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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,152	2,147	2,147	2,158	2,132	371,200
September 25, 2025	2,170	2,151	2,151	2,179	2,141	371,800
September 24, 2025	2,120	2,168	2,168	2,168	2,102	530,800
September 22, 2025	2,125	2,096	2,096	2,130	2,090	444,500
September 19, 2025	2,160	2,123	2,123	2,165	2,102	1.45M
September 18, 2025	2,176	2,158	2,158	2,180	2,152	450,300
September 17, 2025	2,155	2,178	2,178	2,180	2,138	475,300
September 16, 2025	2,174	2,160	2,160	2,179	2,153	434,300
September 12, 2025	2,140	2,168	2,168	2,179	2,127	630,600
September 11, 2025	2,131	2,137	2,137	2,152	2,113	678,800
September 10, 2025	2,092	2,130	2,130	2,136	2,092	596,900
September 09, 2025	2,071	2,104	2,104	2,104	2,071	501,500
September 08, 2025	2,058	2,058	2,058	2,071	2,041	364,000
September 05, 2025	2,042	2,041	2,041	2,055	2,030	370,400
September 04, 2025	2,073	2,050	2,050	2,076	2,029	642,700
September 03, 2025	2,050	2,083	2,083	2,093	2,046	606,100
September 02, 2025	2,071	2,066	2,066	2,080	2,055	460,900
September 01, 2025	2,076	2,078	2,078	2,109	2,070	410,400
August 29, 2025	2,116	2,087	2,087	2,116	2,085	428,900
August 28, 2025	2,117	2,095	2,095	2,120	2,080	1.25M
August 27, 2025	2,120	2,125	2,118	2,145	2,119	2.02M
August 26, 2025	2,129	2,130	2,122.98	2,147	2,125	938,700
August 25, 2025	2,150	2,142	2,134.94	2,162	2,138	1.1M
August 22, 2025	2,165	2,150	2,142.92	2,171	2,140	988,500
August 21, 2025	2,174	2,165	2,157.87	2,183	2,157	914,000
August 20, 2025	2,177	2,181	2,173.82	2,190	2,173	608,000
August 19, 2025	2,165	2,192	2,184.78	2,196	2,161	738,700
August 18, 2025	2,188	2,173	2,173	2,202	2,172	968,200
August 15, 2025	2,195	2,195	2,195	2,206	2,177	803,000
August 14, 2025	2,187	2,188	2,188	2,193	2,151	1.12M
August 13, 2025	2,211	2,210	2,210	2,235	2,192	1.42M
August 12, 2025	2,260	2,295	2,295	2,304	2,251	887,200
August 08, 2025	2,210	2,267	2,267	2,267	2,207	723,100
August 07, 2025	2,220	2,218	2,218	2,250	2,201	772,000
August 06, 2025	2,172	2,199	2,199	2,199	2,145	685,600
August 05, 2025	2,148	2,180	2,180	2,188	2,145	772,000
August 04, 2025	2,080	2,139	2,139	2,145	2,060	1.07M
August 01, 2025	2,054	2,083	2,083	2,090	2,054	733,300
July 31, 2025	2,027	2,051	2,051	2,057	2,019	600,100
July 30, 2025	2,020	2,021	2,021	2,024	1,982	791,100
July 29, 2025	2,008	2,009	2,009	2,014	1,995	670,500
July 28, 2025	2,059	2,008	2,008	2,069	2,001	1.2M
July 25, 2025	2,108	2,069	2,069	2,122	2,068	663,800
July 24, 2025	2,073	2,085	2,085	2,104	2,064	732,300
July 23, 2025	2,071	2,058	2,058	2,074	2,043	574,400
July 22, 2025	2,062	2,067	2,067	2,077	2,042	504,100
July 18, 2025	2,054	2,039	2,039	2,063	2,032	522,000
July 17, 2025	2,076	2,054	2,054	2,078	2,038	737,100
July 16, 2025	2,011	2,055	2,055	2,068	2,009	762,400
July 15, 2025	2,025	2,014	2,014	2,065	2,005	1.04M
July 14, 2025	2,074	2,021	2,021	2,082	2,015	1.7M
July 11, 2025	2,073	2,073	2,073	2,144	2,041	2.74M
July 10, 2025	2,305	2,291	2,291	2,312	2,276	648,300
July 09, 2025	2,283	2,274	2,274	2,305	2,252	385,700
July 08, 2025	2,273	2,270	2,270	2,295	2,261	450,700
July 07, 2025	2,270	2,269	2,269	2,276	2,248	300,700
July 04, 2025	2,220	2,256	2,256	2,268	2,215	297,700
July 03, 2025	2,233	2,215	2,215	2,242	2,185	628,100
July 02, 2025	2,280	2,265	2,265	2,295	2,264	271,100
July 01, 2025	2,310	2,305	2,305	2,315	2,290	231,600

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