Stock listing
Tokyo:9405 Asahi Broadcasting Group Holdings Corporation (朝日放送グループホールディングス) 株価
Follow Asahi Broadcasting Group Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:9405
¥800.00 JPY -4.00 (-0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥799.00 – ¥808.00 JPYNov 4, 2026
- Volume
- 59,000 sharesNov 4, 2026
- Market cap
- ¥33.47B JPYAt the close on Nov 4, 2026 · price × 41.83M shares outstanding
- Traded on an average day
- ¥61.65M JPYMedian day 68,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9405 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥800.00 | -4.00 | -0.5% | ¥804.00 | ¥808.00 | ¥799.00 | 59,000 | |
| ¥804.00 | -4.00 | -0.5% | ¥808.00 | ¥808.00 | ¥798.00 | 31,000 | |
| ¥808.00 | +17.00 | +2.1% | ¥795.00 | ¥812.00 | ¥795.00 | 70,400 | |
| ¥791.00 | +13.00 | +1.7% | ¥777.00 | ¥791.00 | ¥776.00 | 278,400 | |
| ¥778.00 | -6.00 | -0.8% | ¥780.00 | ¥782.00 | ¥776.00 | 107,200 | |
| ¥784.00 | -11.00 | -1.4% | ¥792.00 | ¥792.00 | ¥779.00 | 91,900 | |
| ¥795.00 | 0.00 | 0.0% | ¥792.00 | ¥805.00 | ¥790.00 | 72,000 | |
| ¥795.00 | -3.00 | -0.4% | ¥794.00 | ¥801.00 | ¥792.00 | 55,700 | |
| ¥798.00 | 0.00 | 0.0% | ¥799.00 | ¥805.00 | ¥793.00 | 40,200 | |
| ¥798.00 | +4.00 | +0.5% | ¥799.00 | ¥800.00 | ¥793.00 | 46,600 | |
| ¥794.00 | -7.00 | -0.9% | ¥800.00 | ¥802.00 | ¥787.00 | 80,900 | |
| ¥801.00 | -3.00 | -0.4% | ¥804.00 | ¥808.00 | ¥797.00 | 42,800 | |
| ¥804.00 | +16.00 | +2.0% | ¥792.00 | ¥804.00 | ¥792.00 | 57,900 | |
| ¥788.00 | -5.00 | -0.6% | ¥789.00 | ¥792.00 | ¥784.00 | 39,300 | |
| ¥793.00 | +1.00 | +0.1% | ¥794.00 | ¥796.00 | ¥785.00 | 56,600 | |
| ¥792.00 | +10.00 | +1.3% | ¥787.00 | ¥793.00 | ¥784.00 | 64,500 | |
| ¥782.00 | +1.00 | +0.1% | ¥778.00 | ¥792.00 | ¥778.00 | 105,800 | |
| ¥781.00 | -5.00 | -0.6% | ¥780.00 | ¥785.00 | ¥776.00 | 62,700 | |
| ¥786.00 | -16.00 | -2.0% | ¥790.00 | ¥799.00 | ¥786.00 | 77,700 | |
| ¥802.00 | +7.00 | +0.9% | ¥791.00 | ¥803.00 | ¥791.00 | 49,500 | |
| ¥795.00 | -7.00 | -0.9% | ¥801.00 | ¥804.00 | ¥795.00 | 82,200 | |
| ¥802.00 | -16.00 | -2.0% | ¥811.00 | ¥818.00 | ¥801.00 | 84,800 | |
| ¥818.00 | +5.00 | +0.6% | ¥810.00 | ¥830.00 | ¥808.00 | 76,800 | |
| ¥813.00 | -19.00 | -2.3% | ¥830.00 | ¥832.00 | ¥811.00 | 105,200 | |
| ¥832.00 | -43.00 | -4.9% | ¥859.00 | ¥859.00 | ¥832.00 | 175,400 | |
| ¥875.00 | +11.00 | +1.3% | ¥864.00 | ¥875.00 | ¥861.00 | 70,500 | |
| ¥864.00 | -6.00 | -0.7% | ¥867.00 | ¥867.00 | ¥860.00 | 57,000 | |
| ¥870.00 | -14.00 | -1.6% | ¥884.00 | ¥884.00 | ¥865.00 | 200,300 | |
| ¥884.00 | -1.00 | -0.1% | ¥885.00 | ¥889.00 | ¥872.00 | 121,900 | |
| ¥885.00 | +10.00 | +1.1% | ¥882.00 | ¥885.00 | ¥879.00 | 102,600 | |
| ¥875.00 | -7.00 | -0.8% | ¥882.00 | ¥882.00 | ¥871.00 | 51,900 | |
| ¥882.00 | +26.00 | +3.0% | ¥858.00 | ¥882.00 | ¥858.00 | 72,300 | |
| ¥856.00 | +4.00 | +0.5% | ¥853.00 | ¥861.00 | ¥851.00 | 119,700 | |
