Skip to main content
logo
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
2,083.00
+32.00 (1.56%)
Aug 1, 2025, 3:30 PM JST

ROIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,054.002,085.002,054.002,084.00-1.61%309,300
Jul 31, 20252,027.002,057.002,019.002,051.002,051.001.48%600,100
Jul 30, 20252,020.002,024.001,982.002,021.002,021.000.60%791,100
Jul 29, 20252,008.002,014.001,995.002,009.002,009.000.05%670,500
Jul 28, 20252,059.002,069.002,001.002,008.002,008.00-2.95%1,203,000
Jul 25, 20252,108.002,122.002,068.002,069.002,069.00-0.77%663,800
Jul 24, 20252,073.002,104.002,064.002,085.002,085.001.31%732,300
Jul 23, 20252,071.002,074.002,043.002,058.002,058.00-0.44%574,400
Jul 22, 20252,062.002,077.002,042.002,067.002,067.001.37%504,100
Jul 18, 20252,054.002,063.002,032.002,039.002,039.00-0.73%522,000
Jul 17, 20252,076.002,078.002,038.002,054.002,054.00-0.05%737,100
Jul 16, 20252,011.002,068.002,009.002,055.002,055.002.04%762,400
Jul 15, 20252,025.002,065.002,005.002,014.002,014.00-0.35%1,039,800
Jul 14, 20252,074.002,082.002,015.002,021.002,021.00-2.51%1,703,700
Jul 11, 20252,073.002,144.002,041.002,073.002,073.00-9.52%2,738,400
Jul 10, 20252,305.002,312.002,276.002,291.002,291.000.75%648,300
Jul 9, 20252,283.002,305.002,252.002,274.002,274.000.18%385,700
Jul 8, 20252,273.002,295.002,261.002,270.002,270.000.04%450,700
Jul 7, 20252,270.002,276.002,248.002,269.002,269.000.58%300,700
Jul 4, 20252,220.002,268.002,215.002,256.002,256.001.85%297,700
Jul 3, 20252,233.002,242.002,185.002,215.002,215.00-2.21%628,100
Jul 2, 20252,280.002,295.002,264.002,265.002,265.00-1.74%271,100
Jul 1, 20252,310.002,315.002,290.002,305.002,305.000.26%231,600
Jun 30, 20252,340.002,359.002,290.002,299.002,299.00-0.69%536,200
Jun 27, 20252,308.002,340.002,279.002,315.002,315.000.92%383,500
Jun 26, 20252,264.002,304.002,241.002,294.002,294.001.33%316,400
Jun 25, 20252,277.002,278.002,230.002,264.002,264.00-0.40%312,900
Jun 24, 20252,236.002,278.002,200.002,273.002,273.003.93%429,400
Jun 23, 20252,187.002,192.002,158.002,187.002,187.00-197,400
Jun 20, 20252,211.002,219.002,187.002,187.002,187.00-1.49%619,900
Jun 19, 20252,196.002,234.002,185.002,220.002,220.001.69%286,300
Jun 18, 20252,170.002,208.002,170.002,183.002,183.000.60%293,000
Jun 17, 20252,168.002,185.002,165.002,170.002,170.00-0.32%182,600
Jun 16, 20252,163.002,177.002,145.002,177.002,177.001.11%251,000
Jun 13, 20252,190.002,199.002,145.002,153.002,153.00-1.78%344,000
Jun 12, 20252,196.002,209.002,192.002,192.002,192.00-156,900
Jun 11, 20252,200.002,221.002,175.002,192.002,192.00-0.36%255,700
Jun 10, 20252,236.002,241.002,191.002,200.002,200.00-1.61%338,000
Jun 9, 20252,223.002,236.002,212.002,236.002,236.000.58%224,200
Jun 6, 20252,250.002,262.002,212.002,223.002,223.00-1.24%332,400
Jun 5, 20252,240.002,296.002,240.002,251.002,251.001.49%540,400
Jun 4, 20252,178.002,232.002,178.002,218.002,218.001.46%297,400
Jun 3, 20252,182.002,201.002,177.002,186.002,186.00-0.09%149,400
Jun 2, 20252,190.002,217.002,174.002,188.002,188.000.64%244,500
May 30, 20252,146.002,190.002,140.002,174.002,174.000.37%366,100
May 29, 20252,166.002,175.002,146.002,166.002,166.00-0.05%274,000
May 28, 20252,180.002,186.002,152.002,167.002,167.00-0.55%294,300
May 27, 20252,175.002,185.002,147.002,179.002,179.000.51%290,700
May 26, 20252,102.002,169.002,088.002,168.002,168.004.94%554,900
May 23, 20252,043.002,071.002,037.002,066.002,066.001.42%210,500