U-NEXT HOLDINGS Co.Ltd. 9418
TSE · Japan · Kommunikation
¥1.776,00+9,00 (+0,51 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.776,00 | +0,51 % | ¥1.767,00 | ¥1.782,00 | ¥1.756,00 | 437,30K |
| 2026-09-30 | ¥1.767,00 | +1,20 % | ¥1.746,00 | ¥1.771,00 | ¥1.732,00 | 428,90K |
| 2026-09-29 | ¥1.746,00 | -0,85 % | ¥1.759,00 | ¥1.767,00 | ¥1.746,00 | 359,90K |
| 2026-09-28 | ¥1.761,00 | -2,06 % | ¥1.792,00 | ¥1.797,00 | ¥1.761,00 |
| 356,80K |
| 2026-09-25 | ¥1.798,00 | +0,39 % | ¥1.779,00 | ¥1.798,00 | ¥1.769,00 | 324,50K |
| 2026-09-24 | ¥1.791,00 | +1,76 % | ¥1.760,00 | ¥1.791,00 | ¥1.758,00 | 492,90K |
| 2026-09-18 | ¥1.760,00 | -1,79 % | ¥1.793,00 | ¥1.794,00 | ¥1.760,00 | 918,80K |
| 2026-09-17 | ¥1.792,00 | +1,88 % | ¥1.755,00 | ¥1.793,00 | ¥1.755,00 | 377,40K |
| 2026-09-16 | ¥1.759,00 | -1,40 % | ¥1.775,00 | ¥1.784,00 | ¥1.757,00 | 307,40K |
| 2026-09-15 | ¥1.784,00 | -0,22 % | ¥1.800,00 | ¥1.809,00 | ¥1.779,00 | 529,90K |
| 2026-09-14 | ¥1.788,00 | +3,05 % | ¥1.749,00 | ¥1.792,00 | ¥1.747,00 | 822,50K |
| 2026-09-11 | ¥1.735,00 | +0,41 % | ¥1.710,00 | ¥1.742,00 | ¥1.710,00 | 438,50K |
| 2026-09-10 | ¥1.728,00 | +0,41 % | ¥1.720,00 | ¥1.733,00 | ¥1.713,00 | 306,00K |
| 2026-09-09 | ¥1.721,00 | -1,09 % | ¥1.731,00 | ¥1.744,00 | ¥1.721,00 | 410,50K |
| 2026-09-08 | ¥1.740,00 | +0,52 % | ¥1.728,00 | ¥1.741,00 | ¥1.707,00 | 509,50K |
| 2026-09-07 | ¥1.731,00 | -1,37 % | ¥1.733,00 | ¥1.751,00 | ¥1.729,00 | 320,60K |
| 2026-09-04 | ¥1.755,00 | +1,50 % | ¥1.722,00 | ¥1.761,00 | ¥1.720,00 | 462,50K |
| 2026-09-03 | ¥1.729,00 | +0,23 % | ¥1.720,00 | ¥1.734,00 | ¥1.717,00 | 282,30K |
| 2026-09-02 | ¥1.725,00 | +0,17 % | ¥1.710,00 | ¥1.752,00 | ¥1.705,00 | 516,80K |
| 2026-09-01 | ¥1.722,00 | -0,63 % | ¥1.720,00 | ¥1.754,00 | ¥1.715,00 | 577,00K |
| 2026-08-31 | ¥1.733,00 | +1,46 % | ¥1.721,00 | ¥1.742,00 | ¥1.705,00 | 732,90K |
| 2026-08-28 | ¥1.708,00 | -2,51 % | ¥1.737,00 | ¥1.747,00 | ¥1.704,00 | 1,54M |
| 2026-08-27 | ¥1.752,00 | -0,74 % | ¥1.772,00 | ¥1.778,00 | ¥1.747,00 | 2,82M |
| 2026-08-26 | ¥1.765,00 | -1,34 % | ¥1.780,00 | ¥1.794,00 | ¥1.765,00 | 907,70K |
| 2026-08-25 | ¥1.789,00 | +0,96 % | ¥1.788,00 | ¥1.792,00 | ¥1.771,00 | 596,90K |
| 2026-08-24 | ¥1.772,00 | +0,97 % | ¥1.763,00 | ¥1.780,00 | ¥1.756,00 | 497,30K |
| 2026-08-21 | ¥1.755,00 | -1,13 % | ¥1.770,00 | ¥1.787,00 | ¥1.751,00 | 519,00K |
| 2026-08-20 | ¥1.775,00 | +1,78 % | ¥1.779,00 | ¥1.789,00 | ¥1.765,00 | 516,00K |
| 2026-08-19 | ¥1.744,00 | +0,87 % | ¥1.768,00 | ¥1.771,00 | ¥1.730,00 | 660,30K |
