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

52 Week High Jun 30, 2025

2,359 JPY

52 Week Low Apr 27, 2026

1,547 JPY

Yearly High Jan 13, 2026

2,047 JPY

Yearly Low Apr 27, 2026

1,547 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,560	1,574	1,540	1,544	-19	-1.22%	1,773,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,671	1,679	1,551	1,563	-108	-6.46%	3,138,900
Apr 17, 2026	1,593	1,689	1,582	1,671	+78	+4.90%	3,625,100
Apr 10, 2026	1,688	1,694	1,593	1,593	-81	-4.84%	3,212,500
Apr 3, 2026	1,620	1,707	1,603	1,674	+25	+1.52%	2,228,500
Mar 27, 2026	1,630	1,673	1,608	1,649	-16	-0.96%	3,466,900
Mar 19, 2026	1,748	1,765	1,662	1,665	-83	-4.75%	2,584,300
Mar 13, 2026	1,752	1,819	1,736	1,748	-37	-2.07%	2,902,000
Mar 6, 2026	1,840	1,850	1,723	1,785	-76	-4.08%	4,156,900
Feb 27, 2026	1,839	1,862	1,793	1,861	+22	+1.20%	6,688,600
Feb 20, 2026	1,866	1,866	1,830	1,839	-11	-0.59%	3,640,300
Feb 13, 2026	1,848	1,890	1,831	1,850	+27	+1.48%	4,064,800
Feb 6, 2026	1,869	1,885	1,816	1,823	-39	-2.09%	3,836,300
Jan 30, 2026	1,900	1,907	1,850	1,862	-19	-1.01%	2,642,800
Jan 23, 2026	1,951	1,978	1,860	1,881	-41	-2.13%	4,257,600
Jan 16, 2026	2,044	2,047	1,910	1,922	-104	-5.13%	4,258,500
Jan 9, 2026	2,009	2,038	1,985	2,026	+24	+1.20%	2,645,800
Dec 30, 2025	2,023	2,024	1,995	2,002	0	0.00%	779,200
Dec 26, 2025	1,975	2,025	1,921	2,002	+53	+2.72%	2,199,900
Dec 19, 2025	1,975	1,994	1,911	1,949	+4	+0.21%	2,379,500
Dec 12, 2025	2,000	2,002	1,884	1,945	-55	-2.75%	4,635,900