G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 298.00
-5.00 (-1.65%)
May 22, 2026, 3:30 PM JST
G-NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 261.00 | 270.00 | 260.00 | 269.00 | 269.00 | -3.58% | 30,700 |
| Mar 27, 2026 | 286.00 | 292.00 | 278.00 | 279.00 | 279.00 | -3.46% | 34,700 |
| Mar 26, 2026 | 288.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.69% | 18,300 |
| Mar 25, 2026 | 305.00 | 305.00 | 286.00 | 291.00 | 291.00 | 0.34% | 27,300 |
| Mar 24, 2026 | 298.00 | 312.00 | 290.00 | 290.00 | 290.00 | -0.34% | 32,500 |
| Mar 23, 2026 | 291.00 | 294.00 | 290.00 | 291.00 | 291.00 | -1.02% | 15,300 |
| Mar 19, 2026 | 297.00 | 302.00 | 294.00 | 294.00 | 294.00 | -0.68% | 12,700 |
| Mar 18, 2026 | 289.00 | 297.00 | 289.00 | 296.00 | 296.00 | 2.07% | 9,800 |
| Mar 17, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 4,400 |
| Mar 16, 2026 | 289.00 | 291.00 | 284.00 | 290.00 | 290.00 | 0.35% | 8,700 |
| Mar 13, 2026 | 280.00 | 289.00 | 280.00 | 289.00 | 289.00 | 1.05% | 9,400 |
| Mar 12, 2026 | 287.00 | 289.00 | 282.00 | 286.00 | 286.00 | -0.35% | 6,000 |
| Mar 11, 2026 | 287.00 | 289.00 | 285.00 | 287.00 | 287.00 | - | 8,100 |
| Mar 10, 2026 | 286.00 | 291.00 | 286.00 | 287.00 | 287.00 | 0.70% | 5,600 |
| Mar 9, 2026 | 285.00 | 286.00 | 280.00 | 285.00 | 285.00 | -0.35% | 15,200 |