Skip to main content
U-NEXT HOLDINGS Co.,Ltd. (TYO:9418)
Japan flag Japan · Delayed Price · Currency is JPY
2,000.00
-20.00 (-0.99%)
At close: Dec 5, 2025

U-NEXT HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,015.002,023.001,999.002,000.002,000.00-0.99%483,100
Dec 4, 20252,017.002,031.002,009.002,020.002,020.000.45%309,100
Dec 3, 20252,017.002,019.002,001.002,011.002,011.00-0.45%384,500
Dec 2, 20252,046.002,055.002,015.002,020.002,020.00-1.32%402,900
Dec 1, 20252,088.002,095.002,047.002,047.002,047.00-2.20%330,900
Nov 28, 20252,138.002,139.002,081.002,093.002,093.00-2.01%514,300
Nov 27, 20252,143.002,153.002,122.002,136.002,136.000.85%507,500
Nov 26, 20252,090.002,125.002,085.002,118.002,118.002.22%519,700
Nov 25, 20252,082.002,085.002,059.002,072.002,072.000.10%379,700
Nov 21, 20251,990.002,070.001,990.002,070.002,070.003.81%883,500
Nov 20, 20252,021.002,022.001,982.001,994.001,994.00-0.89%799,500
Nov 19, 20252,000.002,030.001,989.002,012.002,012.000.85%698,500
Nov 18, 20252,039.002,047.001,990.001,995.001,995.00-1.77%803,400
Nov 17, 20252,020.002,031.001,986.002,031.002,031.000.30%624,900
Nov 14, 20252,010.002,027.002,009.002,025.002,025.000.25%192,900
Nov 13, 20252,038.002,048.002,017.002,020.002,020.00-0.88%350,900
Nov 12, 20252,035.002,055.002,031.002,038.002,038.00-0.10%459,100
Nov 11, 20252,050.002,050.002,009.002,040.002,040.00-0.73%460,100
Nov 10, 20252,040.002,055.002,032.002,055.002,055.000.83%255,500
Nov 7, 20252,004.002,038.002,000.002,038.002,038.002.00%423,200
Nov 6, 20252,014.002,019.001,997.001,998.001,998.00-1.14%447,900
Nov 5, 20252,002.002,029.001,994.002,021.002,021.001.00%642,900
Nov 4, 20252,020.002,024.001,995.002,001.002,001.00-1.67%749,000
Oct 31, 20252,020.002,050.002,019.002,035.002,035.001.45%428,000
Oct 30, 20252,020.002,025.002,001.002,006.002,006.00-0.79%576,200
Oct 29, 20252,030.002,040.002,011.002,022.002,022.000.05%436,900
Oct 28, 20252,043.002,051.002,021.002,021.002,021.00-1.94%572,100
Oct 27, 20252,043.002,070.002,042.002,061.002,061.001.48%524,100
Oct 24, 20252,086.002,088.002,028.002,031.002,031.00-3.42%1,065,100
Oct 23, 20252,099.002,130.002,099.002,103.002,103.000.72%564,700
Oct 22, 20252,074.002,103.002,071.002,088.002,088.000.82%491,000
Oct 21, 20252,050.002,076.002,042.002,071.002,071.000.58%405,500
Oct 20, 20252,076.002,090.002,047.002,059.002,059.00-0.77%510,100
Oct 17, 20252,038.002,075.002,038.002,075.002,075.001.87%680,700
Oct 16, 20252,093.002,116.002,037.002,037.002,037.00-4.14%837,700
Oct 15, 20252,066.002,156.002,063.002,125.002,125.002.46%1,020,800
Oct 14, 20252,056.002,087.002,051.002,074.002,074.00-0.05%582,400
Oct 10, 20252,086.002,104.002,075.002,075.002,075.00-1.71%570,300
Oct 9, 20252,100.002,117.002,088.002,111.002,111.000.33%469,400
Oct 8, 20252,070.002,105.002,068.002,104.002,104.000.81%483,600
Oct 7, 20252,100.002,113.002,081.002,087.002,087.00-1.60%849,900
Oct 6, 20252,113.002,124.002,100.002,121.002,121.001.97%387,100
Oct 3, 20252,055.002,084.002,055.002,080.002,080.001.22%305,100
Oct 2, 20252,086.002,099.002,055.002,055.002,055.00-2.56%352,400
Oct 1, 20252,132.002,132.002,095.002,109.002,109.00-2.27%474,600
Sep 30, 20252,120.002,158.002,109.002,158.002,158.002.03%469,100
Sep 29, 20252,144.002,144.002,106.002,115.002,115.00-1.49%363,700
Sep 26, 20252,152.002,158.002,132.002,147.002,147.00-0.19%371,200
Sep 25, 20252,170.002,179.002,141.002,151.002,151.00-0.78%371,800
Sep 24, 20252,120.002,168.002,102.002,168.002,168.003.44%530,800