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

1,582.00

+12(+0.76%)

Updated at June 02 03:30PM

Currency In JPY

9418.T Historical Return

If you invested ¥1000 in U-NEXT HOLDINGS Co.,Ltd. (9418.T) 10 years ago, it would be worth ¥6,339.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,364.94, while ¥1000 invested 1 year ago would be worth ¥729.31. This corresponds to total returns of 533.94%, 136.49%, -27.07%, respectively, with annualized returns of 20.27%, 18.77%, -27.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9418.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1,600	1,570	1,570	1,602	1,566	642,200
May 29, 2026	1,622	1,605	1,605	1,637	1,605	503,900
May 28, 2026	1,620	1,600	1,600	1,620	1,588	564,300
May 27, 2026	1,620	1,620	1,620	1,633	1,608	548,400
May 26, 2026	1,609	1,614	1,614	1,623	1,607	527,000
May 25, 2026	1,611	1,591	1,591	1,612	1,576	572,000
May 22, 2026	1,587	1,602	1,602	1,611	1,579	529,700
May 21, 2026	1,573	1,578	1,578	1,583	1,567	396,800
May 20, 2026	1,603	1,573	1,573	1,609	1,562	586,700
May 19, 2026	1,556	1,600	1,600	1,600	1,555	720,200
May 18, 2026	1,552	1,536	1,536	1,557	1,525	516,600
May 15, 2026	1,531	1,551	1,551	1,551	1,524	550,700
May 14, 2026	1,538	1,521	1,521	1,538	1,504	604,900
May 13, 2026	1,528	1,538	1,538	1,551	1,525	542,700
May 12, 2026	1,524	1,513	1,513	1,526	1,505	528,400
May 11, 2026	1,547	1,530	1,530	1,556	1,518	700,700
May 08, 2026	1,558	1,540	1,540	1,563	1,540	487,900
May 07, 2026	1,520	1,539	1,539	1,548	1,517	663,500
May 01, 2026	1,517	1,520	1,520	1,525	1,510	660,900
April 30, 2026	1,573	1,527	1,527	1,574	1,522	823,300
April 28, 2026	1,555	1,571	1,571	1,573	1,553	465,200
April 27, 2026	1,560	1,548	1,548	1,574	1,547	992,500
April 24, 2026	1,588	1,563	1,563	1,588	1,551	950,700
April 23, 2026	1,601	1,603	1,603	1,611	1,593	754,800
April 22, 2026	1,620	1,615	1,615	1,628	1,614	460,600
April 21, 2026	1,659	1,624	1,624	1,659	1,624	502,100
April 20, 2026	1,671	1,655	1,655	1,679	1,649	470,700
April 17, 2026	1,675	1,671	1,671	1,689	1,664	615,800
April 16, 2026	1,660	1,673	1,673	1,681	1,657	639,900
April 15, 2026	1,650	1,648	1,648	1,666	1,640	674,400
April 14, 2026	1,598	1,634	1,634	1,634	1,582	1.07M
April 13, 2026	1,593	1,611	1,611	1,614	1,592	626,500
April 10, 2026	1,620	1,593	1,593	1,632	1,593	973,900
April 09, 2026	1,661	1,641	1,641	1,674	1,633	648,500
April 08, 2026	1,690	1,668	1,668	1,694	1,655	898,100
April 07, 2026	1,680	1,676	1,676	1,694	1,670	321,100
April 06, 2026	1,688	1,673	1,673	1,691	1,661	370,900
April 03, 2026	1,668	1,674	1,674	1,681	1,668	241,800
April 02, 2026	1,693	1,667	1,667	1,707	1,660	529,500
April 01, 2026	1,665	1,686	1,686	1,686	1,658	371,500
March 31, 2026	1,638	1,651	1,651	1,660	1,636	426,700
March 30, 2026	1,620	1,632	1,632	1,635	1,603	659,000
March 27, 2026	1,640	1,649	1,649	1,661	1,634	776,900
March 26, 2026	1,644	1,623	1,623	1,645	1,608	736,500
March 25, 2026	1,646	1,656	1,656	1,673	1,645	578,300
March 24, 2026	1,662	1,654	1,654	1,668	1,636	595,900
March 23, 2026	1,630	1,635	1,635	1,642	1,622	779,300
March 19, 2026	1,679	1,665	1,665	1,695	1,662	870,000
March 18, 2026	1,739	1,714	1,714	1,743	1,692	1.06M
March 17, 2026	1,739	1,742	1,742	1,753	1,737	294,700
March 16, 2026	1,748	1,742	1,742	1,765	1,741	364,600
March 13, 2026	1,742	1,748	1,748	1,768	1,740	452,100
March 12, 2026	1,775	1,751	1,751	1,791	1,736	590,800
March 11, 2026	1,813	1,792	1,792	1,814	1,787	509,500
March 10, 2026	1,797	1,806	1,814	1,819	1,785	272,600
March 09, 2026	1,752	1,795	1,795	1,795	1,736	776,800
March 06, 2026	1,757	1,785	1,785	1,797	1,756	540,000
March 05, 2026	1,777	1,773	1,773	1,796	1,773	594,500
March 04, 2026	1,749	1,763	1,756	1,772	1,723	658,600
March 03, 2026	1,808	1,753	1,753	1,837	1,753	1.42M