G-NEXT Inc. (TYO:4179)
Japan · Delayed Price · Currency is JPY 354.00
-1.00 (-0.28%)
Sep 4, 2026, 3:30 PM JST
G-NEXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 330.00 | 349.00 | 315.00 | 342.00 | 342.00 | 3.64% | 150,400 |
| Jul 31, 2026 | 328.00 | 335.00 | 322.00 | 330.00 | 330.00 | 3.13% | 74,200 |
| 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 |