Skip to main content
logo
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
2,087.00
-8.00 (-0.38%)
Aug 29, 2025, 3:30 PM JST

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,116.002,116.002,085.002,087.002,087.00-0.38%428,900
Aug 28, 20252,117.002,120.002,080.002,095.002,095.00-1.41%1,246,300
Aug 27, 20252,120.002,145.002,119.002,125.002,118.00-0.23%2,024,300
Aug 26, 20252,129.002,147.002,125.002,130.002,122.98-0.56%938,700
Aug 25, 20252,150.002,162.002,138.002,142.002,134.94-0.37%1,101,100
Aug 22, 20252,165.002,171.002,140.002,150.002,142.92-0.69%988,500
Aug 21, 20252,174.002,183.002,157.002,165.002,157.87-0.73%914,000
Aug 20, 20252,177.002,190.002,173.002,181.002,173.82-0.50%608,000
Aug 19, 20252,165.002,196.002,161.002,192.002,184.780.87%738,700
Aug 18, 20252,188.002,202.002,172.002,173.002,165.84-1.00%968,200
Aug 15, 20252,195.002,206.002,177.002,195.002,187.770.32%803,000
Aug 14, 20252,187.002,193.002,151.002,188.002,180.79-1.00%1,121,400
Aug 13, 20252,211.002,235.002,192.002,210.002,202.72-3.70%1,422,800
Aug 12, 20252,260.002,304.002,251.002,295.002,287.441.24%887,200
Aug 8, 20252,210.002,267.002,207.002,267.002,259.532.21%723,100
Aug 7, 20252,220.002,250.002,201.002,218.002,210.690.86%772,000
Aug 6, 20252,172.002,199.002,145.002,199.002,191.760.87%685,600
Aug 5, 20252,148.002,188.002,145.002,180.002,172.821.92%772,000
Aug 4, 20252,080.002,145.002,060.002,139.002,131.952.69%1,071,400
Aug 1, 20252,054.002,090.002,054.002,083.002,076.141.56%733,300
Jul 31, 20252,027.002,057.002,019.002,051.002,044.241.48%600,100
Jul 30, 20252,020.002,024.001,982.002,021.002,014.340.60%791,100
Jul 29, 20252,008.002,014.001,995.002,009.002,002.380.05%670,500
Jul 28, 20252,059.002,069.002,001.002,008.002,001.39-2.95%1,203,000
Jul 25, 20252,108.002,122.002,068.002,069.002,062.18-0.77%663,800
Jul 24, 20252,073.002,104.002,064.002,085.002,078.131.31%732,300
Jul 23, 20252,071.002,074.002,043.002,058.002,051.22-0.44%574,400
Jul 22, 20252,062.002,077.002,042.002,067.002,060.191.37%504,100
Jul 18, 20252,054.002,063.002,032.002,039.002,032.28-0.73%522,000
Jul 17, 20252,076.002,078.002,038.002,054.002,047.23-0.05%737,100
Jul 16, 20252,011.002,068.002,009.002,055.002,048.232.04%762,400
Jul 15, 20252,025.002,065.002,005.002,014.002,007.37-0.35%1,039,800
Jul 14, 20252,074.002,082.002,015.002,021.002,014.34-2.51%1,703,700
Jul 11, 20252,073.002,144.002,041.002,073.002,066.17-9.52%2,738,400
Jul 10, 20252,305.002,312.002,276.002,291.002,283.450.75%648,300
Jul 9, 20252,283.002,305.002,252.002,274.002,266.510.18%385,700
Jul 8, 20252,273.002,295.002,261.002,270.002,262.520.04%450,700
Jul 7, 20252,270.002,276.002,248.002,269.002,261.530.58%300,700
Jul 4, 20252,220.002,268.002,215.002,256.002,248.571.85%297,700
Jul 3, 20252,233.002,242.002,185.002,215.002,207.70-2.21%628,100
Jul 2, 20252,280.002,295.002,264.002,265.002,257.54-1.74%271,100
Jul 1, 20252,310.002,315.002,290.002,305.002,297.410.26%231,600
Jun 30, 20252,340.002,359.002,290.002,299.002,291.43-0.69%536,200
Jun 27, 20252,308.002,340.002,279.002,315.002,307.370.92%383,500
Jun 26, 20252,264.002,304.002,241.002,294.002,286.441.33%316,400
Jun 25, 20252,277.002,278.002,230.002,264.002,256.54-0.40%312,900
Jun 24, 20252,236.002,278.002,200.002,273.002,265.513.93%429,400
Jun 23, 20252,187.002,192.002,158.002,187.002,179.80-197,400
Jun 20, 20252,211.002,219.002,187.002,187.002,179.80-1.49%619,900
Jun 19, 20252,196.002,234.002,185.002,220.002,212.691.69%286,300