G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 500.00
+80.00 (19.05%)
Jun 12, 2026, 3:30 PM JST
G-NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 305.00 | 328.00 | 300.00 | 305.00 | 305.00 | - | 60,500 |
| May 19, 2026 | 308.00 | 312.00 | 305.00 | 305.00 | 305.00 | -0.65% | 9,200 |
| May 18, 2026 | 295.00 | 307.00 | 295.00 | 307.00 | 307.00 | 2.68% | 13,500 |
| May 15, 2026 | 307.00 | 307.00 | 290.00 | 299.00 | 299.00 | 2.75% | 17,200 |
| May 14, 2026 | 301.00 | 302.00 | 290.00 | 291.00 | 291.00 | -3.00% | 13,700 |
| May 13, 2026 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | -2.60% | 16,400 |
| May 12, 2026 | 298.00 | 308.00 | 295.00 | 308.00 | 308.00 | 1.99% | 21,800 |
| May 11, 2026 | 302.00 | 308.00 | 295.00 | 302.00 | 302.00 | - | 13,900 |
| May 8, 2026 | 305.00 | 305.00 | 294.00 | 302.00 | 302.00 | 0.33% | 25,700 |
| May 7, 2026 | 299.00 | 307.00 | 293.00 | 301.00 | 301.00 | 3.44% | 37,300 |
| May 1, 2026 | 287.00 | 304.00 | 282.00 | 291.00 | 291.00 | -1.02% | 51,600 |
| Apr 30, 2026 | 287.00 | 332.00 | 285.00 | 294.00 | 294.00 | 4.26% | 444,800 |
| Apr 28, 2026 | 309.00 | 309.00 | 282.00 | 282.00 | 282.00 | -4.73% | 84,000 |
| Apr 27, 2026 | 345.00 | 345.00 | 294.00 | 296.00 | 296.00 | -12.17% | 337,600 |
| Apr 24, 2026 | 275.00 | 349.00 | 275.00 | 337.00 | 337.00 | 20.79% | 517,900 |
| Apr 23, 2026 | 277.00 | 280.00 | 272.00 | 279.00 | 279.00 | 0.72% | 15,700 |
| Apr 22, 2026 | 275.00 | 279.00 | 275.00 | 277.00 | 277.00 | 1.09% | 5,800 |
| Apr 21, 2026 | 273.00 | 275.00 | 269.00 | 274.00 | 274.00 | 1.48% | 4,300 |
| Apr 20, 2026 | 271.00 | 275.00 | 269.00 | 270.00 | 270.00 | 0.37% | 8,500 |
| Apr 17, 2026 | 268.00 | 271.00 | 267.00 | 269.00 | 269.00 | 0.37% | 3,400 |
| Apr 16, 2026 | 269.00 | 271.00 | 266.00 | 268.00 | 268.00 | - | 10,900 |
| Apr 15, 2026 | 268.00 | 272.00 | 265.00 | 268.00 | 268.00 | -0.37% | 11,900 |
| Apr 14, 2026 | 272.00 | 272.00 | 268.00 | 269.00 | 269.00 | -1.10% | 9,800 |
| Apr 13, 2026 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.73% | 1,900 |
| Apr 10, 2026 | 277.00 | 277.00 | 273.00 | 274.00 | 274.00 | 0.37% | 4,500 |
| Apr 9, 2026 | 272.00 | 277.00 | 272.00 | 273.00 | 273.00 | 0.74% | 3,300 |
| Apr 8, 2026 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | 1.12% | 4,900 |
| Apr 7, 2026 | 270.00 | 273.00 | 268.00 | 268.00 | 268.00 | -1.83% | 8,400 |
| Apr 6, 2026 | 271.00 | 276.00 | 271.00 | 273.00 | 273.00 | 1.11% | 9,300 |
| Apr 3, 2026 | 265.00 | 270.00 | 263.00 | 270.00 | 270.00 | 1.89% | 9,000 |
| Apr 2, 2026 | 274.00 | 274.00 | 265.00 | 265.00 | 265.00 | -1.85% | 7,400 |
| Apr 1, 2026 | 264.00 | 271.00 | 263.00 | 270.00 | 270.00 | 2.66% | 8,300 |
| Mar 31, 2026 | 265.00 | 270.00 | 262.00 | 263.00 | 263.00 | -2.23% | 8,400 |