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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,850	1,839	1,839	1,854	1,836	738,800
February 19, 2026	1,840	1,855	1,855	1,857	1,840	769,600
February 18, 2026	1,851	1,840	1,840	1,857	1,830	629,300
February 17, 2026	1,843	1,840	1,840	1,852	1,836	616,500
February 16, 2026	1,866	1,845	1,845	1,866	1,845	886,100
February 13, 2026	1,890	1,850	1,850	1,890	1,843	1.17M
February 12, 2026	1,886	1,876	1,876	1,886	1,862	1.27M
February 10, 2026	1,859	1,886	1,886	1,890	1,849	795,200
February 09, 2026	1,848	1,840	1,840	1,863	1,831	835,500
February 06, 2026	1,855	1,823	1,823	1,857	1,816	896,800
February 05, 2026	1,839	1,850	1,850	1,877	1,827	815,600
February 04, 2026	1,841	1,822	1,822	1,851	1,822	931,800
February 03, 2026	1,850	1,865	1,865	1,871	1,843	606,600
February 02, 2026	1,869	1,854	1,854	1,885	1,853	585,500
January 30, 2026	1,873	1,862	1,862	1,875	1,858	506,100
January 29, 2026	1,864	1,860	1,860	1,869	1,850	618,900
January 28, 2026	1,880	1,871	1,871	1,884	1,870	527,500
January 27, 2026	1,899	1,888	1,888	1,899	1,881	449,700
January 26, 2026	1,900	1,899	1,899	1,907	1,884	540,600
January 23, 2026	1,866	1,881	1,881	1,897	1,860	731,600
January 22, 2026	1,895	1,876	1,876	1,907	1,876	1.16M
January 21, 2026	1,921	1,900	1,900	1,932	1,900	934,700
January 20, 2026	1,935	1,932	1,932	1,942	1,920	675,100
January 19, 2026	1,951	1,945	1,945	1,978	1,937	759,000
January 16, 2026	1,952	1,922	1,922	1,955	1,910	1.29M
January 15, 2026	1,979	1,958	1,958	2,002	1,958	1.25M
January 14, 2026	2,014	2,004	2,004	2,014	1,988	930,000
January 13, 2026	2,044	2,000	2,000	2,047	2,000	785,500
January 09, 2026	2,022	2,026	2,026	2,038	2,016	526,100
January 08, 2026	2,015	2,023	2,023	2,024	2,009	376,300
January 07, 2026	2,008	2,008	2,008	2,025	1,995	411,100
January 06, 2026	1,992	2,020	2,020	2,037	1,991	625,000
January 05, 2026	2,009	1,990	1,990	2,020	1,985	707,300
December 30, 2025	2,015	2,002	2,002	2,015	1,995	332,500
December 29, 2025	2,023	2,008	2,008	2,024	1,997	446,700
December 26, 2025	2,009	2,002	2,002	2,025	1,996	436,100
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

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