| 2026-08-18 | ¥1.729,00 | +0,17 % | ¥1.725,00 | ¥1.738,00 | ¥1.710,00 | 552,60K |
| 2026-08-17 | ¥1.726,00 | -0,06 % | ¥1.735,00 | ¥1.737,00 | ¥1.715,00 | 645,50K |
| 2026-08-14 | ¥1.727,00 | +1,11 % | ¥1.700,00 | ¥1.734,00 | ¥1.700,00 | 625,20K |
| 2026-08-13 | ¥1.708,00 | -1,44 % | ¥1.725,00 | ¥1.734,00 | ¥1.700,00 | 804,90K |
| 2026-08-12 | ¥1.733,00 | +0,70 % | ¥1.730,00 | ¥1.735,00 | ¥1.718,00 | 811,30K |
| 2026-08-10 | ¥1.721,00 | +0,06 % | ¥1.725,00 | ¥1.732,00 | ¥1.696,00 | 645,30K |
| 2026-08-07 | ¥1.720,00 | +0,88 % | ¥1.720,00 | ¥1.735,00 | ¥1.707,00 | 549,10K |
| 2026-08-06 | ¥1.705,00 | +1,73 % | ¥1.695,00 | ¥1.707,00 | ¥1.683,00 | 698,90K |
| 2026-08-05 | ¥1.676,00 | -1,41 % | ¥1.701,00 | ¥1.708,00 | ¥1.671,00 | 667,80K |
| 2026-08-04 | ¥1.700,00 | -1,28 % | ¥1.730,00 | ¥1.731,00 | ¥1.699,00 | 551,50K |
| 2026-08-03 | ¥1.722,00 | +0,64 % | ¥1.711,00 | ¥1.726,00 | ¥1.686,00 | 638,60K |
| 2026-07-31 | ¥1.711,00 | -3,28 % | ¥1.750,00 | ¥1.761,00 | ¥1.710,00 | 559,00K |
| 2026-07-30 | ¥1.769,00 | -1,45 % | ¥1.793,00 | ¥1.803,00 | ¥1.755,00 | 496,90K |
| 2026-07-29 | ¥1.795,00 | +3,04 % | ¥1.755,00 | ¥1.811,00 | ¥1.749,00 | 878,60K |
| 2026-07-28 | ¥1.742,00 | +1,28 % | ¥1.744,00 | ¥1.759,00 | ¥1.732,00 | 787,90K |
| 2026-07-27 | ¥1.720,00 | +4,18 % | ¥1.675,00 | ¥1.721,00 | ¥1.670,00 | 710,90K |
| 2026-07-24 | ¥1.651,00 | -0,42 % | ¥1.655,00 | ¥1.661,00 | ¥1.645,00 | 528,00K |
| 2026-07-23 | ¥1.658,00 | -0,72 % | ¥1.662,00 | ¥1.672,00 | ¥1.653,00 | 576,50K |
| 2026-07-22 | ¥1.670,00 | -2,79 % | ¥1.699,00 | ¥1.699,00 | ¥1.661,00 | 802,20K |
| 2026-07-21 | ¥1.718,00 | +2,38 % | ¥1.731,00 | ¥1.746,00 | ¥1.700,00 | 777,40K |
| 2026-07-17 | ¥1.678,00 | -0,47 % | ¥1.685,00 | ¥1.710,00 | ¥1.673,00 | 606,60K |
| 2026-07-16 | ¥1.686,00 | -1,52 % | ¥1.705,00 | ¥1.719,00 | ¥1.686,00 | 640,20K |
| 2026-07-15 | ¥1.712,00 | +0,12 % | ¥1.740,00 | ¥1.740,00 | ¥1.699,00 | 578,00K |
| 2026-07-14 | ¥1.710,00 | -0,18 % | ¥1.699,00 | ¥1.742,00 | ¥1.683,00 | 807,40K |
| 2026-07-13 | ¥1.713,00 | +1,00 % | ¥1.694,00 | ¥1.717,00 | ¥1.691,00 | 478,90K |
| 2026-07-10 | ¥1.696,00 | -1,80 % | ¥1.727,00 | ¥1.736,00 | ¥1.696,00 | 571,00K |
| 2026-07-09 | ¥1.727,00 | -0,46 % | ¥1.725,00 | ¥1.739,00 | ¥1.713,00 | 462,90K |
| 2026-07-08 | ¥1.735,00 | +0,29 % | ¥1.739,00 | ¥1.746,00 | ¥1.721,00 | 565,60K |
| 2026-07-07 | ¥1.730,00 | +1,94 % | ¥1.713,00 | ¥1.743,00 | ¥1.694,00 | 708,70K |
| 2026-07-06 | ¥1.697,00 | +0,89 % | ¥1.699,00 | ¥1.713,00 | ¥1.690,00 | 397,50K |
| 2026-07-03 | ¥1.682,00 | -0,18 % | ¥1.700,00 | ¥1.706,00 | ¥1.679,00 | 476,90K |
