Usen-Next Holdings Co Ltd (USNNF) Exchange: PINK
Data as of Oct. 8, 2025
$13.95 ($0.00) 0.00%
Usen-Next Holdings Co Ltd - Daily Information
Click for more stock information on Usen-Next Holdings Co Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $13.95 |
| Previous Close | $13.95 |
| High | $13.95 |
| Low | $13.95 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $13.95 |
| Adjusted Low | $13.95 |
Invest in Usen-Next Holdings Co Ltd (USNNF)
Historical Stock Data for Usen-Next Holdings Co Ltd (USNNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-06 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-04 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-08-01 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-31 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-30 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-29 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-28 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2025-07-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 100 |
| 2025-07-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2025-07-10 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2025-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-07-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-07-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2025-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-05-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-05-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2025-05-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-16 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1 |
| 2025-05-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-04-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2025-03-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-12-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 400 |
| 2024-11-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 700 |
| 2023-05-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 2023-04-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-20 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-19 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-17 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-11 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-10 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-05 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-04 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-04-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-30 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-23 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-20 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-17 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-16 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-15 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-10 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-09 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-08 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-03-01 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-23 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-02-17 | $18.76 | $21.13 | $18.76 | $21.13 | $21.13 | 200 |