U-NEXT HOLDINGS Co.Ltd. 9418
TSE · Japan · Communications
¥1,776.00+9.00 (+0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥1,578.00 | +0.32% | ¥1,573.00 | ¥1,583.00 | ¥1,567.00 | 396.80K |