G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 304.00
-4.00 (-1.30%)
Oct 22, 2025, 3:17 PM JST
G-NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 310.00 | 310.00 | 303.00 | 303.00 | 303.00 | -1.62% | 8,000 |
| Oct 21, 2025 | 306.00 | 310.00 | 303.00 | 308.00 | 308.00 | 2.33% | 9,300 |
| Oct 20, 2025 | 308.00 | 308.00 | 300.00 | 301.00 | 301.00 | 0.33% | 7,600 |
| Oct 17, 2025 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.96% | 8,100 |
| Oct 16, 2025 | 307.00 | 310.00 | 305.00 | 306.00 | 306.00 | 1.32% | 4,600 |
| Oct 15, 2025 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | 1.34% | 5,800 |
| Oct 14, 2025 | 300.00 | 307.00 | 298.00 | 298.00 | 298.00 | -2.30% | 29,000 |
| Oct 10, 2025 | 304.00 | 308.00 | 304.00 | 305.00 | 305.00 | -1.29% | 4,300 |
| Oct 9, 2025 | 312.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 8,300 |
| Oct 8, 2025 | 304.00 | 312.00 | 303.00 | 310.00 | 310.00 | 1.97% | 14,000 |
| Oct 7, 2025 | 297.00 | 304.00 | 296.00 | 304.00 | 304.00 | 2.70% | 10,100 |
| Oct 6, 2025 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | -0.67% | 17,500 |
| Oct 3, 2025 | 299.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1.71% | 6,100 |
| Oct 2, 2025 | 293.00 | 299.00 | 293.00 | 293.00 | 293.00 | - | 10,700 |
| Oct 1, 2025 | 304.00 | 304.00 | 291.00 | 293.00 | 293.00 | -2.66% | 28,100 |
| Sep 30, 2025 | 307.00 | 307.00 | 300.00 | 301.00 | 301.00 | -1.95% | 9,300 |
| Sep 29, 2025 | 300.00 | 307.00 | 298.00 | 307.00 | 307.00 | 2.33% | 27,100 |
| Sep 26, 2025 | 293.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2.39% | 35,100 |
| Sep 25, 2025 | 297.00 | 297.00 | 289.00 | 293.00 | 293.00 | -1.68% | 35,000 |
| Sep 24, 2025 | 293.00 | 298.00 | 290.00 | 298.00 | 298.00 | 3.47% | 19,100 |
| Sep 22, 2025 | 307.00 | 307.00 | 283.00 | 288.00 | 288.00 | -4.95% | 115,600 |
| Sep 19, 2025 | 307.00 | 308.00 | 295.00 | 303.00 | 303.00 | -0.98% | 30,000 |
| Sep 18, 2025 | 300.00 | 308.00 | 291.00 | 306.00 | 306.00 | 0.33% | 45,800 |
| Sep 17, 2025 | 307.00 | 313.00 | 293.00 | 305.00 | 305.00 | -0.65% | 45,800 |
| Sep 16, 2025 | 310.00 | 314.00 | 300.00 | 307.00 | 307.00 | 1.66% | 45,300 |
| Sep 12, 2025 | 308.00 | 318.00 | 296.00 | 302.00 | 302.00 | -2.58% | 40,400 |
| Sep 11, 2025 | 320.00 | 321.00 | 300.00 | 310.00 | 310.00 | -1.59% | 45,300 |
| Sep 10, 2025 | 326.00 | 326.00 | 313.00 | 315.00 | 315.00 | -3.37% | 23,400 |
| Sep 9, 2025 | 317.00 | 327.00 | 317.00 | 326.00 | 326.00 | 2.84% | 9,600 |
| Sep 8, 2025 | 315.00 | 324.00 | 315.00 | 317.00 | 317.00 | 0.63% | 12,400 |
| Sep 5, 2025 | 324.00 | 326.00 | 315.00 | 315.00 | 315.00 | -3.37% | 23,800 |
| Sep 4, 2025 | 335.00 | 335.00 | 318.00 | 326.00 | 326.00 | 4.82% | 18,700 |
| Sep 3, 2025 | 332.00 | 335.00 | 309.00 | 311.00 | 311.00 | -6.33% | 52,400 |
| Sep 2, 2025 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.48% | 10,800 |
| Sep 1, 2025 | 341.00 | 341.00 | 335.00 | 337.00 | 337.00 | 0.60% | 12,800 |
| Aug 29, 2025 | 343.00 | 343.00 | 332.00 | 335.00 | 335.00 | - | 6,900 |
| Aug 28, 2025 | 336.00 | 343.00 | 327.00 | 335.00 | 335.00 | - | 44,400 |
| Aug 27, 2025 | 338.00 | 355.00 | 335.00 | 335.00 | 335.00 | -0.59% | 38,400 |
| Aug 26, 2025 | 334.00 | 345.00 | 333.00 | 337.00 | 337.00 | 0.90% | 37,000 |
| Aug 25, 2025 | 358.00 | 358.00 | 333.00 | 334.00 | 334.00 | -3.19% | 65,100 |
| Aug 22, 2025 | 348.00 | 353.00 | 345.00 | 345.00 | 345.00 | -1.15% | 12,600 |
| Aug 21, 2025 | 354.00 | 354.00 | 349.00 | 349.00 | 349.00 | -0.85% | 6,400 |
| Aug 20, 2025 | 355.00 | 356.00 | 348.00 | 352.00 | 352.00 | -0.56% | 17,300 |
| Aug 19, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 354.00 | 2.31% | 11,700 |
| Aug 18, 2025 | 357.00 | 362.00 | 346.00 | 346.00 | 346.00 | -3.08% | 24,500 |
| Aug 15, 2025 | 350.00 | 358.00 | 350.00 | 357.00 | 357.00 | 1.13% | 10,400 |
| Aug 14, 2025 | 358.00 | 365.00 | 353.00 | 353.00 | 353.00 | -0.56% | 21,400 |
| Aug 13, 2025 | 358.00 | 360.00 | 345.00 | 355.00 | 355.00 | -0.84% | 22,000 |
| Aug 12, 2025 | 354.00 | 362.00 | 354.00 | 358.00 | 358.00 | -0.56% | 16,700 |
| Aug 8, 2025 | 347.00 | 373.00 | 347.00 | 360.00 | 360.00 | 1.41% | 26,700 |