U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan · Delayed Price · Currency is JPY 1,625.00
+11.00 (0.68%)
May 27, 2026, 11:30 AM JST
U-NEXT HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,620.00 | 1,633.00 | 1,608.00 | 1,628.00 | - | 0.87% | 227,500 |
| May 26, 2026 | 1,609.00 | 1,623.00 | 1,607.00 | 1,614.00 | 1,614.00 | 1.45% | 527,000 |
| May 25, 2026 | 1,611.00 | 1,612.00 | 1,576.00 | 1,591.00 | 1,591.00 | -0.69% | 572,000 |
| May 22, 2026 | 1,587.00 | 1,611.00 | 1,579.00 | 1,602.00 | 1,602.00 | 1.52% | 529,700 |
| May 21, 2026 | 1,573.00 | 1,583.00 | 1,567.00 | 1,578.00 | 1,578.00 | 0.32% | 396,800 |
| May 20, 2026 | 1,603.00 | 1,609.00 | 1,562.00 | 1,573.00 | 1,573.00 | -1.69% | 586,700 |
| May 19, 2026 | 1,556.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 4.17% | 720,200 |
| May 18, 2026 | 1,552.00 | 1,557.00 | 1,525.00 | 1,536.00 | 1,536.00 | -0.97% | 516,600 |
| May 15, 2026 | 1,531.00 | 1,551.00 | 1,524.00 | 1,551.00 | 1,551.00 | 1.97% | 550,700 |
| May 14, 2026 | 1,538.00 | 1,538.00 | 1,504.00 | 1,521.00 | 1,521.00 | -1.11% | 604,900 |
| May 13, 2026 | 1,528.00 | 1,551.00 | 1,525.00 | 1,538.00 | 1,538.00 | 1.65% | 542,700 |
| May 12, 2026 | 1,524.00 | 1,526.00 | 1,505.00 | 1,513.00 | 1,513.00 | -1.11% | 528,400 |
| May 11, 2026 | 1,547.00 | 1,556.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.65% | 700,700 |
| May 8, 2026 | 1,558.00 | 1,563.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.06% | 487,900 |
| May 7, 2026 | 1,520.00 | 1,548.00 | 1,517.00 | 1,539.00 | 1,539.00 | 1.25% | 663,500 |
| May 1, 2026 | 1,517.00 | 1,525.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.46% | 660,900 |
| Apr 30, 2026 | 1,573.00 | 1,574.00 | 1,522.00 | 1,527.00 | 1,527.00 | -2.80% | 823,300 |
| Apr 28, 2026 | 1,555.00 | 1,573.00 | 1,553.00 | 1,571.00 | 1,571.00 | 1.49% | 465,200 |
| Apr 27, 2026 | 1,560.00 | 1,574.00 | 1,547.00 | 1,548.00 | 1,548.00 | -0.96% | 992,500 |
| Apr 24, 2026 | 1,588.00 | 1,588.00 | 1,551.00 | 1,563.00 | 1,563.00 | -2.50% | 950,700 |
| Apr 23, 2026 | 1,601.00 | 1,611.00 | 1,593.00 | 1,603.00 | 1,603.00 | -0.74% | 754,800 |
| Apr 22, 2026 | 1,620.00 | 1,628.00 | 1,614.00 | 1,615.00 | 1,615.00 | -0.55% | 460,600 |
| Apr 21, 2026 | 1,659.00 | 1,659.00 | 1,624.00 | 1,624.00 | 1,624.00 | -1.87% | 502,100 |
| Apr 20, 2026 | 1,671.00 | 1,679.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.96% | 470,700 |
| Apr 17, 2026 | 1,675.00 | 1,689.00 | 1,664.00 | 1,671.00 | 1,671.00 | -0.12% | 615,800 |
| Apr 16, 2026 | 1,660.00 | 1,681.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1.52% | 639,900 |
| Apr 15, 2026 | 1,650.00 | 1,666.00 | 1,640.00 | 1,648.00 | 1,648.00 | 0.86% | 674,400 |
| Apr 14, 2026 | 1,598.00 | 1,634.00 | 1,582.00 | 1,634.00 | 1,634.00 | 1.43% | 1,068,500 |
| Apr 13, 2026 | 1,593.00 | 1,614.00 | 1,592.00 | 1,611.00 | 1,611.00 | 1.13% | 626,500 |
| Apr 10, 2026 | 1,620.00 | 1,632.00 | 1,593.00 | 1,593.00 | 1,593.00 | -2.93% | 973,900 |
| Apr 9, 2026 | 1,661.00 | 1,674.00 | 1,633.00 | 1,641.00 | 1,641.00 | -1.62% | 648,500 |
| Apr 8, 2026 | 1,690.00 | 1,694.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.48% | 898,100 |
| Apr 7, 2026 | 1,680.00 | 1,694.00 | 1,670.00 | 1,676.00 | 1,676.00 | 0.18% | 321,100 |
| Apr 6, 2026 | 1,688.00 | 1,691.00 | 1,661.00 | 1,673.00 | 1,673.00 | -0.06% | 370,900 |
| Apr 3, 2026 | 1,668.00 | 1,681.00 | 1,668.00 | 1,674.00 | 1,674.00 | 0.42% | 241,800 |
| Apr 2, 2026 | 1,693.00 | 1,707.00 | 1,660.00 | 1,667.00 | 1,667.00 | -1.13% | 529,500 |
| Apr 1, 2026 | 1,665.00 | 1,686.00 | 1,658.00 | 1,686.00 | 1,686.00 | 2.12% | 371,500 |
| Mar 31, 2026 | 1,638.00 | 1,660.00 | 1,636.00 | 1,651.00 | 1,651.00 | 1.16% | 426,700 |
| Mar 30, 2026 | 1,620.00 | 1,635.00 | 1,603.00 | 1,632.00 | 1,632.00 | -1.03% | 659,000 |
| Mar 27, 2026 | 1,640.00 | 1,661.00 | 1,634.00 | 1,649.00 | 1,649.00 | 1.60% | 776,900 |
| Mar 26, 2026 | 1,644.00 | 1,645.00 | 1,608.00 | 1,623.00 | 1,623.00 | -1.99% | 736,500 |
| Mar 25, 2026 | 1,646.00 | 1,673.00 | 1,645.00 | 1,656.00 | 1,656.00 | 0.12% | 578,300 |
| Mar 24, 2026 | 1,662.00 | 1,668.00 | 1,636.00 | 1,654.00 | 1,654.00 | 1.16% | 595,900 |
| Mar 23, 2026 | 1,630.00 | 1,642.00 | 1,622.00 | 1,635.00 | 1,635.00 | -1.80% | 779,300 |
| Mar 19, 2026 | 1,679.00 | 1,695.00 | 1,662.00 | 1,665.00 | 1,665.00 | -2.86% | 870,000 |
| Mar 18, 2026 | 1,739.00 | 1,743.00 | 1,692.00 | 1,714.00 | 1,714.00 | -1.61% | 1,055,000 |
| Mar 17, 2026 | 1,739.00 | 1,753.00 | 1,737.00 | 1,742.00 | 1,742.00 | - | 294,700 |
| Mar 16, 2026 | 1,748.00 | 1,765.00 | 1,741.00 | 1,742.00 | 1,742.00 | -0.34% | 364,600 |
| Mar 13, 2026 | 1,742.00 | 1,768.00 | 1,740.00 | 1,748.00 | 1,748.00 | -0.17% | 452,100 |
| Mar 12, 2026 | 1,775.00 | 1,791.00 | 1,736.00 | 1,751.00 | 1,751.00 | -2.29% | 590,800 |