G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 320.00
-20.00 (-5.88%)
Jul 30, 2026, 3:30 PM JST
G-NEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 321.00 | 323.00 | 303.00 | 320.00 | 320.00 | -5.88% | 185,800 |
| Jul 29, 2026 | 344.00 | 346.00 | 323.00 | 340.00 | 340.00 | - | 60,500 |
| Jul 28, 2026 | 355.00 | 355.00 | 335.00 | 340.00 | 340.00 | -5.56% | 117,800 |
| Jul 27, 2026 | 368.00 | 372.00 | 356.00 | 360.00 | 360.00 | -2.17% | 123,400 |
| Jul 24, 2026 | 378.00 | 378.00 | 361.00 | 368.00 | 368.00 | -3.41% | 148,200 |
| Jul 23, 2026 | 380.00 | 388.00 | 373.00 | 381.00 | 381.00 | -1.04% | 106,700 |
| Jul 22, 2026 | 395.00 | 400.00 | 385.00 | 385.00 | 385.00 | -2.53% | 141,900 |
| Jul 21, 2026 | 396.00 | 403.00 | 390.00 | 395.00 | 395.00 | -1.25% | 93,600 |
| Jul 17, 2026 | 414.00 | 414.00 | 381.00 | 400.00 | 400.00 | -4.31% | 235,000 |
| Jul 16, 2026 | 422.00 | 429.00 | 417.00 | 418.00 | 418.00 | -2.79% | 103,200 |
| Jul 15, 2026 | 414.00 | 434.00 | 413.00 | 430.00 | 430.00 | 3.86% | 113,600 |
| Jul 14, 2026 | 410.00 | 420.00 | 398.00 | 414.00 | 414.00 | -0.48% | 146,200 |
| Jul 13, 2026 | 419.00 | 434.00 | 407.00 | 416.00 | 416.00 | -4.37% | 254,300 |
| Jul 10, 2026 | 423.00 | 448.00 | 418.00 | 435.00 | 435.00 | 4.82% | 328,700 |
| Jul 9, 2026 | 416.00 | 425.00 | 405.00 | 415.00 | 415.00 | 1.72% | 282,500 |
| Jul 8, 2026 | 428.00 | 433.00 | 408.00 | 408.00 | 408.00 | -7.69% | 341,500 |
| Jul 7, 2026 | 460.00 | 464.00 | 430.00 | 442.00 | 442.00 | -6.55% | 495,600 |
| Jul 6, 2026 | 500.00 | 514.00 | 471.00 | 473.00 | 473.00 | -5.40% | 324,900 |
| Jul 3, 2026 | 495.00 | 525.00 | 475.00 | 500.00 | 500.00 | -2.91% | 592,900 |
| Jul 2, 2026 | 535.00 | 583.00 | 497.00 | 515.00 | 515.00 | -4.98% | 747,800 |
| Jul 1, 2026 | 599.00 | 612.00 | 512.00 | 542.00 | 542.00 | -9.67% | 1,543,300 |
| Jun 30, 2026 | 500.00 | 600.00 | 486.00 | 600.00 | 600.00 | 20.00% | 1,630,300 |
| Jun 29, 2026 | 555.00 | 595.00 | 484.00 | 500.00 | 500.00 | -7.24% | 1,613,100 |
| Jun 26, 2026 | 450.00 | 539.00 | 450.00 | 539.00 | 539.00 | 17.43% | 988,500 |
| Jun 25, 2026 | 476.00 | 499.00 | 456.00 | 459.00 | 459.00 | -8.57% | 626,200 |
| Jun 24, 2026 | 449.00 | 514.00 | 430.00 | 502.00 | 502.00 | 9.85% | 1,099,000 |
| Jun 23, 2026 | 475.00 | 507.00 | 433.00 | 457.00 | 457.00 | -5.19% | 859,900 |
| Jun 22, 2026 | 487.00 | 538.00 | 461.00 | 482.00 | 482.00 | -4.55% | 1,375,400 |
| Jun 19, 2026 | 520.00 | 542.00 | 460.00 | 505.00 | 505.00 | -9.82% | 2,546,700 |
| Jun 18, 2026 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | -15.15% | 697,400 |
| Jun 17, 2026 | 1,000.00 | 1,050.00 | 591.00 | 660.00 | 660.00 | -5.71% | 6,959,700 |
| Jun 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16.67% | 27,400 |
| Jun 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20.00% | 50,300 |
| Jun 12, 2026 | 500.00 | 500.00 | 481.00 | 500.00 | 500.00 | 19.05% | 521,700 |
| Jun 11, 2026 | 348.00 | 420.00 | 346.00 | 420.00 | 420.00 | 23.53% | 1,641,500 |
| Jun 10, 2026 | 341.00 | 425.00 | 325.00 | 340.00 | 340.00 | -1.45% | 2,513,100 |
| Jun 9, 2026 | 449.00 | 451.00 | 345.00 | 345.00 | 345.00 | -18.82% | 1,181,200 |
| Jun 8, 2026 | 414.00 | 461.00 | 398.00 | 425.00 | 425.00 | -11.09% | 1,189,300 |
| Jun 5, 2026 | 478.00 | 478.00 | 448.00 | 478.00 | 478.00 | 20.10% | 749,100 |
| Jun 4, 2026 | 382.00 | 398.00 | 363.00 | 398.00 | 398.00 | 25.16% | 646,200 |
| Jun 3, 2026 | 311.00 | 324.00 | 308.00 | 318.00 | 318.00 | - | 12,700 |
| Jun 2, 2026 | 312.00 | 323.00 | 308.00 | 318.00 | 318.00 | -0.31% | 11,600 |
| Jun 1, 2026 | 324.00 | 325.00 | 308.00 | 319.00 | 319.00 | 1.92% | 12,600 |
| May 29, 2026 | 315.00 | 320.00 | 307.00 | 313.00 | 313.00 | - | 18,500 |
| May 28, 2026 | 307.00 | 316.00 | 307.00 | 313.00 | 313.00 | 2.29% | 10,600 |
| May 27, 2026 | 313.00 | 315.00 | 305.00 | 306.00 | 306.00 | -1.92% | 4,200 |
| May 26, 2026 | 302.00 | 321.00 | 297.00 | 312.00 | 312.00 | 2.63% | 17,300 |
| May 25, 2026 | 297.00 | 304.00 | 290.00 | 304.00 | 304.00 | 2.01% | 16,200 |
| May 22, 2026 | 302.00 | 303.00 | 295.00 | 298.00 | 298.00 | -1.65% | 17,500 |
| May 21, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | -0.66% | 1,000 |