U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan · Delayed Price · Currency is JPY 1,738.00
+9.00 (0.52%)
Aug 19, 2026, 11:30 AM JST
U-NEXT HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,768.00 | 1,771.00 | 1,736.00 | 1,747.00 | - | 1.04% | 191,000 |
| Aug 18, 2026 | 1,725.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 0.17% | 552,600 |
| Aug 17, 2026 | 1,735.00 | 1,737.00 | 1,715.00 | 1,726.00 | 1,726.00 | -0.06% | 645,500 |
| Aug 14, 2026 | 1,700.00 | 1,734.00 | 1,700.00 | 1,727.00 | 1,727.00 | 1.11% | 625,200 |
| Aug 13, 2026 | 1,725.00 | 1,734.00 | 1,700.00 | 1,708.00 | 1,708.00 | -1.44% | 804,900 |
| Aug 12, 2026 | 1,730.00 | 1,735.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.70% | 811,300 |
| Aug 10, 2026 | 1,725.00 | 1,732.00 | 1,696.00 | 1,721.00 | 1,721.00 | 0.06% | 645,300 |
| Aug 7, 2026 | 1,720.00 | 1,735.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.88% | 549,100 |
| Aug 6, 2026 | 1,695.00 | 1,707.00 | 1,683.00 | 1,705.00 | 1,705.00 | 1.73% | 698,900 |
| Aug 5, 2026 | 1,701.00 | 1,708.00 | 1,671.00 | 1,676.00 | 1,676.00 | -1.41% | 667,800 |
| Aug 4, 2026 | 1,730.00 | 1,731.00 | 1,699.00 | 1,700.00 | 1,700.00 | -1.28% | 551,500 |
| Aug 3, 2026 | 1,711.00 | 1,726.00 | 1,686.00 | 1,722.00 | 1,722.00 | 0.64% | 638,600 |
| Jul 31, 2026 | 1,750.00 | 1,761.00 | 1,710.00 | 1,711.00 | 1,711.00 | -3.28% | 559,000 |
| Jul 30, 2026 | 1,793.00 | 1,803.00 | 1,755.00 | 1,769.00 | 1,769.00 | -1.45% | 496,900 |
| Jul 29, 2026 | 1,755.00 | 1,811.00 | 1,749.00 | 1,795.00 | 1,795.00 | 3.04% | 878,600 |
| Jul 28, 2026 | 1,744.00 | 1,759.00 | 1,732.00 | 1,742.00 | 1,742.00 | 1.28% | 787,900 |
| Jul 27, 2026 | 1,675.00 | 1,721.00 | 1,670.00 | 1,720.00 | 1,720.00 | 4.18% | 710,900 |
| Jul 24, 2026 | 1,655.00 | 1,661.00 | 1,645.00 | 1,651.00 | 1,651.00 | -0.42% | 528,000 |
| Jul 23, 2026 | 1,662.00 | 1,672.00 | 1,653.00 | 1,658.00 | 1,658.00 | -0.72% | 576,500 |
| Jul 22, 2026 | 1,699.00 | 1,699.00 | 1,661.00 | 1,670.00 | 1,670.00 | -2.79% | 802,200 |
| Jul 21, 2026 | 1,731.00 | 1,746.00 | 1,700.00 | 1,718.00 | 1,718.00 | 2.38% | 777,400 |
| Jul 17, 2026 | 1,685.00 | 1,710.00 | 1,673.00 | 1,678.00 | 1,678.00 | -0.47% | 606,600 |
| Jul 16, 2026 | 1,705.00 | 1,719.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.52% | 640,200 |
| Jul 15, 2026 | 1,740.00 | 1,740.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.12% | 578,000 |
| Jul 14, 2026 | 1,699.00 | 1,742.00 | 1,683.00 | 1,710.00 | 1,710.00 | -0.18% | 807,400 |
| Jul 13, 2026 | 1,694.00 | 1,717.00 | 1,691.00 | 1,713.00 | 1,713.00 | 1.00% | 478,900 |
| Jul 10, 2026 | 1,727.00 | 1,736.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.80% | 571,000 |
| Jul 9, 2026 | 1,725.00 | 1,739.00 | 1,713.00 | 1,727.00 | 1,727.00 | -0.46% | 462,900 |
| Jul 8, 2026 | 1,739.00 | 1,746.00 | 1,721.00 | 1,735.00 | 1,735.00 | 0.29% | 565,600 |
| Jul 7, 2026 | 1,713.00 | 1,743.00 | 1,694.00 | 1,730.00 | 1,730.00 | 1.94% | 708,700 |
| Jul 6, 2026 | 1,699.00 | 1,713.00 | 1,690.00 | 1,697.00 | 1,697.00 | 0.89% | 397,500 |
| Jul 3, 2026 | 1,700.00 | 1,706.00 | 1,679.00 | 1,682.00 | 1,682.00 | -0.18% | 476,900 |
| Jul 2, 2026 | 1,657.00 | 1,696.00 | 1,648.00 | 1,685.00 | 1,685.00 | 3.44% | 591,300 |
| Jul 1, 2026 | 1,638.00 | 1,641.00 | 1,619.00 | 1,629.00 | 1,629.00 | -1.15% | 437,900 |
| Jun 30, 2026 | 1,689.00 | 1,690.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.61% | 644,400 |
| Jun 29, 2026 | 1,600.00 | 1,675.00 | 1,598.00 | 1,675.00 | 1,675.00 | 6.01% | 993,600 |
| Jun 26, 2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.64% | 359,000 |
| Jun 25, 2026 | 1,567.00 | 1,586.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.90% | 382,800 |
| Jun 24, 2026 | 1,588.00 | 1,594.00 | 1,555.00 | 1,556.00 | 1,556.00 | -1.52% | 490,900 |
| Jun 23, 2026 | 1,580.00 | 1,591.00 | 1,558.00 | 1,580.00 | 1,580.00 | -0.82% | 556,300 |
| Jun 22, 2026 | 1,587.00 | 1,604.00 | 1,582.00 | 1,593.00 | 1,593.00 | 0.82% | 404,000 |
| Jun 19, 2026 | 1,582.00 | 1,591.00 | 1,577.00 | 1,580.00 | 1,580.00 | -0.63% | 495,100 |
| Jun 18, 2026 | 1,586.00 | 1,600.00 | 1,578.00 | 1,590.00 | 1,590.00 | 0.25% | 425,100 |
| Jun 17, 2026 | 1,590.00 | 1,600.00 | 1,582.00 | 1,586.00 | 1,586.00 | 0.13% | 453,000 |
| Jun 16, 2026 | 1,592.00 | 1,601.00 | 1,578.00 | 1,584.00 | 1,584.00 | -0.50% | 403,200 |
| Jun 15, 2026 | 1,602.00 | 1,611.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.44% | 407,300 |
| Jun 12, 2026 | 1,583.00 | 1,602.00 | 1,575.00 | 1,599.00 | 1,599.00 | 0.63% | 483,700 |
| Jun 11, 2026 | 1,612.00 | 1,614.00 | 1,582.00 | 1,589.00 | 1,589.00 | -0.87% | 352,500 |
| Jun 10, 2026 | 1,599.00 | 1,616.00 | 1,595.00 | 1,603.00 | 1,603.00 | 1.58% | 415,700 |
| Jun 9, 2026 | 1,603.00 | 1,613.00 | 1,576.00 | 1,578.00 | 1,578.00 | -0.75% | 571,300 |