Skip to main content
logo
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
2,031.00
-72.00 (-3.42%)
Oct 24, 2025, 3:30 PM JST

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,086.002,088.002,028.002,031.002,031.00-3.42%1,065,100
Oct 23, 20252,099.002,130.002,099.002,103.002,103.000.72%564,700
Oct 22, 20252,074.002,103.002,071.002,088.002,088.000.82%491,000
Oct 21, 20252,050.002,076.002,042.002,071.002,071.000.58%405,500
Oct 20, 20252,076.002,090.002,047.002,059.002,059.00-0.77%510,100
Oct 17, 20252,038.002,075.002,038.002,075.002,075.001.87%680,700
Oct 16, 20252,093.002,116.002,037.002,037.002,037.00-4.14%837,700
Oct 15, 20252,066.002,156.002,063.002,125.002,125.002.46%1,020,800
Oct 14, 20252,056.002,087.002,051.002,074.002,074.00-0.05%582,400
Oct 10, 20252,086.002,104.002,075.002,075.002,075.00-1.71%570,300
Oct 9, 20252,100.002,117.002,088.002,111.002,111.000.33%469,400
Oct 8, 20252,070.002,105.002,068.002,104.002,104.000.81%483,600
Oct 7, 20252,100.002,113.002,081.002,087.002,087.00-1.60%849,900
Oct 6, 20252,113.002,124.002,100.002,121.002,121.001.97%387,100
Oct 3, 20252,055.002,084.002,055.002,080.002,080.001.22%305,100
Oct 2, 20252,086.002,099.002,055.002,055.002,055.00-2.56%352,400
Oct 1, 20252,132.002,132.002,095.002,109.002,109.00-2.27%474,600
Sep 30, 20252,120.002,158.002,109.002,158.002,158.002.03%469,100
Sep 29, 20252,144.002,144.002,106.002,115.002,115.00-1.49%363,700
Sep 26, 20252,152.002,158.002,132.002,147.002,147.00-0.19%371,200
Sep 25, 20252,170.002,179.002,141.002,151.002,151.00-0.78%371,800
Sep 24, 20252,120.002,168.002,102.002,168.002,168.003.44%530,800
Sep 22, 20252,125.002,130.002,090.002,096.002,096.00-1.27%444,500
Sep 19, 20252,160.002,165.002,102.002,123.002,123.00-1.62%1,451,900
Sep 18, 20252,176.002,180.002,152.002,158.002,158.00-0.92%450,300
Sep 17, 20252,155.002,180.002,138.002,178.002,178.000.83%475,300
Sep 16, 20252,174.002,179.002,153.002,160.002,160.00-0.37%434,300
Sep 12, 20252,140.002,179.002,127.002,168.002,168.001.45%630,600
Sep 11, 20252,131.002,152.002,113.002,137.002,137.000.33%678,800
Sep 10, 20252,092.002,136.002,092.002,130.002,130.001.24%596,900
Sep 9, 20252,071.002,104.002,071.002,104.002,104.002.24%501,500
Sep 8, 20252,058.002,071.002,041.002,058.002,058.000.83%364,000
Sep 5, 20252,042.002,055.002,030.002,041.002,041.00-0.44%370,400
Sep 4, 20252,073.002,076.002,029.002,050.002,050.00-1.58%642,700
Sep 3, 20252,050.002,093.002,046.002,083.002,083.000.82%606,100
Sep 2, 20252,071.002,080.002,055.002,066.002,066.00-0.58%460,900
Sep 1, 20252,076.002,109.002,070.002,078.002,078.00-0.43%410,400
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, 20252,129.002,147.002,125.002,130.002,122.99-0.56%938,700
Aug 25, 20252,150.002,162.002,138.002,142.002,134.95-0.37%1,101,100
Aug 22, 20252,165.002,171.002,140.002,150.002,142.93-0.69%988,500
Aug 21, 20252,174.002,183.002,157.002,165.002,157.88-0.73%914,000
Aug 20, 20252,177.002,190.002,173.002,181.002,173.82-0.50%608,000
Aug 19, 20252,165.002,196.002,161.002,192.002,184.790.87%738,700
Aug 18, 20252,188.002,202.002,172.002,173.002,165.85-1.00%968,200
Aug 15, 20252,195.002,206.002,177.002,195.002,187.780.32%803,000
Aug 14, 20252,187.002,193.002,151.002,188.002,180.80-1.00%1,121,400
Aug 13, 20252,211.002,235.002,192.002,210.002,202.73-3.70%1,422,800