U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan · Delayed Price · Currency is JPY 1,671.00
-2.00 (-0.12%)
Apr 17, 2026, 3:30 PM JST
U-NEXT HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,813.00 | 1,814.00 | 1,787.00 | 1,792.00 | 1,792.00 | -1.21% | 509,500 |
| Mar 10, 2026 | 1,797.00 | 1,819.00 | 1,785.00 | 1,814.00 | 1,814.00 | 1.06% | 572,800 |
| Mar 9, 2026 | 1,752.00 | 1,795.00 | 1,736.00 | 1,795.00 | 1,795.00 | 0.56% | 776,800 |
| Mar 6, 2026 | 1,757.00 | 1,797.00 | 1,756.00 | 1,785.00 | 1,785.00 | 0.68% | 540,000 |
| Mar 5, 2026 | 1,777.00 | 1,796.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.97% | 594,500 |
| Mar 4, 2026 | 1,749.00 | 1,772.00 | 1,723.00 | 1,756.00 | 1,756.00 | 0.17% | 893,400 |
| Mar 3, 2026 | 1,808.00 | 1,837.00 | 1,753.00 | 1,753.00 | 1,753.00 | -4.78% | 1,424,700 |
| Mar 2, 2026 | 1,840.00 | 1,850.00 | 1,826.00 | 1,841.00 | 1,841.00 | -1.07% | 704,300 |
| Feb 27, 2026 | 1,835.00 | 1,862.00 | 1,806.00 | 1,861.00 | 1,861.00 | 3.62% | 1,434,400 |
| Feb 26, 2026 | 1,816.00 | 1,837.00 | 1,793.00 | 1,796.00 | 1,796.00 | -2.39% | 1,646,800 |
| Feb 25, 2026 | 1,837.00 | 1,856.00 | 1,834.00 | 1,840.00 | 1,831.50 | 0.33% | 2,218,300 |
| Feb 24, 2026 | 1,839.00 | 1,848.00 | 1,833.00 | 1,834.00 | 1,825.53 | -0.27% | 1,389,100 |
| Feb 20, 2026 | 1,850.00 | 1,854.00 | 1,836.00 | 1,839.00 | 1,830.50 | -0.86% | 738,800 |
| Feb 19, 2026 | 1,840.00 | 1,857.00 | 1,840.00 | 1,855.00 | 1,846.43 | 0.82% | 769,600 |
| Feb 18, 2026 | 1,851.00 | 1,857.00 | 1,830.00 | 1,840.00 | 1,831.50 | - | 629,300 |
| Feb 17, 2026 | 1,843.00 | 1,852.00 | 1,836.00 | 1,840.00 | 1,831.50 | -0.27% | 616,500 |
| Feb 16, 2026 | 1,866.00 | 1,866.00 | 1,845.00 | 1,845.00 | 1,836.48 | -0.27% | 886,100 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,843.00 | 1,850.00 | 1,841.45 | -1.39% | 1,166,600 |
| Feb 12, 2026 | 1,886.00 | 1,886.00 | 1,862.00 | 1,876.00 | 1,867.33 | -0.53% | 1,267,500 |
| Feb 10, 2026 | 1,859.00 | 1,890.00 | 1,849.00 | 1,886.00 | 1,877.29 | 2.50% | 795,200 |
| Feb 9, 2026 | 1,848.00 | 1,863.00 | 1,831.00 | 1,840.00 | 1,831.50 | 0.93% | 835,500 |
| Feb 6, 2026 | 1,855.00 | 1,857.00 | 1,816.00 | 1,823.00 | 1,814.58 | -1.46% | 896,800 |
| Feb 5, 2026 | 1,839.00 | 1,877.00 | 1,827.00 | 1,850.00 | 1,841.45 | 1.54% | 815,600 |
| Feb 4, 2026 | 1,841.00 | 1,851.00 | 1,822.00 | 1,822.00 | 1,813.58 | -2.31% | 931,800 |
| Feb 3, 2026 | 1,850.00 | 1,871.00 | 1,843.00 | 1,865.00 | 1,856.38 | 0.59% | 606,600 |