%
31,600
0.36
Jun 03, 2025
661.00
662.00
655.00
657.00
657.00
-0.45%
35,000
0.40
Jun 02, 2025
661.00
663.00
658.00
660.00
660.00
-0.15%
26,600
0.30
May 30, 2025
656.00
662.00
655.00
661.00
661.00
+0.15%
40,200
0.45
May 29, 2025
659.00
661.00
655.00
660.00
660.00
+0.15%
65,400
0.72
May 28, 2025
662.00
664.00
658.00
659.00
659.00
+0.15%
29,700
0.32
May 27, 2025
656.00
660.00
656.00
658.00
658.00
+0.30%
23,500
0.24
May 26, 2025
661.00
662.00
656.00
656.00
656.00
-0.76%
37,500
0.38
May 23, 2025
664.00
665.00
658.00
661.00
661.00
+0.30%
45,800
0.47
May 22, 2025
661.00
665.00
655.00
659.00
659.00
-1.05%
57,700
0.58
May 21, 2025
673.00
677.00
662.00
666.00
666.00
-0.89%
80,100
0.79
May 20, 2025
678.00
680.00
672.00
672.00
672.00
-1.18%
50,900
0.50
May 19, 2025
669.00
680.00
669.00
680.00
680.00
+1.80%
93,800
0.90
May 16, 2025
668.00
670.00
656.00
668.00
668.00
+0.45%
146,100
1.41
May 15, 2025
670.00
672.00
664.00
665.00
665.00
-0.75%
41,300
0.40
May 14, 2025
666.00
672.00
656.00
670.00
670.00
0.00%
55,500
0.53
May 13, 2025
656.00
671.00
651.00
670.00
670.00
-0.89%
104,400
1.00
May 12, 2025
664.00
682.00
664.00
676.00
676.00
+2.74%
116,900
1.13
May 09, 2025
659.00
662.00
655.00
658.00
658.00
-0.15%
41,900
0.40
May 08, 2025
650.00
660.00
647.00
659.00
659.00
+1.07%
48,600
0.47
May 07, 2025
652.00
657.00
647.00
652.00
652.00
0.00%
32,700
0.31
May 02, 2025
653.00
658.00
646.00
652.00
652.00
-0.76%
66,300
0.63
May 01, 2025
670.00
670.00
652.00
657.00
657.00
-1.94%
62,100
0.59
Apr 30, 2025
679.00
682.00
666.00
670.00
670.00
-1.03%
83,700
0.79
Apr 28, 2025
685.00
691.00
677.00
677.00
677.00
-0.59%
592,600
6.06
Apr 25, 2025
676.00
686.00
676.00
681.00
681.00
+0.89%
64,600
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis