Comparing Back to the side-by-side chart ↗
Nippon Television Holdings,Inc. (9404.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2881.00 | 2948.00 | 2867.00 | 2920.50 | +1.56% | 540,600 |
| 2026-10-15 | 2809.50 | 2875.50 | 2799.00 | 2875.50 | +2.97% | 595,700 |
| 2026-10-14 | 2850.00 | 2874.50 | 2753.00 | 2792.50 | -2.12% | 733,400 |
| 2026-10-13 | 2835.50 | 2877.50 | 2812.00 | 2853.00 | +0.35% | 1,222,000 |
| 2026-10-09 | 2848.50 | 2869.00 | 2821.50 | 2843.00 | +1.59% | 892,200 |
| 2026-10-08 | 2809.00 | 2809.00 | 2738.50 | 2798.50 | -0.23% | 1,136,600 |
| 2026-10-07 | 2841.00 | 2855.00 | 2792.50 | 2805.00 | -1.82% | 1,073,100 |
| 2026-10-06 | 2852.00 | 2872.50 | 2843.00 | 2857.00 | +0.33% | 560,200 |
| 2026-10-05 | 2831.50 | 2853.00 | 2809.00 | 2847.50 | +0.23% | 569,300 |
| 2026-10-02 | 2871.00 | 2904.50 | 2813.50 | 2841.00 | +0.71% | 1,027,200 |
| 2026-10-01 | 2800.00 | 2823.50 | 2752.00 | 2821.00 | +1.47% | 1,135,000 |
| 2026-09-30 | 2820.50 | 2829.00 | 2758.00 | 2780.00 | -1.19% | 662,600 |
| 2026-09-29 | 2865.50 | 2895.00 | 2800.00 | 2813.50 | -3.48% | 1,532,500 |
| 2026-09-28 | 2954.50 | 2984.50 | 2915.00 | 2915.00 | -0.77% | 734,900 |
| 2026-09-25 | 2955.00 | 2976.50 | 2932.50 | 2937.50 | -0.15% | 494,400 |
| 2026-09-24 | 2987.50 | 2992.50 | 2937.00 | 2942.00 | -2.23% | 585,800 |
| 2026-09-18 | 3045.00 | 3063.00 | 2999.00 | 3009.00 | -1.54% | 971,600 |
| 2026-09-17 | 3026.00 | 3065.00 | 3023.00 | 3056.00 | +1.26% | 474,700 |
| 2026-09-16 | 3006.00 | 3051.00 | 2991.50 | 3018.00 | +0.40% | 550,900 |
| 2026-09-15 | 3074.00 | 3108.00 | 2989.50 | 3006.00 | +0.07% | 519,900 |
| 2026-09-14 | 2976.00 | 3004.00 | 2953.00 | 3004.00 | +1.78% | 551,300 |
| 2026-09-11 | 2895.50 | 2971.00 | 2890.00 | 2951.50 | +0.20% | 449,200 |
| 2026-09-10 | 2934.00 | 2945.50 | 2907.50 | 2945.50 | +0.10% | 347,800 |
| 2026-09-09 | 2980.00 | 2990.00 | 2925.00 | 2942.50 | -1.72% | 334,300 |
| 2026-09-08 | 2960.00 | 3004.00 | 2956.00 | 2994.00 | +0.50% | 343,500 |
| 2026-09-07 | 3016.00 | 3016.00 | 2960.00 | 2979.00 | -2.26% | 514,400 |
| 2026-09-04 | 3032.00 | 3057.00 | 3011.00 | 3048.00 | +1.09% | 817,500 |
| 2026-09-03 | 3013.00 | 3030.00 | 2999.50 | 3015.00 | +0.03% | 477,800 |
| 2026-09-02 | 3060.00 | 3087.00 | 3010.00 | 3014.00 | -2.08% | 387,500 |
| 2026-09-01 | 3051.00 | 3087.00 | 3041.00 | 3078.00 | +1.25% | 324,400 |
| 2026-08-31 | 3038.00 | 3057.00 | 3013.00 | 3040.00 | +0.33% | 343,800 |
| 2026-08-28 | 3000.00 | 3030.00 | 2991.00 | 3030.00 | +0.60% | 361,500 |
| 2026-08-27 | 3019.00 | 3059.00 | 2990.50 | 3012.00 | -1.02% | 445,500 |
| 2026-08-26 | 3045.00 | 3093.00 | 3033.00 | 3043.00 | +0.86% | 471,500 |
| 2026-08-25 | 3036.00 | 3045.00 | 3003.00 | 3017.00 | +0.87% | 420,700 |
| 2026-08-24 | 2953.00 | 3013.00 | 2935.00 | 2991.00 | +1.24% | 517,900 |
| 2026-08-21 | 2979.50 | 2999.50 | 2932.50 | 2954.50 | -0.20% | 319,600 |
| 2026-08-20 | 2942.50 | 2972.00 | 2916.00 | 2960.50 | +0.87% | 467,300 |
| 2026-08-19 | 2944.00 | 2948.00 | 2907.50 | 2935.00 | +0.26% | 371,900 |
| 2026-08-18 | 2906.50 | 2930.00 | 2875.00 | 2927.50 | +0.03% | 444,600 |
| 2026-08-17 | 2922.00 | 2949.50 | 2907.50 | 2926.50 | +0.74% | 347,800 |
| 2026-08-14 | 2901.00 | 2921.00 | 2872.00 | 2905.00 | +0.62% | 365,600 |
| 2026-08-13 | 2910.50 | 2917.00 | 2875.50 | 2887.00 | -1.45% | 371,800 |
| 2026-08-12 | 2921.50 | 2947.50 | 2906.00 | 2929.50 | +1.19% | 418,900 |
| 2026-08-10 | 2891.00 | 2895.00 | 2820.00 | 2895.00 | -0.87% | 451,700 |
| 2026-08-07 | 2910.00 | 2935.00 | 2885.50 | 2920.50 | +1.72% | 610,100 |
| 2026-08-06 | 2794.50 | 2874.50 | 2792.50 | 2871.00 | +3.52% | 602,900 |
| 2026-08-05 | 2833.50 | 2844.00 | 2753.00 | 2773.50 | -0.36% | 547,000 |
| 2026-08-04 | 2920.00 | 2922.50 | 2768.00 | 2783.50 | -3.93% | 813,100 |
| 2026-08-03 | 2816.00 | 2935.00 | 2804.00 | 2897.50 | -0.63% | 836,100 |
| 2026-07-31 | 2918.00 | 2942.00 | 2890.50 | 2916.00 | -2.93% | 574,900 |
| 2026-07-30 | 3059.00 | 3105.00 | 2988.00 | 3004.00 | -1.67% | 489,600 |
| 2026-07-29 | 3000.00 | 3093.00 | 2981.00 | 3055.00 | +2.95% | 653,100 |
| 2026-07-28 | 2945.50 | 2984.50 | 2925.00 | 2967.50 | +1.21% | 435,500 |
| 2026-07-27 | 2866.00 | 2943.00 | 2861.50 | 2932.00 | +2.86% | 399,500 |
| 2026-07-24 | 2798.00 | 2857.00 | 2785.50 | 2850.50 | +1.06% | 266,800 |
| 2026-07-23 | 2807.50 | 2831.50 | 2793.00 | 2820.50 | -1.29% | 393,600 |
| 2026-07-22 | 2859.50 | 2878.50 | 2832.00 | 2857.50 | -0.85% | 467,600 |
| 2026-07-21 | 2933.00 | 2953.50 | 2869.00 | 2882.00 | -1.76% | 512,700 |
| 2026-07-17 | 2876.00 | 2967.00 | 2876.00 | 2933.50 | +2.00% | 868,700 |
| 2026-07-16 | 2861.50 | 2901.00 | 2854.50 | 2876.00 | +0.26% | 429,700 |
| 2026-07-15 | 2891.00 | 2900.00 | 2854.00 | 2868.50 | -0.40% | 414,700 |
| 2026-07-14 | 2905.00 | 2925.50 | 2875.50 | 2880.00 | +0.16% | 337,700 |
| 2026-07-13 | 2900.50 | 2917.00 | 2865.00 | 2875.50 | -0.33% | 374,900 |
| 2026-07-10 | 2890.50 | 2931.50 | 2870.00 | 2885.00 | -0.91% | 452,100 |
| 2026-07-09 | 2915.50 | 2926.00 | 2885.00 | 2911.50 | -0.33% | 315,400 |
| 2026-07-08 | 2954.00 | 2989.50 | 2914.00 | 2921.00 | -0.39% | 601,800 |
| 2026-07-07 | 2904.00 | 2946.00 | 2890.00 | 2932.50 | +1.26% | 452,800 |
| 2026-07-06 | 2860.50 | 2902.50 | 2856.00 | 2896.00 | +1.24% | 474,100 |
| 2026-07-03 | 2919.50 | 2940.00 | 2844.00 | 2860.50 | -0.31% | 570,100 |
| 2026-07-02 | 2870.00 | 2922.50 | 2839.00 | 2869.50 | +1.70% | 484,800 |
| 2026-07-01 | 2783.00 | 2830.00 | 2775.50 | 2821.50 | +0.97% | 428,800 |
| 2026-06-30 | 2766.00 | 2820.00 | 2751.50 | 2794.50 | +1.99% | 863,200 |
| 2026-06-29 | 2715.00 | 2755.00 | 2695.00 | 2740.00 | +0.66% | 817,300 |
| 2026-06-26 | 2692.50 | 2725.00 | 2652.00 | 2722.00 | +0.87% | 575,400 |
| 2026-06-25 | 2735.50 | 2745.00 | 2697.50 | 2698.50 | -0.26% | 578,200 |
| 2026-06-24 | 2740.00 | 2750.00 | 2705.00 | 2705.50 | -1.42% | 410,000 |
| 2026-06-23 | 2735.50 | 2762.00 | 2683.00 | 2744.50 | -1.42% | 757,000 |
| 2026-06-22 | 2770.00 | 2787.00 | 2745.50 | 2784.00 | -0.23% | 372,800 |
| 2026-06-19 | 2847.50 | 2847.50 | 2770.00 | 2790.50 | -2.60% | 499,400 |
| 2026-06-18 | 2851.00 | 2875.50 | 2816.00 | 2865.00 | +1.09% | 466,200 |
| 2026-06-17 | 2897.50 | 2900.00 | 2834.00 | 2834.00 | -1.73% | 431,500 |
| 2026-06-16 | 2817.50 | 2884.00 | 2812.00 | 2884.00 | +1.96% | 602,400 |
| 2026-06-15 | 2846.00 | 2856.50 | 2816.50 | 2828.50 | -0.11% | 551,000 |
| 2026-06-12 | 2858.00 | 2871.50 | 2806.50 | 2831.50 | -1.38% | 640,100 |
| 2026-06-11 | 2898.50 | 2914.50 | 2858.00 | 2871.00 | -0.50% | 583,200 |
| 2026-06-10 | 2893.00 | 2904.50 | 2857.50 | 2885.50 | +0.70% | 649,500 |
| 2026-06-09 | 2893.00 | 2893.50 | 2856.00 | 2865.50 | -0.05% | 691,000 |
| 2026-06-08 | 2828.50 | 2897.00 | 2811.50 | 2867.00 | -0.40% | 639,200 |
| 2026-06-05 | 2840.00 | 2888.00 | 2780.50 | 2878.50 | +3.10% | 1,303,100 |
| 2026-06-04 | 2777.00 | 2800.00 | 2749.50 | 2792.00 | -0.04% | 551,300 |
| 2026-06-03 | 2768.00 | 2794.00 | 2716.00 | 2793.00 | -0.18% | 616,000 |
| 2026-06-02 | 2820.00 | 2820.00 | 2782.00 | 2798.00 | -0.92% | 643,000 |
| 2026-06-01 | 2839.50 | 2839.50 | 2752.50 | 2824.00 | -0.55% | 730,000 |
| 2026-05-29 | 2850.00 | 2888.50 | 2836.00 | 2839.50 | -0.46% | 933,700 |
| 2026-05-28 | 2874.50 | 2883.00 | 2838.50 | 2852.50 | -0.64% | 641,600 |
| 2026-05-27 | 2847.00 | 2887.00 | 2829.00 | 2871.00 | -0.42% | 591,300 |
| 2026-05-26 | 2840.00 | 2890.00 | 2820.50 | 2883.00 | +1.39% | 585,600 |
| 2026-05-25 | 2904.50 | 2919.50 | 2825.50 | 2843.50 | -2.65% | 532,800 |
| 2026-05-22 | 2933.50 | 2933.50 | 2874.00 | 2921.00 | -1.13% | 456,600 |
| 2026-05-21 | 2920.00 | 2983.50 | 2917.50 | 2954.50 | +0.65% | 587,100 |
| 2026-05-20 | 2931.50 | 2982.50 | 2909.50 | 2935.50 | -0.22% | 666,900 |
| 2026-05-19 | 2902.50 | 2959.50 | 2873.50 | 2942.00 | +2.47% | 772,200 |
| 2026-05-18 | 2922.00 | 2949.50 | 2860.00 | 2871.00 | -1.66% | 549,100 |
| 2026-05-15 | 2790.00 | 2941.00 | 2790.00 | 2919.50 | -0.05% | 878,700 |
| 2026-05-14 | 2900.00 | 2944.00 | 2880.50 | 2921.00 | -1.33% | 516,800 |
| 2026-05-13 | 2947.50 | 2996.50 | 2934.00 | 2960.50 | +0.82% | 578,600 |
| 2026-05-12 | 2935.00 | 2957.50 | 2922.50 | 2936.50 | +0.05% | 322,200 |
| 2026-05-11 | 2966.00 | 2976.50 | 2924.00 | 2935.00 | -1.76% | 742,500 |
| 2026-05-08 | 3015.00 | 3019.00 | 2951.50 | 2987.50 | +0.18% | 497,700 |
| 2026-05-07 | 2986.00 | 3006.00 | 2971.50 | 2982.00 | -0.13% | 472,500 |
| 2026-05-01 | 2950.00 | 3005.00 | 2936.00 | 2986.00 | +0.32% | 388,500 |
| 2026-04-30 | 2985.50 | 2994.50 | 2935.50 | 2976.50 | -1.41% | 625,000 |
| 2026-04-28 | 3041.00 | 3045.00 | 3000.00 | 3019.00 | -0.40% | 402,500 |
| 2026-04-27 | 2981.00 | 3059.00 | 2975.50 | 3031.00 | +1.42% | 371,400 |
| 2026-04-24 | 2960.00 | 2992.50 | 2954.00 | 2988.50 | -0.52% | 545,800 |
| 2026-04-23 | 3050.00 | 3058.00 | 2990.50 | 3004.00 | -1.73% | 604,000 |
| 2026-04-22 | 3145.00 | 3152.00 | 3057.00 | 3057.00 | -2.67% | 622,600 |
| 2026-04-21 | 3177.00 | 3177.00 | 3111.00 | 3141.00 | -0.63% | 371,700 |
| 2026-04-20 | 3200.00 | 3220.00 | 3150.00 | 3161.00 | -0.88% | 296,700 |
| 2026-04-17 | 3171.00 | 3202.00 | 3155.00 | 3189.00 | +1.17% | 306,000 |
| 2026-04-16 | 3195.00 | 3199.00 | 3136.00 | 3152.00 | +0.00% | 305,000 |
| 2026-04-15 | 3169.00 | 3196.00 | 3152.00 | 3152.00 | +0.32% | 210,000 |
| 2026-04-14 | 3173.00 | 3174.00 | 3128.00 | 3142.00 | +0.19% | 214,600 |
| 2026-04-13 | 3100.00 | 3139.00 | 3098.00 | 3136.00 | +0.26% | 293,800 |
| 2026-04-10 | 3143.00 | 3175.00 | 3109.00 | 3128.00 | -1.57% | 330,600 |
| 2026-04-09 | 3164.00 | 3198.00 | 3154.00 | 3178.00 | -0.19% | 333,500 |
| 2026-04-08 | 3162.00 | 3194.00 | 3143.00 | 3184.00 | +1.66% | 428,900 |
| 2026-04-07 | 3123.00 | 3134.00 | 3098.00 | 3132.00 | +0.84% | 292,500 |
| 2026-04-06 | 3095.00 | 3123.00 | 3080.00 | 3106.00 | +0.19% | 331,100 |
| 2026-04-03 | 3105.00 | 3135.00 | 3100.00 | 3100.00 | +0.00% | 407,400 |
| 2026-04-02 | 3213.00 | 3223.00 | 3100.00 | 3100.00 | -2.94% | 697,000 |
| 2026-04-01 | 3226.00 | 3226.00 | 3148.00 | 3194.00 | +1.17% | 556,500 |
| 2026-03-31 | 3204.00 | 3208.00 | 3157.00 | 3157.00 | -0.35% | 426,000 |
| 2026-03-30 | 3119.00 | 3178.00 | 3096.00 | 3168.00 | -2.70% | 547,700 |
| 2026-03-27 | 3225.00 | 3270.00 | 3224.00 | 3256.00 | +1.46% | 489,700 |
| 2026-03-26 | 3201.00 | 3220.00 | 3162.00 | 3209.00 | -0.22% | 256,700 |
| 2026-03-25 | 3204.00 | 3238.00 | 3197.00 | 3216.00 | +1.26% | 320,200 |
| 2026-03-24 | 3163.00 | 3188.00 | 3123.00 | 3176.00 | +2.19% | 356,400 |
| 2026-03-23 | 3130.00 | 3150.00 | 3087.00 | 3108.00 | -0.19% | 435,400 |
| 2026-03-19 | 3145.00 | 3170.00 | 3109.00 | 3114.00 | -2.57% | 379,400 |
| 2026-03-18 | 3166.00 | 3213.00 | 3160.00 | 3196.00 | +0.03% | 286,300 |
| 2026-03-17 | 3171.00 | 3212.00 | 3170.00 | 3195.00 | +0.76% | 262,200 |
| 2026-03-16 | 3232.00 | 3235.00 | 3168.00 | 3171.00 | -0.81% | 449,700 |
| 2026-03-13 | 3191.00 | 3235.00 | 3176.00 | 3197.00 | -0.12% | 494,600 |
| 2026-03-12 | 3211.00 | 3241.00 | 3178.00 | 3201.00 | -2.44% | 357,600 |
| 2026-03-11 | 3293.00 | 3317.00 | 3271.00 | 3281.00 | -0.27% | 256,600 |
| 2026-03-10 | 3279.00 | 3295.00 | 3249.00 | 3290.00 | +1.11% | 339,600 |
| 2026-03-09 | 3163.00 | 3259.00 | 3163.00 | 3254.00 | -0.64% | 337,200 |
| 2026-03-06 | 3222.00 | 3275.00 | 3202.00 | 3275.00 | +1.21% | 335,100 |
| 2026-03-05 | 3321.00 | 3333.00 | 3223.00 | 3236.00 | -1.04% | 335,700 |
| 2026-03-04 | 3245.00 | 3305.00 | 3237.00 | 3270.00 | +0.71% | 542,900 |
| 2026-03-03 | 3315.00 | 3320.00 | 3236.00 | 3247.00 | -2.43% | 396,400 |
| 2026-03-02 | 3337.00 | 3361.00 | 3298.00 | 3328.00 | -2.12% | 435,600 |
| 2026-02-27 | 3403.00 | 3423.00 | 3370.00 | 3400.00 | +1.07% | 633,800 |
| 2026-02-26 | 3304.00 | 3373.00 | 3279.00 | 3364.00 | +4.54% | 689,400 |
| 2026-02-25 | 3248.00 | 3253.00 | 3213.00 | 3218.00 | -0.95% | 468,900 |
| 2026-02-24 | 3248.00 | 3300.00 | 3224.00 | 3249.00 | +0.03% | 441,700 |
| 2026-02-20 | 3301.00 | 3309.00 | 3225.00 | 3248.00 | -2.35% | 511,100 |
| 2026-02-19 | 3351.00 | 3387.00 | 3326.00 | 3326.00 | -0.83% | 421,500 |
| 2026-02-18 | 3365.00 | 3380.00 | 3339.00 | 3354.00 | +0.57% | 324,100 |
| 2026-02-17 | 3410.00 | 3429.00 | 3326.00 | 3335.00 | -3.19% | 430,000 |
| 2026-02-16 | 3469.00 | 3471.00 | 3417.00 | 3445.00 | +0.06% | 381,200 |
| 2026-02-13 | 3536.00 | 3540.00 | 3442.00 | 3443.00 | -1.96% | 386,900 |
| 2026-02-12 | 3560.00 | 3565.00 | 3475.00 | 3512.00 | -1.98% | 546,500 |
| 2026-02-10 | 3547.00 | 3596.00 | 3527.00 | 3583.00 | +1.76% | 426,000 |
| 2026-02-09 | 3549.00 | 3556.00 | 3489.00 | 3521.00 | +1.47% | 468,700 |
| 2026-02-06 | 3728.00 | 3728.00 | 3462.00 | 3470.00 | -6.14% | 783,300 |
| 2026-02-05 | 3705.00 | 3712.00 | 3660.00 | 3697.00 | +1.71% | 621,800 |
| 2026-02-04 | 3725.00 | 3741.00 | 3574.00 | 3635.00 | -3.22% | 644,100 |
| 2026-02-03 | 3747.00 | 3785.00 | 3739.00 | 3756.00 | +0.08% | 241,700 |
| 2026-02-02 | 3777.00 | 3815.00 | 3725.00 | 3753.00 | +1.05% | 262,700 |
| 2026-01-30 | 3754.00 | 3755.00 | 3673.00 | 3714.00 | +0.62% | 242,900 |
| 2026-01-29 | 3652.00 | 3722.00 | 3648.00 | 3691.00 | -0.24% | 295,800 |
| 2026-01-28 | 3740.00 | 3749.00 | 3695.00 | 3700.00 | -1.46% | 213,900 |
| 2026-01-27 | 3779.00 | 3810.00 | 3742.00 | 3755.00 | -1.29% | 258,800 |
| 2026-01-26 | 3771.00 | 3837.00 | 3760.00 | 3804.00 | -1.43% | 357,100 |
| 2026-01-23 | 3771.00 | 3913.00 | 3771.00 | 3859.00 | +2.58% | 575,200 |
| 2026-01-22 | 3762.00 | 3796.00 | 3744.00 | 3762.00 | +0.00% | 395,800 |
| 2026-01-21 | 3760.00 | 3783.00 | 3723.00 | 3762.00 | -0.34% | 404,300 |
| 2026-01-20 | 3777.00 | 3826.00 | 3768.00 | 3775.00 | -0.05% | 282,000 |
| 2026-01-19 | 3833.00 | 3888.00 | 3771.00 | 3777.00 | -0.79% | 423,800 |
| 2026-01-16 | 3812.00 | 3873.00 | 3767.00 | 3807.00 | -1.37% | 413,100 |
| 2026-01-15 | 3828.00 | 3878.00 | 3813.00 | 3860.00 | +0.49% | 278,200 |
| 2026-01-14 | 3876.00 | 3885.00 | 3811.00 | 3841.00 | +0.10% | 443,100 |
| 2026-01-13 | 3948.00 | 3953.00 | 3837.00 | 3837.00 | -1.41% | 464,300 |
| 2026-01-09 | 3825.00 | 3894.00 | 3821.00 | 3892.00 | +1.62% | 371,000 |
| 2026-01-08 | 3796.00 | 3846.00 | 3790.00 | 3830.00 | +1.38% | 382,800 |
| 2026-01-07 | 3820.00 | 3826.00 | 3764.00 | 3778.00 | -2.53% | 391,100 |
| 2026-01-06 | 3790.00 | 3878.00 | 3789.00 | 3876.00 | +2.38% | 419,900 |
| 2026-01-05 | 3781.00 | 3818.00 | 3750.00 | 3786.00 | -0.50% | 296,000 |
| 2025-12-30 | 3824.00 | 3847.00 | 3781.00 | 3805.00 | -0.05% | 205,300 |
| 2025-12-29 | 3841.00 | 3843.00 | 3790.00 | 3807.00 | -1.07% | 228,400 |
| 2025-12-26 | 3862.00 | 3889.00 | 3828.00 | 3848.00 | +0.18% | 238,200 |
| 2025-12-25 | 3849.00 | 3883.00 | 3817.00 | 3841.00 | +0.89% | 205,200 |
| 2025-12-24 | 3854.00 | 3875.00 | 3805.00 | 3807.00 | -1.91% | 296,700 |
| 2025-12-23 | 3865.00 | 3893.00 | 3841.00 | 3881.00 | +0.39% | 222,900 |
| 2025-12-22 | 3932.00 | 3936.00 | 3866.00 | 3866.00 | -1.00% | 352,500 |
| 2025-12-19 | 3872.00 | 3929.00 | 3865.00 | 3905.00 | +0.90% | 382,300 |
| 2025-12-18 | 3860.00 | 3879.00 | 3826.00 | 3870.00 | +0.13% | 267,100 |
| 2025-12-17 | 3878.00 | 3880.00 | 3823.00 | 3865.00 | -0.72% | 276,600 |
| 2025-12-16 | 3900.00 | 3926.00 | 3868.00 | 3893.00 | +0.03% | 290,800 |
| 2025-12-15 | 3900.00 | 3931.00 | 3834.00 | 3892.00 | +0.44% | 279,000 |
| 2025-12-12 | 3771.00 | 3904.00 | 3754.00 | 3875.00 | +4.45% | 492,200 |
| 2025-12-11 | 3740.00 | 3769.00 | 3695.00 | 3710.00 | -0.64% | 604,100 |
| 2025-12-10 | 3799.00 | 3800.00 | 3703.00 | 3734.00 | -0.43% | 657,200 |
| 2025-12-09 | 3807.00 | 3819.00 | 3739.00 | 3750.00 | -2.19% | 520,400 |
| 2025-12-08 | 3832.00 | 3850.00 | 3808.00 | 3834.00 | +1.13% | 446,000 |
| 2025-12-05 | 3816.00 | 3831.00 | 3772.00 | 3791.00 | -0.91% | 373,400 |
| 2025-12-04 | 3782.00 | 3835.00 | 3747.00 | 3826.00 | +0.47% | 603,400 |
| 2025-12-03 | 3827.00 | 3841.00 | 3768.00 | 3808.00 | -1.30% | 598,600 |
| 2025-12-02 | 3935.00 | 3970.00 | 3825.00 | 3858.00 | -2.11% | 500,600 |
| 2025-12-01 | 3996.00 | 4034.00 | 3941.00 | 3941.00 | -1.48% | 379,000 |
| 2025-11-28 | 4017.00 | 4026.00 | 3951.00 | 4000.00 | -0.42% | 432,400 |
| 2025-11-27 | 4000.00 | 4049.00 | 3987.00 | 4017.00 | -0.22% | 453,100 |
| 2025-11-26 | 3976.00 | 4072.00 | 3976.00 | 4026.00 | +2.97% | 515,700 |
| 2025-11-25 | 3935.00 | 3955.00 | 3899.00 | 3910.00 | -1.26% | 328,900 |
| 2025-11-21 | 3815.00 | 3964.00 | 3811.00 | 3960.00 | +4.07% | 435,300 |
| 2025-11-20 | 3855.00 | 3895.00 | 3805.00 | 3805.00 | -0.26% | 309,300 |
| 2025-11-19 | 3774.00 | 3829.00 | 3751.00 | 3815.00 | +1.11% | 250,900 |
| 2025-11-18 | 3830.00 | 3846.00 | 3773.00 | 3773.00 | -2.76% | 298,200 |
| 2025-11-17 | 3800.00 | 3899.00 | 3769.00 | 3880.00 | +1.76% | 206,400 |
| 2025-11-14 | 3827.00 | 3832.00 | 3773.00 | 3813.00 | -1.27% | 227,400 |
| 2025-11-13 | 3836.00 | 3885.00 | 3831.00 | 3862.00 | +0.65% | 198,500 |
| 2025-11-12 | 3778.00 | 3850.00 | 3766.00 | 3837.00 | +2.18% | 314,100 |
