U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan · Delayed Price · Currency is JPY 1,845.00
+1.00 (0.05%)
Oct 21, 2026, 3:30 PM JST
U-NEXT HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,849.00 | 1,862.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.05% | 538,100 |
| Oct 20, 2026 | 1,810.00 | 1,844.00 | 1,783.00 | 1,844.00 | 1,844.00 | 1.77% | 638,600 |
| Oct 19, 2026 | 1,778.00 | 1,812.00 | 1,761.00 | 1,812.00 | 1,812.00 | 1.97% | 640,500 |
| Oct 16, 2026 | 1,776.00 | 1,791.00 | 1,740.00 | 1,777.00 | 1,777.00 | 0.97% | 744,600 |
| Oct 15, 2026 | 1,731.00 | 1,762.00 | 1,641.00 | 1,760.00 | 1,760.00 | -0.28% | 1,454,700 |
| Oct 14, 2026 | 1,770.00 | 1,779.00 | 1,757.00 | 1,765.00 | 1,765.00 | -0.45% | 580,200 |
| Oct 13, 2026 | 1,817.00 | 1,822.00 | 1,772.00 | 1,773.00 | 1,773.00 | -2.26% | 609,000 |
| Oct 9, 2026 | 1,785.00 | 1,815.00 | 1,784.00 | 1,814.00 | 1,814.00 | 1.85% | 621,200 |
| Oct 8, 2026 | 1,772.00 | 1,784.00 | 1,764.00 | 1,781.00 | 1,781.00 | 0.34% | 346,700 |
| Oct 7, 2026 | 1,772.00 | 1,797.00 | 1,772.00 | 1,775.00 | 1,775.00 | 0.17% | 356,000 |
| Oct 6, 2026 | 1,767.00 | 1,780.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.68% | 305,500 |
| Oct 5, 2026 | 1,757.00 | 1,773.00 | 1,748.00 | 1,760.00 | 1,760.00 | - | 469,100 |
| Oct 2, 2026 | 1,780.00 | 1,782.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.90% | 356,300 |
| Oct 1, 2026 | 1,767.00 | 1,782.00 | 1,756.00 | 1,776.00 | 1,776.00 | 0.51% | 437,300 |
| Sep 30, 2026 | 1,746.00 | 1,771.00 | 1,732.00 | 1,767.00 | 1,767.00 | 1.20% | 428,900 |
| Sep 29, 2026 | 1,759.00 | 1,767.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.85% | 359,900 |
| Sep 28, 2026 | 1,792.00 | 1,797.00 | 1,761.00 | 1,761.00 | 1,761.00 | -2.06% | 356,800 |
| Sep 25, 2026 | 1,779.00 | 1,798.00 | 1,769.00 | 1,798.00 | 1,798.00 | 0.39% | 324,500 |
| Sep 24, 2026 | 1,760.00 | 1,791.00 | 1,758.00 | 1,791.00 | 1,791.00 | 1.76% | 492,900 |
| Sep 18, 2026 | 1,793.00 | 1,794.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.79% | 918,800 |
| Sep 17, 2026 | 1,755.00 | 1,793.00 | 1,755.00 | 1,792.00 | 1,792.00 | 1.88% | 377,400 |
| Sep 16, 2026 | 1,775.00 | 1,784.00 | 1,757.00 | 1,759.00 | 1,759.00 | -1.40% | 307,400 |
| Sep 15, 2026 | 1,800.00 | 1,809.00 | 1,779.00 | 1,784.00 | 1,784.00 | -0.22% | 529,900 |
| Sep 14, 2026 | 1,749.00 | 1,792.00 | 1,747.00 | 1,788.00 | 1,788.00 | 3.05% | 822,500 |
| Sep 11, 2026 | 1,710.00 | 1,742.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.41% | 438,500 |
| Sep 10, 2026 | 1,720.00 | 1,733.00 | 1,713.00 | 1,728.00 | 1,728.00 | 0.41% | 306,000 |
| Sep 9, 2026 | 1,731.00 | 1,744.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.09% | 410,500 |
| Sep 8, 2026 | 1,728.00 | 1,741.00 | 1,707.00 | 1,740.00 | 1,740.00 | 0.52% | 509,500 |
| Sep 7, 2026 | 1,733.00 | 1,751.00 | 1,729.00 | 1,731.00 | 1,731.00 | -1.37% | 320,600 |
| Sep 4, 2026 | 1,722.00 | 1,761.00 | 1,720.00 | 1,755.00 | 1,755.00 | 1.50% | 462,500 |
| Sep 3, 2026 | 1,720.00 | 1,734.00 | 1,717.00 | 1,729.00 | 1,729.00 | 0.23% | 282,300 |
| Sep 2, 2026 | 1,710.00 | 1,752.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.17% | 516,800 |
| Sep 1, 2026 | 1,720.00 | 1,754.00 | 1,715.00 | 1,722.00 | 1,722.00 | -0.63% | 577,000 |
| Aug 31, 2026 | 1,721.00 | 1,742.00 | 1,705.00 | 1,733.00 | 1,733.00 | 1.46% | 732,900 |
| Aug 28, 2026 | 1,737.00 | 1,747.00 | 1,704.00 | 1,708.00 | 1,708.00 | -2.04% | 1,535,700 |
| Aug 27, 2026 | 1,772.00 | 1,778.00 | 1,747.00 | 1,752.00 | 1,743.49 | -0.74% | 2,822,600 |
| Aug 26, 2026 | 1,780.00 | 1,794.00 | 1,765.00 | 1,765.00 | 1,756.43 | -1.34% | 907,700 |
| Aug 25, 2026 | 1,788.00 | 1,792.00 | 1,771.00 | 1,789.00 | 1,780.31 | 0.96% | 596,900 |
| Aug 24, 2026 | 1,763.00 | 1,780.00 | 1,756.00 | 1,772.00 | 1,763.39 | 0.97% | 497,300 |
| Aug 21, 2026 | 1,770.00 | 1,787.00 | 1,751.00 | 1,755.00 | 1,746.48 | -1.13% | 519,000 |
| Aug 20, 2026 | 1,779.00 | 1,789.00 | 1,765.00 | 1,775.00 | 1,766.38 | 1.78% | 516,000 |
| Aug 19, 2026 | 1,768.00 | 1,771.00 | 1,730.00 | 1,744.00 | 1,735.53 | 0.87% | 660,300 |
| Aug 18, 2026 | 1,725.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,720.60 | 0.17% | 552,600 |
| Aug 17, 2026 | 1,735.00 | 1,737.00 | 1,715.00 | 1,726.00 | 1,717.62 | -0.06% | 645,500 |
| Aug 14, 2026 | 1,700.00 | 1,734.00 | 1,700.00 | 1,727.00 | 1,718.61 | 1.11% | 625,200 |
| Aug 13, 2026 | 1,725.00 | 1,734.00 | 1,700.00 | 1,708.00 | 1,699.70 | -1.44% | 804,900 |
| Aug 12, 2026 | 1,730.00 | 1,735.00 | 1,718.00 | 1,733.00 | 1,724.58 | 0.70% | 811,300 |
| Aug 10, 2026 | 1,725.00 | 1,732.00 | 1,696.00 | 1,721.00 | 1,712.64 | 0.06% | 645,300 |
| Aug 7, 2026 | 1,720.00 | 1,735.00 | 1,707.00 | 1,720.00 | 1,711.65 | 0.88% | 549,100 |
| Aug 6, 2026 | 1,695.00 | 1,707.00 | 1,683.00 | 1,705.00 | 1,696.72 | 1.73% | 698,900 |