U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan · Delayed Price · Currency is JPY 1,756.00
+3.00 (0.17%)
Mar 4, 2026, 3:30 PM JST
U-NEXT HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,749.00 | 1,772.00 | 1,723.00 | 1,753.00 | - | - | 437,900 |
| Mar 3, 2026 | 1,808.00 | 1,837.00 | 1,753.00 | 1,753.00 | 1,753.00 | -4.78% | 1,424,700 |
| Mar 2, 2026 | 1,840.00 | 1,850.00 | 1,826.00 | 1,841.00 | 1,841.00 | -1.07% | 704,300 |
| Feb 27, 2026 | 1,835.00 | 1,862.00 | 1,806.00 | 1,861.00 | 1,861.00 | 3.62% | 1,434,400 |
| Feb 26, 2026 | 1,816.00 | 1,837.00 | 1,793.00 | 1,796.00 | 1,796.00 | -2.39% | 1,646,800 |
| Feb 25, 2026 | 1,837.00 | 1,856.00 | 1,834.00 | 1,840.00 | 1,831.50 | 0.33% | 2,218,300 |
| Feb 24, 2026 | 1,839.00 | 1,848.00 | 1,833.00 | 1,834.00 | 1,825.53 | -0.27% | 1,389,100 |
| Feb 20, 2026 | 1,850.00 | 1,854.00 | 1,836.00 | 1,839.00 | 1,830.50 | -0.86% | 738,800 |
| Feb 19, 2026 | 1,840.00 | 1,857.00 | 1,840.00 | 1,855.00 | 1,846.43 | 0.82% | 769,600 |
| Feb 18, 2026 | 1,851.00 | 1,857.00 | 1,830.00 | 1,840.00 | 1,831.50 | - | 629,300 |
| Feb 17, 2026 | 1,843.00 | 1,852.00 | 1,836.00 | 1,840.00 | 1,831.50 | -0.27% | 616,500 |
| Feb 16, 2026 | 1,866.00 | 1,866.00 | 1,845.00 | 1,845.00 | 1,836.48 | -0.27% | 886,100 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,850.00 | 1,841.45 | -1.39% | 1,166,600 |
| Feb 12, 2026 | 1,886.00 | 1,886.00 | 1,862.00 | 1,876.00 | 1,867.33 | -0.53% | 1,267,500 |
| Feb 10, 2026 | 1,859.00 | 1,890.00 | 1,849.00 | 1,886.00 | 1,877.29 | 2.50% | 795,200 |
| Feb 9, 2026 | 1,848.00 | 1,863.00 | 1,831.00 | 1,840.00 | 1,831.50 | 0.93% | 835,500 |
| Feb 6, 2026 | 1,855.00 | 1,857.00 | 1,816.00 | 1,823.00 | 1,814.58 | -1.46% | 896,800 |
| Feb 5, 2026 | 1,839.00 | 1,877.00 | 1,827.00 | 1,850.00 | 1,841.45 | 1.54% | 815,600 |
| Feb 4, 2026 | 1,841.00 | 1,851.00 | 1,822.00 | 1,822.00 | 1,813.58 | -2.31% | 931,800 |
| Feb 3, 2026 | 1,850.00 | 1,871.00 | 1,843.00 | 1,865.00 | 1,856.38 | 0.59% | 606,600 |
| Feb 2, 2026 | 1,869.00 | 1,885.00 | 1,853.00 | 1,854.00 | 1,845.44 | -0.43% | 585,500 |
| Jan 30, 2026 | 1,873.00 | 1,875.00 | 1,858.00 | 1,862.00 | 1,853.40 | 0.11% | 506,100 |
| Jan 29, 2026 | 1,864.00 | 1,869.00 | 1,850.00 | 1,860.00 | 1,851.41 | -0.59% | 618,900 |
| Jan 28, 2026 | 1,880.00 | 1,884.00 | 1,870.00 | 1,871.00 | 1,862.36 | -0.90% | 527,500 |
