kabutan

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

9418
TSE Prime
U-NEXT HOLDINGS Co.,Ltd.
1,945
JPY
+52
(+2.75%)
Dec 12, 3:30 pm JST
12.48
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,944
Dec 12, 8:29 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,000 2,002 1,884 1,945 -55 -2.75% 5,166,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,088 2,095 1,999 2,000 -93 -4.44% 1,910,500
Nov 28, 2025 2,082 2,153 2,059 2,093 +23 +1.11% 1,921,200
Nov 21, 2025 2,020 2,070 1,982 2,070 +45 +2.22% 3,809,800
Nov 14, 2025 2,040 2,055 2,009 2,025 -13 -0.64% 1,718,500
Nov 7, 2025 2,020 2,038 1,994 2,038 +3 +0.15% 2,263,000
Oct 31, 2025 2,043 2,070 2,001 2,035 +4 +0.20% 2,537,300
Oct 24, 2025 2,076 2,130 2,028 2,031 -44 -2.12% 3,036,400
Oct 17, 2025 2,056 2,156 2,037 2,075 0 0.00% 3,121,600
Oct 10, 2025 2,113 2,124 2,068 2,075 -5 -0.24% 2,760,300
Oct 3, 2025 2,144 2,158 2,055 2,080 -67 -3.12% 1,964,900
Sep 26, 2025 2,125 2,179 2,090 2,147 +24 +1.13% 1,718,300
Sep 19, 2025 2,174 2,180 2,102 2,123 -45 -2.08% 2,811,800
Sep 12, 2025 2,058 2,179 2,041 2,168 +127 +6.22% 2,771,800
Sep 5, 2025 2,076 2,109 2,029 2,041 -46 -2.20% 2,490,500
Aug 29, 2025 2,150 2,162 2,080 2,087 -63 -2.93% 5,739,300
Aug 22, 2025 2,188 2,202 2,140 2,150 -45 -2.05% 4,217,400
Aug 15, 2025 2,260 2,304 2,151 2,195 -72 -3.18% 4,234,400
Aug 8, 2025 2,080 2,267 2,060 2,267 +184 +8.83% 4,024,100
Aug 1, 2025 2,059 2,090 1,982 2,083 +14 +0.68% 3,998,000
Jul 25, 2025 2,062 2,122 2,042 2,069 +30 +1.47% 2,474,600