Skip to main content
logo
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
1,881.00
-19.00 (-1.00%)
Jan 22, 2026, 2:04 PM JST

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20261,921.001,932.001,900.001,904.00--1.45%734,100
Jan 20, 20261,935.001,942.001,920.001,932.001,932.00-0.67%675,100
Jan 19, 20261,951.001,978.001,937.001,945.001,945.001.20%759,000
Jan 16, 20261,952.001,955.001,910.001,922.001,922.00-1.84%1,293,800
Jan 15, 20261,979.002,002.001,958.001,958.001,958.00-2.30%1,249,200
Jan 14, 20262,014.002,014.001,988.002,004.002,004.000.20%930,000
Jan 13, 20262,044.002,047.002,000.002,000.002,000.00-1.28%785,500
Jan 9, 20262,022.002,038.002,016.002,026.002,026.000.15%526,100
Jan 8, 20262,015.002,024.002,009.002,023.002,023.000.75%376,300
Jan 7, 20262,008.002,025.001,995.002,008.002,008.00-0.59%411,100
Jan 6, 20261,992.002,037.001,991.002,020.002,020.001.51%625,000
Jan 5, 20262,009.002,020.001,985.001,990.001,990.00-0.60%707,300
Dec 30, 20252,015.002,015.001,995.002,002.002,002.00-0.30%332,500
Dec 29, 20252,023.002,024.001,997.002,008.002,008.000.30%446,700
Dec 26, 20252,009.002,025.001,996.002,002.002,002.00-0.35%436,100
Dec 25, 20251,966.002,018.001,962.002,009.002,009.003.03%666,200
Dec 24, 20251,943.001,957.001,941.001,950.001,950.00-240,200
Dec 23, 20251,927.001,956.001,927.001,950.001,950.001.04%320,400
Dec 22, 20251,975.001,978.001,921.001,930.001,930.00-0.97%537,000
Dec 19, 20251,940.001,956.001,934.001,949.001,949.000.62%303,900
Dec 18, 20251,933.001,943.001,911.001,937.001,937.000.26%479,300
Dec 17, 20251,932.001,944.001,917.001,932.001,932.00-0.31%332,800
Dec 16, 20251,980.001,982.001,931.001,938.001,938.00-2.12%621,400
Dec 15, 20251,975.001,994.001,956.001,980.001,980.001.80%642,100
Dec 12, 20251,915.001,947.001,914.001,945.001,945.002.75%530,300
Dec 11, 20251,914.001,923.001,887.001,893.001,893.00-1.51%590,100
Dec 10, 20251,927.001,935.001,919.001,922.001,922.000.42%488,100
Dec 9, 20251,940.001,959.001,884.001,914.001,914.00-1.34%1,305,000
Dec 8, 20252,000.002,002.001,932.001,940.001,940.00-3.00%1,722,400
Dec 5, 20252,015.002,023.001,999.002,000.002,000.00-0.99%483,100
Dec 4, 20252,017.002,031.002,009.002,020.002,020.000.45%309,100
Dec 3, 20252,017.002,019.002,001.002,011.002,011.00-0.45%384,500
Dec 2, 20252,046.002,055.002,015.002,020.002,020.00-1.32%402,900
Dec 1, 20252,088.002,095.002,047.002,047.002,047.00-2.20%330,900
Nov 28, 20252,138.002,139.002,081.002,093.002,093.00-2.01%514,300
Nov 27, 20252,143.002,153.002,122.002,136.002,136.000.85%507,500
Nov 26, 20252,090.002,125.002,085.002,118.002,118.002.22%519,700
Nov 25, 20252,082.002,085.002,059.002,072.002,072.000.10%379,700
Nov 21, 20251,990.002,070.001,990.002,070.002,070.003.81%883,500
Nov 20, 20252,021.002,022.001,982.001,994.001,994.00-0.89%799,500
Nov 19, 20252,000.002,030.001,989.002,012.002,012.000.85%698,500
Nov 18, 20252,039.002,047.001,990.001,995.001,995.00-1.77%803,400
Nov 17, 20252,020.002,031.001,986.002,031.002,031.000.30%624,900
Nov 14, 20252,010.002,027.002,009.002,025.002,025.000.25%192,900
Nov 13, 20252,038.002,048.002,017.002,020.002,020.00-0.88%350,900
Nov 12, 20252,035.002,055.002,031.002,038.002,038.00-0.10%459,100
Nov 11, 20252,050.002,050.002,009.002,040.002,040.00-0.73%460,100
Nov 10, 20252,040.002,055.002,032.002,055.002,055.000.83%255,500
Nov 7, 20252,004.002,038.002,000.002,038.002,038.002.00%423,200
Nov 6, 20252,014.002,019.001,997.001,998.001,998.00-1.14%447,900