G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 313.00
+1.00 (0.32%)
Oct 19, 2026, 3:30 PM JST
G-NEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 304.00 | 322.00 | 304.00 | 313.00 | 313.00 | 0.32% | 67,900 |
| Oct 16, 2026 | 298.00 | 319.00 | 293.00 | 312.00 | 312.00 | 4.35% | 39,600 |
| Oct 15, 2026 | 299.00 | 299.00 | 287.00 | 299.00 | 299.00 | -1.32% | 51,600 |
| Oct 14, 2026 | 296.00 | 310.00 | 292.00 | 303.00 | 303.00 | 0.66% | 29,300 |
| Oct 13, 2026 | 299.00 | 315.00 | 295.00 | 301.00 | 301.00 | -6.81% | 111,600 |
| Oct 9, 2026 | 328.00 | 333.00 | 320.00 | 323.00 | 323.00 | -1.82% | 23,600 |
| Oct 8, 2026 | 326.00 | 332.00 | 323.00 | 329.00 | 329.00 | -1.50% | 69,300 |
| Oct 7, 2026 | 325.00 | 361.00 | 323.00 | 334.00 | 334.00 | 3.09% | 97,500 |
| Oct 6, 2026 | 331.00 | 333.00 | 321.00 | 324.00 | 324.00 | -1.82% | 45,700 |
| Oct 5, 2026 | 334.00 | 338.00 | 330.00 | 330.00 | 330.00 | -0.90% | 11,600 |
| Oct 2, 2026 | 332.00 | 339.00 | 320.00 | 333.00 | 333.00 | -3.76% | 78,300 |
| Oct 1, 2026 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 4.53% | 23,600 |
| Sep 30, 2026 | 343.00 | 347.00 | 331.00 | 331.00 | 331.00 | -1.78% | 42,800 |
| Sep 29, 2026 | 339.00 | 346.00 | 331.00 | 337.00 | 337.00 | -2.03% | 14,000 |
| Sep 28, 2026 | 342.00 | 349.00 | 336.00 | 344.00 | 344.00 | - | 15,500 |
| Sep 25, 2026 | 350.00 | 352.00 | 341.00 | 344.00 | 344.00 | -2.55% | 23,100 |
| Sep 24, 2026 | 357.00 | 367.00 | 346.00 | 353.00 | 353.00 | - | 39,700 |
| Sep 18, 2026 | 347.00 | 358.00 | 337.00 | 353.00 | 353.00 | 5.37% | 53,600 |
| Sep 17, 2026 | 326.00 | 349.00 | 326.00 | 335.00 | 335.00 | 0.30% | 22,300 |
| Sep 16, 2026 | 339.00 | 343.00 | 317.00 | 334.00 | 334.00 | -3.19% | 96,600 |
| Sep 15, 2026 | 343.00 | 348.00 | 327.00 | 345.00 | 345.00 | 0.58% | 38,600 |
| Sep 14, 2026 | 358.00 | 358.00 | 337.00 | 343.00 | 343.00 | -3.65% | 55,700 |
| Sep 11, 2026 | 357.00 | 359.00 | 351.00 | 356.00 | 356.00 | -1.11% | 24,500 |
| Sep 10, 2026 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | -2.17% | 22,600 |
| Sep 9, 2026 | 357.00 | 370.00 | 356.00 | 368.00 | 368.00 | 1.38% | 22,700 |
| Sep 8, 2026 | 352.00 | 363.00 | 352.00 | 363.00 | 363.00 | 1.97% | 35,200 |
| Sep 7, 2026 | 360.00 | 361.00 | 352.00 | 356.00 | 356.00 | 0.56% | 15,900 |
| Sep 4, 2026 | 349.00 | 358.00 | 349.00 | 354.00 | 354.00 | -0.28% | 12,600 |
| Sep 3, 2026 | 360.00 | 361.00 | 349.00 | 355.00 | 355.00 | -0.28% | 28,400 |
| Sep 2, 2026 | 362.00 | 363.00 | 353.00 | 356.00 | 356.00 | -3.52% | 44,900 |
| Sep 1, 2026 | 372.00 | 380.00 | 359.00 | 369.00 | 369.00 | -1.60% | 45,200 |
| Aug 31, 2026 | 370.00 | 380.00 | 365.00 | 375.00 | 375.00 | 0.27% | 37,400 |
| Aug 28, 2026 | 365.00 | 380.00 | 365.00 | 374.00 | 374.00 | 2.19% | 26,300 |
| Aug 27, 2026 | 360.00 | 370.00 | 350.00 | 366.00 | 366.00 | 3.10% | 54,900 |
| Aug 26, 2026 | 356.00 | 360.00 | 351.00 | 355.00 | 355.00 | - | 19,500 |
| Aug 25, 2026 | 349.00 | 358.00 | 346.00 | 355.00 | 355.00 | -0.56% | 25,400 |
| Aug 24, 2026 | 360.00 | 365.00 | 353.00 | 357.00 | 357.00 | -0.83% | 32,800 |
| Aug 21, 2026 | 359.00 | 360.00 | 352.00 | 360.00 | 360.00 | 0.28% | 33,600 |
| Aug 20, 2026 | 344.00 | 365.00 | 338.00 | 359.00 | 359.00 | 6.53% | 96,000 |
| Aug 19, 2026 | 347.00 | 351.00 | 329.00 | 337.00 | 337.00 | -2.60% | 114,800 |
| Aug 18, 2026 | 360.00 | 360.00 | 340.00 | 346.00 | 346.00 | -4.16% | 85,400 |
| Aug 17, 2026 | 385.00 | 386.00 | 353.00 | 361.00 | 361.00 | -5.99% | 183,600 |
| Aug 14, 2026 | 385.00 | 391.00 | 378.00 | 384.00 | 384.00 | -1.29% | 82,400 |
| Aug 13, 2026 | 377.00 | 389.00 | 373.00 | 389.00 | 389.00 | 4.29% | 56,400 |
| Aug 12, 2026 | 378.00 | 390.00 | 371.00 | 373.00 | 373.00 | -2.10% | 152,100 |
| Aug 10, 2026 | 377.00 | 383.00 | 371.00 | 381.00 | 381.00 | 3.25% | 122,200 |
| Aug 7, 2026 | 367.00 | 376.00 | 360.00 | 369.00 | 369.00 | 0.54% | 82,900 |
| Aug 6, 2026 | 366.00 | 385.00 | 361.00 | 367.00 | 367.00 | 0.55% | 135,900 |
| Aug 5, 2026 | 366.00 | 379.00 | 356.00 | 365.00 | 365.00 | -0.82% | 173,600 |
| Aug 4, 2026 | 335.00 | 383.00 | 333.00 | 368.00 | 368.00 | 7.60% | 256,700 |