Skip to main content
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
1,795.00
+10.00 (0.56%)
At close: Mar 9, 2026

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,757.001,797.001,756.001,785.001,785.000.68%540,000
Mar 5, 20261,777.001,796.001,773.001,773.001,773.000.97%594,500
Mar 4, 20261,749.001,772.001,723.001,756.001,756.000.17%893,400
Mar 3, 20261,808.001,837.001,753.001,753.001,753.00-4.78%1,424,700
Mar 2, 20261,840.001,850.001,826.001,841.001,841.00-1.07%704,300
Feb 27, 20261,835.001,862.001,806.001,861.001,861.003.62%1,434,400
Feb 26, 20261,816.001,837.001,793.001,796.001,796.00-2.39%1,646,800
Feb 25, 20261,837.001,856.001,834.001,840.001,831.500.33%2,218,300
Feb 24, 20261,839.001,848.001,833.001,834.001,825.53-0.27%1,389,100
Feb 20, 20261,850.001,854.001,836.001,839.001,830.50-0.86%738,800
Feb 19, 20261,840.001,857.001,840.001,855.001,846.430.82%769,600
Feb 18, 20261,851.001,857.001,830.001,840.001,831.50-629,300
Feb 17, 20261,843.001,852.001,836.001,840.001,831.50-0.27%616,500
Feb 16, 20261,866.001,866.001,845.001,845.001,836.48-0.27%886,100
Feb 13, 20261,890.001,890.001,843.001,850.001,841.45-1.39%1,166,600
Feb 12, 20261,886.001,886.001,862.001,876.001,867.33-0.53%1,267,500
Feb 10, 20261,859.001,890.001,849.001,886.001,877.292.50%795,200
Feb 9, 20261,848.001,863.001,831.001,840.001,831.500.93%835,500
Feb 6, 20261,855.001,857.001,816.001,823.001,814.58-1.46%896,800
Feb 5, 20261,839.001,877.001,827.001,850.001,841.451.54%815,600
Feb 4, 20261,841.001,851.001,822.001,822.001,813.58-2.31%931,800
Feb 3, 20261,850.001,871.001,843.001,865.001,856.380.59%606,600
Feb 2, 20261,869.001,885.001,853.001,854.001,845.44-0.43%585,500
Jan 30, 20261,873.001,875.001,858.001,862.001,853.400.11%506,100
Jan 29, 20261,864.001,869.001,850.001,860.001,851.41-0.59%618,900
Jan 28, 20261,880.001,884.001,870.001,871.001,862.36-0.90%527,500
Jan 27, 20261,899.001,899.001,881.001,888.001,879.28-0.58%449,700
Jan 26, 20261,900.001,907.001,884.001,899.001,890.230.96%540,600
Jan 23, 20261,866.001,897.001,860.001,881.001,872.310.27%731,600
Jan 22, 20261,895.001,907.001,876.001,876.001,867.33-1.26%1,157,200
Jan 21, 20261,921.001,932.001,900.001,900.001,891.22-1.66%934,700
Jan 20, 20261,935.001,942.001,920.001,932.001,923.08-0.67%675,100
Jan 19, 20261,951.001,978.001,937.001,945.001,936.011.20%759,000
Jan 16, 20261,952.001,955.001,910.001,922.001,913.12-1.84%1,293,800
Jan 15, 20261,979.002,002.001,958.001,958.001,948.95-2.30%1,249,200
Jan 14, 20262,014.002,014.001,988.002,004.001,994.740.20%930,000
Jan 13, 20262,044.002,047.002,000.002,000.001,990.76-1.28%785,500
Jan 9, 20262,022.002,038.002,016.002,026.002,016.640.15%526,100
Jan 8, 20262,015.002,024.002,009.002,023.002,013.650.75%376,300
Jan 7, 20262,008.002,025.001,995.002,008.001,998.72-0.59%411,100
Jan 6, 20261,992.002,037.001,991.002,020.002,010.671.51%625,000
Jan 5, 20262,009.002,020.001,985.001,990.001,980.81-0.60%707,300
Dec 30, 20252,015.002,015.001,995.002,002.001,992.75-0.30%332,500
Dec 29, 20252,023.002,024.001,997.002,008.001,998.720.30%446,700
Dec 26, 20252,009.002,025.001,996.002,002.001,992.75-0.35%436,100
Dec 25, 20251,966.002,018.001,962.002,009.001,999.723.03%666,200
Dec 24, 20251,943.001,957.001,941.001,950.001,940.99-240,200
Dec 23, 20251,927.001,956.001,927.001,950.001,940.991.04%320,400
Dec 22, 20251,975.001,978.001,921.001,930.001,921.08-0.97%537,000
