U-NEXT HOLDINGS Co.,Ltd.(9418) Historical

52 Week High Jun 30, 2025

2,359 JPY

52 Week Low Apr 7, 2025

1,620 JPY

Yearly High Jun 30, 2025

2,359 JPY

Yearly Low Apr 7, 2025

1,620 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,864	1,869	1,850	1,860	-11	-0.59%	618,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,880	1,884	1,870	1,871	-17	-0.90%	527,500
Jan 27, 2026	1,899	1,899	1,881	1,888	-11	-0.58%	449,700
Jan 26, 2026	1,900	1,907	1,884	1,899	+18	+0.96%	540,600
Jan 23, 2026	1,866	1,897	1,860	1,881	+5	+0.27%	731,600
Jan 22, 2026	1,895	1,907	1,876	1,876	-24	-1.26%	1,157,200
Jan 21, 2026	1,921	1,932	1,900	1,900	-32	-1.66%	934,700
Jan 20, 2026	1,935	1,942	1,920	1,932	-13	-0.67%	675,100
Jan 19, 2026	1,951	1,978	1,937	1,945	+23	+1.20%	759,000
Jan 16, 2026	1,952	1,955	1,910	1,922	-36	-1.84%	1,293,800
Jan 15, 2026	1,979	2,002	1,958	1,958	-46	-2.30%	1,249,200
Jan 14, 2026	2,014	2,014	1,988	2,004	+4	+0.20%	930,000
Jan 13, 2026	2,044	2,047	2,000	2,000	-26	-1.28%	785,500
Jan 9, 2026	2,022	2,038	2,016	2,026	+3	+0.15%	526,100
Jan 8, 2026	2,015	2,024	2,009	2,023	+15	+0.75%	376,300
Jan 7, 2026	2,008	2,025	1,995	2,008	-12	-0.59%	411,100
Jan 6, 2026	1,992	2,037	1,991	2,020	+30	+1.51%	625,000
Jan 5, 2026	2,009	2,020	1,985	1,990	-12	-0.60%	707,300
Dec 30, 2025	2,015	2,015	1,995	2,002	-6	-0.30%	332,500
Dec 29, 2025	2,023	2,024	1,997	2,008	+6	+0.30%	446,700
Dec 26, 2025	2,009	2,025	1,996	2,002	-7	-0.35%	436,100