Skip to main content
logo
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
-25.00 (-1.16%)
Sep 29, 2025, 12:44 PM JST

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,129.002,147.002,125.002,130.002,122.98-0.56%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