Dec 19, 20251,940.001,956.001,934.001,949.001,940.000.62%303,900
Dec 18, 20251,933.001,943.001,911.001,937.001,928.050.26%479,300
Dec 17, 20251,932.001,944.001,917.001,932.001,923.08-0.31%332,800
Dec 16, 20251,980.001,982.001,931.001,938.001,929.05-2.12%621,400
Dec 15, 20251,975.001,994.001,956.001,980.001,970.851.80%642,100
Dec 12, 20251,915.001,947.001,914.001,945.001,936.012.75%530,300
Dec 11, 20251,914.001,923.001,887.001,893.001,884.26-1.51%590,100
Dec 10, 20251,927.001,935.001,919.001,922.001,913.120.42%488,100
Dec 9, 20251,940.001,959.001,884.001,914.001,905.16-1.34%1,305,000
Dec 8, 20252,000.002,002.001,932.001,940.001,931.04-3.00%1,722,400
Dec 5, 20252,015.002,023.001,999.002,000.001,990.76-0.99%483,100
Dec 4, 20252,017.002,031.002,009.002,020.002,010.670.45%309,100
Dec 3, 20252,017.002,019.002,001.002,011.002,001.71-0.45%384,500
Dec 2, 20252,046.002,055.002,015.002,020.002,010.67-1.32%402,900
Dec 1, 20252,088.002,095.002,047.002,047.002,037.54-2.20%330,900
Nov 28, 20252,138.002,139.002,081.002,093.002,083.33-2.01%514,300
Nov 27, 20252,143.002,153.002,122.002,136.002,126.130.85%507,500
Nov 26, 20252,090.002,125.002,085.002,118.002,108.222.22%519,700
Nov 25, 20252,082.002,085.002,059.002,072.002,062.430.10%379,700
Nov 21, 20251,990.002,070.001,990.002,070.002,060.443.81%883,500
Nov 20, 20252,021.002,022.001,982.001,994.001,984.79-0.89%799,500
Nov 19, 20252,000.002,030.001,989.002,012.002,002.710.85%698,500
Nov 18, 20252,039.002,047.001,990.001,995.001,985.78-1.77%803,400
Nov 17, 20252,020.002,031.001,986.002,031.002,021.620.30%624,900
Nov 14, 20252,010.002,027.002,009.002,025.002,015.650.25%192,900
Nov 13, 20252,038.002,048.002,017.002,020.002,010.67-0.88%350,900
Nov 12, 20252,035.002,055.002,031.002,038.002,028.59-0.10%459,100
Nov 11, 20252,050.002,050.002,009.002,040.002,030.58-0.73%460,100
Nov 10, 20252,040.002,055.002,032.002,055.002,045.510.83%255,500
Nov 7, 20252,004.002,038.002,000.002,038.002,028.592.00%423,200
Nov 6, 20252,014.002,019.001,997.001,998.001,988.77-1.14%447,900
Nov 5, 20252,002.002,029.001,994.002,021.002,011.661.00%642,900
Nov 4, 20252,020.002,024.001,995.002,001.001,991.76-1.67%749,000
Oct 31, 20252,020.002,050.002,019.002,035.002,025.601.45%428,000
Oct 30, 20252,020.002,025.002,001.002,006.001,996.73-0.79%576,200
Oct 29, 20252,030.002,040.002,011.002,022.002,012.660.05%436,900
Oct 28, 20252,043.002,051.002,021.002,021.002,011.66-1.94%572,100
Oct 27, 20252,043.002,070.002,042.002,061.002,051.481.48%524,100
Oct 24, 20252,086.002,088.002,028.002,031.002,021.62-3.42%1,065,100
Oct 23, 20252,099.002,130.002,099.002,103.002,093.290.72%564,700
Oct 22, 20252,074.002,103.002,071.002,088.002,078.350.82%491,000
Oct 21, 20252,050.002,076.002,042.002,071.002,061.430.58%405,500
Oct 20, 20252,076.002,090.002,047.002,059.002,049.49-0.77%510,100
Oct 17, 20252,038.002,075.002,038.002,075.002,065.411.87%680,700
Oct 16, 20252,093.002,116.002,037.002,037.002,027.59-4.14%837,700
Oct 15, 20252,066.002,156.002,063.002,125.002,115.182.46%1,020,800
Oct 14, 20252,056.002,087.002,051.002,074.002,064.42-0.05%582,400
Oct 10, 20252,086.002,104.002,075.002,075.002,065.41-1.71%570,300
Oct 9, 20252,100.002,117.002,088.002,111.002,101.250.33%469,400
Oct 8, 20252,070.002,105.002,068.002,104.002,094.280.81%483,600
Oct 7, 20252,100.002,113.002,081.002,087.002,077.36-1.60%849,900