| 2026-07-02 | ¥1.685,00 | +3,44 % | ¥1.657,00 | ¥1.696,00 | ¥1.648,00 | 591,30K |
| 2026-07-01 | ¥1.629,00 | -1,15 % | ¥1.638,00 | ¥1.641,00 | ¥1.619,00 | 437,90K |
| 2026-06-30 | ¥1.648,00 | -1,61 % | ¥1.689,00 | ¥1.690,00 | ¥1.640,00 | 644,40K |
| 2026-06-29 | ¥1.675,00 | +6,01 % | ¥1.600,00 | ¥1.675,00 | ¥1.598,00 | 993,60K |
| 2026-06-26 | ¥1.580,00 | +0,64 % | ¥1.570,00 | ¥1.580,00 | ¥1.560,00 | 359,00K |
| 2026-06-25 | ¥1.570,00 | +0,90 % | ¥1.567,00 | ¥1.586,00 | ¥1.560,00 | 382,80K |
| 2026-06-24 | ¥1.556,00 | -1,52 % | ¥1.588,00 | ¥1.594,00 | ¥1.555,00 | 490,90K |
| 2026-06-23 | ¥1.580,00 | -0,82 % | ¥1.580,00 | ¥1.591,00 | ¥1.558,00 | 556,30K |
| 2026-06-22 | ¥1.593,00 | +0,82 % | ¥1.587,00 | ¥1.604,00 | ¥1.582,00 | 404,00K |
| 2026-06-19 | ¥1.580,00 | -0,63 % | ¥1.582,00 | ¥1.591,00 | ¥1.577,00 | 495,10K |
| 2026-06-18 | ¥1.590,00 | +0,25 % | ¥1.586,00 | ¥1.600,00 | ¥1.578,00 | 425,10K |
| 2026-06-17 | ¥1.586,00 | +0,13 % | ¥1.590,00 | ¥1.600,00 | ¥1.582,00 | 453,00K |
| 2026-06-16 | ¥1.584,00 | -0,50 % | ¥1.592,00 | ¥1.601,00 | ¥1.578,00 | 403,20K |
| 2026-06-15 | ¥1.592,00 | -0,44 % | ¥1.602,00 | ¥1.611,00 | ¥1.592,00 | 407,30K |
| 2026-06-12 | ¥1.599,00 | +0,63 % | ¥1.583,00 | ¥1.602,00 | ¥1.575,00 | 483,70K |
| 2026-06-11 | ¥1.589,00 | -0,87 % | ¥1.612,00 | ¥1.614,00 | ¥1.582,00 | 352,50K |
| 2026-06-10 | ¥1.603,00 | +1,58 % | ¥1.599,00 | ¥1.616,00 | ¥1.595,00 | 415,70K |
| 2026-06-09 | ¥1.578,00 | -0,75 % | ¥1.603,00 | ¥1.613,00 | ¥1.576,00 | 571,30K |
| 2026-06-08 | ¥1.590,00 | +0,63 % | ¥1.575,00 | ¥1.599,00 | ¥1.572,00 | 440,60K |
| 2026-06-05 | ¥1.580,00 | +0,32 % | ¥1.584,00 | ¥1.610,00 | ¥1.575,00 | 516,70K |
| 2026-06-04 | ¥1.575,00 | +0,06 % | ¥1.575,00 | ¥1.577,00 | ¥1.559,00 | 456,40K |
| 2026-06-03 | ¥1.574,00 | -0,51 % | ¥1.568,00 | ¥1.588,00 | ¥1.550,00 | 537,50K |
| 2026-06-02 | ¥1.582,00 | +0,76 % | ¥1.575,00 | ¥1.588,00 | ¥1.561,00 | 441,20K |
| 2026-06-01 | ¥1.570,00 | -2,18 % | ¥1.600,00 | ¥1.602,00 | ¥1.566,00 | 642,20K |
| 2026-05-29 | ¥1.605,00 | +0,31 % | ¥1.622,00 | ¥1.637,00 | ¥1.605,00 | 503,90K |
| 2026-05-28 | ¥1.600,00 | -1,23 % | ¥1.620,00 | ¥1.620,00 | ¥1.588,00 | 564,30K |
| 2026-05-27 | ¥1.620,00 | +0,37 % | ¥1.620,00 | ¥1.633,00 | ¥1.608,00 | 548,40K |
| 2026-05-26 | ¥1.614,00 | +1,45 % | ¥1.609,00 | ¥1.623,00 | ¥1.607,00 | 527,00K |
| 2026-05-25 | ¥1.591,00 | -0,69 % | ¥1.611,00 | ¥1.612,00 | ¥1.576,00 | 572,00K |
| 2026-05-22 | ¥1.602,00 | +1,52 % | ¥1.587,00 | ¥1.611,00 | ¥1.579,00 | 529,70K |