U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan
· Delayed Price · Currency is JPY 1,571.00
+23.00 (1.49%)
Apr 28, 2026, 3:30 PM JST
U-NEXT HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 2, 2026 | 1,869.00 | 1,885.00 | 1,853.00 | 1,854.00 | 1,845.44 | -0.43% | 585,500 |
| Jan 30, 2026 | 1,873.00 | 1,875.00 | 1,858.00 | 1,862.00 | 1,853.40 | 0.11% | 506,100 |
| Jan 29, 2026 | 1,864.00 | 1,869.00 | 1,850.00 | 1,860.00 | 1,851.41 | -0.59% | 618,900 |
| Jan 28, 2026 | 1,880.00 | 1,884.00 | 1,870.00 | 1,871.00 | 1,862.36 | -0.90% | 527,500 |
| Jan 27, 2026 | 1,899.00 | 1,899.00 | 1,881.00 | 1,888.00 | 1,879.28 | -0.58% | 449,700 |
| Jan 26, 2026 | 1,900.00 | 1,907.00 | 1,884.00 | 1,899.00 | 1,890.23 | 0.96% | 540,600 |
| Jan 23, 2026 | 1,866.00 | 1,897.00 | 1,860.00 | 1,881.00 | 1,872.31 | 0.27% | 731,600 |
| Jan 22, 2026 | 1,895.00 | 1,907.00 | 1,876.00 | 1,876.00 | 1,867.33 | -1.26% | 1,157,200 |
| Jan 21, 2026 | 1,921.00 | 1,932.00 | 1,900.00 | 1,900.00 | 1,891.22 | -1.66% | 934,700 |
| Jan 20, 2026 | 1,935.00 | 1,942.00 | 1,920.00 | 1,932.00 | 1,923.08 | -0.67% | 675,100 |
| Jan 19, 2026 | 1,951.00 | 1,978.00 | 1,937.00 | 1,945.00 | 1,936.01 | 1.20% | 759,000 |
| Jan 16, 2026 | 1,952.00 | 1,955.00 | 1,910.00 | 1,922.00 | 1,913.12 | -1.84% | 1,293,800 |
| Jan 15, 2026 | 1,979.00 | 2,002.00 | 1,958.00 | 1,958.00 | 1,948.95 | -2.30% | 1,249,200 |
| Jan 14, 2026 | 2,014.00 | 2,014.00 | 1,988.00 | 2,004.00 | 1,994.74 | 0.20% | 930,000 |
| Jan 13, 2026 | 2,044.00 | 2,047.00 | 2,000.00 | 2,000.00 | 1,990.76 | -1.28% | 785,500 |
| Jan 9, 2026 | 2,022.00 | 2,038.00 | 2,016.00 | 2,026.00 | 2,016.64 | 0.15% | 526,100 |
| Jan 8, 2026 | 2,015.00 | 2,024.00 | 2,009.00 | 2,023.00 | 2,013.65 | 0.75% | 376,300 |
| Jan 7, 2026 | 2,008.00 | 2,025.00 | 1,995.00 | 2,008.00 | 1,998.72 | -0.59% | 411,100 |
| Jan 6, 2026 | 1,992.00 | 2,037.00 | 1,991.00 | 2,020.00 | 2,010.67 | 1.51% | 625,000 |
| Jan 5, 2026 | 2,009.00 | 2,020.00 | 1,985.00 | 1,990.00 | 1,980.81 | -0.60% | 707,300 |
| Dec 30, 2025 | 2,015.00 | 2,015.00 | 1,995.00 | 2,002.00 | 1,992.75 | -0.30% | 332,500 |
| Dec 29, 2025 | 2,023.00 | 2,024.00 | 1,997.00 | 2,008.00 | 1,998.72 | 0.30% | 446,700 |
| Dec 26, 2025 | 2,009.00 | 2,025.00 | 1,996.00 | 2,002.00 | 1,992.75 | -0.35% | 436,100 |
| Dec 25, 2025 | 1,966.00 | 2,018.00 | 1,962.00 | 2,009.00 | 1,999.72 | 3.03% | 666,200 |
| Dec 24, 2025 | 1,943.00 | 1,957.00 | 1,941.00 | 1,950.00 | 1,940.99 | - | 240,200 |
| Dec 23, 2025 | 1,927.00 | 1,956.00 | 1,927.00 | 1,950.00 | 1,940.99 | 1.04% | 320,400 |
| Dec 22, 2025 | 1,975.00 | 1,978.00 | 1,921.00 | 1,930.00 | 1,921.08 | -0.97% | 537,000 |
| Dec 19, 2025 | 1,940.00 | 1,956.00 | 1,934.00 | 1,949.00 | 1,940.00 | 0.62% | 303,900 |
| Dec 18, 2025 | 1,933.00 | 1,943.00 | 1,911.00 | 1,937.00 | 1,928.05 | 0.26% | 479,300 |
| Dec 17, 2025 | 1,932.00 | 1,944.00 | 1,917.00 | 1,932.00 | 1,923.08 | -0.31% | 332,800 |
| Dec 16, 2025 | 1,980.00 | 1,982.00 | 1,931.00 | 1,938.00 | 1,929.05 | -2.12% | 621,400 |
| Dec 15, 2025 | 1,975.00 | 1,994.00 | 1,956.00 | 1,980.00 | 1,970.85 | 1.80% | 642,100 |
| Dec 12, 2025 | 1,915.00 | 1,947.00 | 1,914.00 | 1,945.00 | 1,936.01 | 2.75% | 530,300 |
| Dec 11, 2025 | 1,914.00 | 1,923.00 | 1,887.00 | 1,893.00 | 1,884.26 | -1.51% | 590,100 |
| Dec 10, 2025 | 1,927.00 | 1,935.00 | 1,919.00 | 1,922.00 | 1,913.12 | 0.42% | 488,100 |
| Dec 9, 2025 | 1,940.00 | 1,959.00 | 1,884.00 | 1,914.00 | 1,905.16 | -1.34% | 1,305,000 |
| Dec 8, 2025 | 2,000.00 | 2,002.00 | 1,932.00 | 1,940.00 | 1,931.04 | -3.00% | 1,722,400 |
| Dec 5, 2025 | 2,015.00 | 2,023.00 | 1,999.00 | 2,000.00 | 1,990.76 | -0.99% | 483,100 |
| Dec 4, 2025 | 2,017.00 | 2,031.00 | 2,009.00 | 2,020.00 | 2,010.67 | 0.45% | 309,100 |
| Dec 3, 2025 | 2,017.00 | 2,019.00 | 2,001.00 | 2,011.00 | 2,001.71 | -0.45% | 384,500 |
| Dec 2, 2025 | 2,046.00 | 2,055.00 | 2,015.00 | 2,020.00 | 2,010.67 | -1.32% | 402,900 |
| Dec 1, 2025 | 2,088.00 | 2,095.00 | 2,047.00 | 2,047.00 | 2,037.54 | -2.20% | 330,900 |