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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,144	2,115	2,115	2,144	2,106	363,700
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

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