| Jan 27, 2026 | 1,899.00 | 1,899.00 | 1,881.00 | 1,888.00 | 1,879.28 | -0.58% | 449,700 |
| Jan 26, 2026 | 1,900.00 | 1,907.00 | 1,884.00 | 1,899.00 | 1,890.23 | 0.96% | 540,600 |
| Jan 23, 2026 | 1,866.00 | 1,897.00 | 1,860.00 | 1,881.00 | 1,872.31 | 0.27% | 731,600 |
| Jan 22, 2026 | 1,895.00 | 1,907.00 | 1,876.00 | 1,876.00 | 1,867.33 | -1.26% | 1,157,200 |
| Jan 21, 2026 | 1,921.00 | 1,932.00 | 1,900.00 | 1,900.00 | 1,891.22 | -1.66% | 934,700 |
| Jan 20, 2026 | 1,935.00 | 1,942.00 | 1,920.00 | 1,932.00 | 1,923.08 | -0.67% | 675,100 |
| Jan 19, 2026 | 1,951.00 | 1,978.00 | 1,937.00 | 1,945.00 | 1,936.01 | 1.20% | 759,000 |
| Jan 16, 2026 | 1,952.00 | 1,955.00 | 1,910.00 | 1,922.00 | 1,913.12 | -1.84% | 1,293,800 |
| Jan 15, 2026 | 1,979.00 | 2,002.00 | 1,958.00 | 1,958.00 | 1,948.95 | -2.30% | 1,249,200 |
| Jan 14, 2026 | 2,014.00 | 2,014.00 | 1,988.00 | 2,004.00 | 1,994.74 | 0.20% | 930,000 |
| Jan 13, 2026 | 2,044.00 | 2,047.00 | 2,000.00 | 2,000.00 | 1,990.76 | -1.28% | 785,500 |
| Jan 9, 2026 | 2,022.00 | 2,038.00 | 2,016.00 | 2,026.00 | 2,016.64 | 0.15% | 526,100 |
| Jan 8, 2026 | 2,015.00 | 2,024.00 | 2,009.00 | 2,023.00 | 2,013.65 | 0.75% | 376,300 |
| Jan 7, 2026 | 2,008.00 | 2,025.00 | 1,995.00 | 2,008.00 | 1,998.72 | -0.59% | 411,100 |
| Jan 6, 2026 | 1,992.00 | 2,037.00 | 1,991.00 | 2,020.00 | 2,010.67 | 1.51% | 625,000 |
| Jan 5, 2026 | 2,009.00 | 2,020.00 | 1,985.00 | 1,990.00 | 1,980.81 | -0.60% | 707,300 |
| Dec 30, 2025 | 2,015.00 | 2,015.00 | 1,995.00 | 2,002.00 | 1,992.75 | -0.30% | 332,500 |
| Dec 29, 2025 | 2,023.00 | 2,024.00 | 1,997.00 | 2,008.00 | 1,998.72 | 0.30% | 446,700 |
| Dec 26, 2025 | 2,009.00 | 2,025.00 | 1,996.00 | 2,002.00 | 1,992.75 | -0.35% | 436,100 |
| Dec 25, 2025 | 1,966.00 | 2,018.00 | 1,962.00 | 2,009.00 | 1,999.72 | 3.03% | 666,200 |
| Dec 24, 2025 | 1,943.00 | 1,957.00 | 1,941.00 | 1,950.00 | 1,940.99 | - | 240,200 |
| Dec 23, 2025 | 1,927.00 | 1,956.00 | 1,927.00 | 1,950.00 | 1,940.99 | 1.04% | 320,400 |
| Dec 22, 2025 | 1,975.00 | 1,978.00 | 1,921.00 | 1,930.00 | 1,921.08 | -0.97% | 537,000 |
| Dec 19, 2025 | 1,940.00 | 1,956.00 | 1,934.00 | 1,949.00 | 1,940.00 | 0.62% | 303,900 |
| Dec 18, 2025 | 1,933.00 | 1,943.00 | 1,911.00 | 1,937.00 | 1,928.05 | 0.26% | 479,300 |
| Dec 17, 2025 | 1,932.00 | 1,944.00 | 1,917.00 | 1,932.00 | 1,923.08 | -0.31% | 332,800 |