U-NEXT HOLDINGS Co.,Ltd. - 9418.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,966	2,009	2,009	2,018	1,962	666,200
December 24, 2025	1,943	1,950	1,950	1,957	1,941	240,200
December 23, 2025	1,927	1,950	1,950	1,956	1,927	320,400
December 22, 2025	1,975	1,930	1,930	1,978	1,921	537,000
December 19, 2025	1,940	1,949	1,949	1,956	1,934	303,900
December 18, 2025	1,933	1,937	1,937	1,943	1,911	479,300
December 17, 2025	1,932	1,932	1,932	1,944	1,917	332,800
December 16, 2025	1,980	1,938	1,938	1,982	1,931	621,400
December 15, 2025	1,975	1,980	1,980	1,994	1,956	642,100
December 12, 2025	1,915	1,945	1,945	1,947	1,914	530,300
December 11, 2025	1,914	1,893	1,893	1,923	1,887	590,100
December 10, 2025	1,927	1,922	1,922	1,935	1,919	488,100
December 09, 2025	1,940	1,914	1,914	1,959	1,884	1.31M
December 08, 2025	2,000	1,940	1,940	2,002	1,932	1.72M
December 05, 2025	2,015	2,000	2,000	2,023	1,999	483,100
December 04, 2025	2,017	2,020	2,020	2,031	2,009	309,100
December 03, 2025	2,017	2,011	2,011	2,019	2,001	384,500
December 02, 2025	2,046	2,020	2,020	2,055	2,015	402,900
December 01, 2025	2,088	2,047	2,047	2,095	2,047	330,900
November 28, 2025	2,138	2,093	2,093	2,139	2,081	514,300
November 27, 2025	2,143	2,136	2,136	2,153	2,122	507,500
November 26, 2025	2,090	2,118	2,118	2,125	2,085	519,700
November 25, 2025	2,082	2,072	2,072	2,085	2,059	379,700
November 21, 2025	1,990	2,070	2,070	2,070	1,990	883,500
November 20, 2025	2,021	1,994	1,994	2,022	1,982	799,500
November 19, 2025	2,000	2,012	2,012	2,030	1,989	698,500
November 18, 2025	2,039	1,995	1,995	2,047	1,990	803,400
November 17, 2025	2,020	2,031	2,031	2,031	1,986	624,900
November 14, 2025	2,010	2,025	2,025	2,027	2,009	192,900
November 13, 2025	2,038	2,020	2,020	2,048	2,017	350,900
November 12, 2025	2,035	2,038	2,038	2,055	2,031	459,100
November 11, 2025	2,050	2,040	2,040	2,050	2,009	460,100
November 10, 2025	2,040	2,055	2,055	2,055	2,032	255,500
November 07, 2025	2,004	2,038	2,038	2,038	2,000	423,200
November 06, 2025	2,014	1,998	1,998	2,019	1,997	447,900
November 05, 2025	2,002	2,021	2,021	2,029	1,994	642,900
November 04, 2025	2,020	2,001	2,001	2,024	1,995	749,000
October 31, 2025	2,020	2,035	2,035	2,050	2,019	428,000
October 30, 2025	2,020	2,006	2,006	2,025	2,001	576,200
October 29, 2025	2,030	2,022	2,022	2,040	2,011	436,900
October 28, 2025	2,043	2,021	2,021	2,051	2,021	572,100
October 27, 2025	2,043	2,061	2,061	2,070	2,042	524,100
October 24, 2025	2,086	2,031	2,031	2,088	2,028	1.07M
October 23, 2025	2,099	2,103	2,103	2,130	2,099	564,700
October 22, 2025	2,074	2,088	2,088	2,103	2,071	491,000
October 21, 2025	2,050	2,071	2,071	2,076	2,042	405,500
October 20, 2025	2,076	2,059	2,059	2,090	2,047	510,100
October 17, 2025	2,038	2,075	2,075	2,075	2,038	680,700
October 16, 2025	2,093	2,037	2,037	2,116	2,037	837,700
October 15, 2025	2,066	2,125	2,125	2,156	2,063	1.02M
October 14, 2025	2,056	2,074	2,074	2,087	2,051	582,400
October 10, 2025	2,086	2,075	2,075	2,104	2,075	570,300
October 09, 2025	2,100	2,111	2,111	2,117	2,088	469,400
October 08, 2025	2,070	2,104	2,104	2,105	2,068	483,600
October 07, 2025	2,100	2,087	2,087	2,113	2,081	849,900
October 06, 2025	2,113	2,121	2,121	2,124	2,100	387,100
October 03, 2025	2,055	2,080	2,080	2,084	2,055	305,100
October 02, 2025	2,086	2,055	2,055	2,099	2,055	352,400
October 01, 2025	2,132	2,109	2,109	2,132	2,095	474,600
September 30, 2025	2,120	2,158	2,158	2,158	2,109	469,100

U-NEXT HOLDINGS Co.,Ltd. (9418.T) JPX