| ¥852.00 | 0.00 | 0.0% | ¥851.00 | ¥856.00 | ¥846.00 | 93,400 | |
| ¥852.00 | -19.00 | -2.2% | ¥875.00 | ¥877.00 | ¥850.00 | 125,000 | |
| ¥871.00 | -6.00 | -0.7% | ¥871.00 | ¥876.00 | ¥869.00 | 68,900 | |
| ¥877.00 | +3.00 | +0.3% | ¥874.00 | ¥877.00 | ¥872.00 | 81,100 | |
| ¥874.00 | -10.00 | -1.1% | ¥884.00 | ¥884.00 | ¥874.00 | 81,100 | |
| ¥884.00 | +9.00 | +1.0% | ¥875.00 | ¥886.00 | ¥875.00 | 68,600 | |
| ¥875.00 | +1.00 | +0.1% | ¥876.00 | ¥880.00 | ¥875.00 | 46,300 | |
| ¥874.00 | -17.00 | -1.9% | ¥886.00 | ¥886.00 | ¥873.00 | 64,400 | |
| ¥891.00 | +18.00 | +2.1% | ¥873.00 | ¥891.00 | ¥873.00 | 84,600 | |
| ¥873.00 | +19.00 | +2.2% | ¥855.00 | ¥873.00 | ¥854.00 | 83,100 | |
| ¥854.00 | +5.00 | +0.6% | ¥849.00 | ¥861.00 | ¥849.00 | 69,900 | |
| ¥849.00 | +8.00 | +1.0% | ¥840.00 | ¥853.00 | ¥840.00 | 89,200 | |
| ¥841.00 | +12.00 | +1.4% | ¥827.00 | ¥848.00 | ¥827.00 | 47,600 | |
| ¥829.00 | -1.00 | -0.1% | ¥828.00 | ¥835.00 | ¥828.00 | 42,700 | |
| ¥830.00 | -3.00 | -0.4% | ¥834.00 | ¥837.00 | ¥829.00 | 30,400 | |
| ¥833.00 | +1.00 | +0.1% | ¥828.00 | ¥835.00 | ¥826.00 | 42,000 | |
| ¥832.00 | +10.00 | +1.2% | ¥822.00 | ¥835.00 | ¥822.00 | 49,300 | |
| ¥822.00 | -3.00 | -0.4% | ¥825.00 | ¥831.00 | ¥818.00 | 59,800 | |
| ¥825.00 | +5.00 | +0.6% | ¥820.00 | ¥829.00 | ¥814.00 | 49,200 | |
| ¥820.00 | -5.00 | -0.6% | ¥825.00 | ¥827.00 | ¥820.00 | 45,400 | |
| ¥825.00 | +9.00 | +1.1% | ¥816.00 | ¥828.00 | ¥813.00 | 28,300 | |
| ¥816.00 | -6.00 | -0.7% | ¥825.00 | ¥825.00 | ¥814.00 | 41,100 | |
| ¥822.00 | +4.00 | +0.5% | ¥824.00 | ¥825.00 | ¥817.00 | 45,700 | |
| ¥818.00 | +13.00 | +1.6% | ¥818.00 | ¥821.00 | ¥805.00 | 47,500 | |
| ¥805.00 | -1.00 | -0.1% | ¥807.00 | ¥811.00 | ¥798.00 | 69,500 | |
| ¥806.00 | -3.00 | -0.4% | ¥800.00 | ¥807.00 | ¥781.00 | 83,600 | |
| ¥809.00 | +7.00 | +0.9% | ¥803.00 | ¥816.00 | ¥802.00 | 40,400 | |
| ¥802.00 | -23.00 | -2.8% | ¥822.00 | ¥824.00 | ¥802.00 | 44,900 |
- Ticker
- Tokyo:9405
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concerning the Status of Acquisition of Own Shares
Latest deck · Nov 19, 2025
H1 FY3/2026 Earnings Presentation
Earnings · 33 slides
Latest news
Notice Concerning the Status of Acquisition of Own Shares
Nov 2, 2026
Closed ¥804.00 (-0.5%) on Nov 2, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026
Aug 5, 2026
Closed ¥809.00 (+0.9%) on Aug 5, 2026
Decks
H1 FY3/2026 Earnings Presentation
Earnings · 33 slides · Nov 19, 2025
FY2025 Earnings Presentation
Earnings · 37 slides · May 19, 2025
H1 FY2025 Earnings Presentation
Earnings · 31 slides · Nov 18, 2024
FY2023 Earnings Presentation
Earnings · 39 slides · May 20, 2024
Asahi Broadcasting Group Holdings Corporation on 6ix
- News releases
- 28 in the last 12 months · 28 in all · newest Nov 2, 2026 · oldest 2025
- Decks
- 21 decks · latest Nov 19, 2025
Log in to ask 6ix AI your own questions about Asahi Broadcasting Group Holdings Corporation.