| 2025-11-11 | 3850.00 | 3899.00 | 3735.00 | 3755.00 | -3.72% | 557,200 |
| 2025-11-10 | 3836.00 | 3911.00 | 3820.00 | 3900.00 | +2.63% | 397,400 |
| 2025-11-07 | 3806.00 | 3950.00 | 3686.00 | 3800.00 | -1.14% | 1,095,100 |
| 2025-11-06 | 3812.00 | 3929.00 | 3800.00 | 3844.00 | +0.16% | 461,200 |
| 2025-11-05 | 3775.00 | 3866.00 | 3731.00 | 3838.00 | +1.99% | 396,600 |
| 2025-11-04 | 3673.00 | 3782.00 | 3657.00 | 3763.00 | +0.53% | 348,500 |
| 2025-10-31 | 3745.00 | 3762.00 | 3688.00 | 3743.00 | +1.41% | 515,500 |
| 2025-10-30 | 3696.00 | 3706.00 | 3650.00 | 3691.00 | -0.32% | 403,600 |
| 2025-10-29 | 3766.00 | 3799.00 | 3696.00 | 3703.00 | -1.52% | 257,200 |
| 2025-10-28 | 3771.00 | 3800.00 | 3730.00 | 3760.00 | -0.87% | 259,300 |
| 2025-10-27 | 3806.00 | 3898.00 | 3780.00 | 3793.00 | +0.34% | 275,000 |
| 2025-10-24 | 3800.00 | 3850.00 | 3768.00 | 3780.00 | +0.91% | 425,800 |
| 2025-10-23 | 3694.00 | 3794.00 | 3681.00 | 3746.00 | +0.78% | 355,800 |
| 2025-10-22 | 3717.00 | 3747.00 | 3709.00 | 3717.00 | +0.19% | 250,300 |
| 2025-10-21 | 3699.00 | 3743.00 | 3678.00 | 3710.00 | +0.16% | 278,400 |
| 2025-10-20 | 3723.00 | 3744.00 | 3653.00 | 3704.00 | +2.04% | 267,400 |
| 2025-10-17 | 3610.00 | 3661.00 | 3606.00 | 3630.00 | -0.36% | 245,500 |
| 2025-10-16 | 3680.00 | 3704.00 | 3630.00 | 3643.00 | -0.49% | 279,700 |
| 2025-10-15 | 3704.00 | 3719.00 | 3634.00 | 3661.00 | -1.27% | 380,700 |
| 2025-10-14 | 3635.00 | 3737.00 | 3610.00 | 3708.00 | +0.16% | 476,200 |
| 2025-10-10 | 3753.00 | 3779.00 | 3688.00 | 3702.00 | -2.63% | 459,700 |
| 2025-10-09 | 3814.00 | 3854.00 | 3772.00 | 3802.00 | -0.78% | 342,300 |
| 2025-10-08 | 3851.00 | 3895.00 | 3814.00 | 3832.00 | -0.83% | 360,400 |
| 2025-10-07 | 3857.00 | 3903.00 | 3844.00 | 3864.00 | +0.08% | 457,400 |
| 2025-10-06 | 3869.00 | 3892.00 | 3841.00 | 3861.00 | +2.20% | 445,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+8.07%). Schwächster Monat: Feb (-5.74%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nippon Television Holdings,Inc. (9404.T)?
2920.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9404.T?
4072.00 im Hoch und 2652.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Nippon Television Holdings,Inc.?
Historisch war der stärkste Kalendermonat von 9404.T der Aug (Durchschnitt +8.07%), der schwächste der Feb (Durchschnitt -5.74%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.