G-NEXT, Inc. 4179
TSE · Japan · Technologiedienstleistungen
¥333,00-13,00 (-3,76 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥333,00 | -3,76 % | ¥332,00 | ¥339,00 | ¥320,00 | 78,30K |
| 2026-10-01 | ¥346,00 | +4,53 % | ¥330,00 | ¥346,00 | ¥330,00 | 23,60K |
| 2026-09-30 | ¥331,00 | -1,78 % | ¥343,00 | ¥347,00 | ¥331,00 | 42,80K |
| 2026-09-29 | ¥337,00 | -2,03 % | ¥339,00 | ¥346,00 | ¥331,00 | 14,00K |
| 2026-09-28 | ¥344,00 | 0,00 % | ¥342,00 | ¥349,00 | ¥336,00 | 15,50K |
| 2026-09-25 | ¥344,00 | -2,55 % | ¥350,00 | ¥352,00 | ¥341,00 | 23,10K |
| 2026-09-24 | ¥353,00 | 0,00 % | ¥357,00 | ¥367,00 | ¥346,00 | 39,70K |
| 2026-09-18 | ¥353,00 | +5,37 % | ¥347,00 | ¥358,00 | ¥337,00 | 53,60K |
| 2026-09-17 | ¥335,00 | +0,30 % | ¥326,00 | ¥349,00 | ¥326,00 | 22,30K |
| 2026-09-16 | ¥334,00 | -3,19 % | ¥339,00 | ¥343,00 | ¥317,00 | 96,60K |
| 2026-09-15 | ¥345,00 | +0,58 % | ¥343,00 | ¥348,00 | ¥327,00 | 38,60K |
| 2026-09-14 | ¥343,00 | -3,65 % | ¥358,00 | ¥358,00 | ¥337,00 | 55,70K |
| 2026-09-11 | ¥356,00 | -1,11 % | ¥357,00 | ¥359,00 | ¥351,00 | 24,50K |
| 2026-09-10 | ¥360,00 | -2,17 % | ¥368,00 | ¥368,00 | ¥356,00 | 22,60K |
| 2026-09-09 | ¥368,00 | +1,38 % | ¥357,00 | ¥370,00 | ¥356,00 | 22,70K |
| 2026-09-08 | ¥363,00 | +1,97 % | ¥352,00 | ¥363,00 | ¥352,00 | 35,20K |
| 2026-09-07 | ¥356,00 | +0,56 % | ¥360,00 | ¥361,00 | ¥352,00 | 15,90K |
| 2026-09-04 | ¥354,00 | -0,28 % | ¥349,00 | ¥358,00 | ¥349,00 | 12,60K |
| 2026-09-03 | ¥355,00 | -0,28 % | ¥360,00 | ¥361,00 | ¥349,00 | 28,40K |
| 2026-09-02 | ¥356,00 | -3,52 % | ¥362,00 | ¥363,00 | ¥353,00 | 44,90K |
| 2026-09-01 | ¥369,00 | -1,60 % | ¥372,00 | ¥380,00 | ¥359,00 | 45,20K |
| 2026-08-31 | ¥375,00 | +0,27 % | ¥370,00 | ¥380,00 | ¥365,00 | 37,40K |
| 2026-08-28 | ¥374,00 | +2,19 % | ¥365,00 | ¥380,00 | ¥365,00 | 26,30K |
| 2026-08-27 | ¥366,00 | +3,10 % | ¥360,00 | ¥370,00 | ¥350,00 | 54,90K |
| 2026-08-26 | ¥355,00 | 0,00 % | ¥356,00 | ¥360,00 | ¥351,00 | 19,50K |
| 2026-08-25 | ¥355,00 | -0,56 % | ¥349,00 | ¥358,00 | ¥346,00 | 25,40K |
| 2026-08-24 | ¥357,00 | -0,83 % | ¥360,00 | ¥365,00 | ¥353,00 | 32,80K |
| 2026-08-21 | ¥360,00 | +0,28 % | ¥359,00 | ¥360,00 | ¥352,00 | 33,60K |
| 2026-08-20 | ¥359,00 | +6,53 % | ¥344,00 | ¥365,00 | ¥338,00 | 96,00K |
| 2026-08-19 | ¥337,00 | -2,60 % | ¥347,00 | ¥351,00 | ¥329,00 | 114,80K |
| 2026-08-18 | ¥346,00 | -4,16 % | ¥360,00 | ¥360,00 | ¥340,00 | 85,40K |
| 2026-08-17 | ¥361,00 | -5,99 % | ¥385,00 | ¥386,00 | ¥353,00 | 183,60K |
| 2026-08-14 | ¥384,00 | -1,29 % | ¥385,00 | ¥391,00 | ¥378,00 | 82,40K |
| 2026-08-13 | ¥389,00 | +4,29 % | ¥377,00 | ¥389,00 | ¥373,00 | 56,40K |
| 2026-08-12 | ¥373,00 | -2,10 % | ¥378,00 | ¥390,00 | ¥371,00 | 152,10K |
| 2026-08-10 | ¥381,00 | +3,25 % | ¥377,00 | ¥383,00 | ¥371,00 | 122,20K |
| 2026-08-07 | ¥369,00 | +0,54 % | ¥367,00 | ¥376,00 | ¥360,00 | 82,90K |
| 2026-08-06 | ¥367,00 | +0,55 % | ¥366,00 | ¥385,00 | ¥361,00 | 135,90K |
| 2026-08-05 | ¥365,00 | -0,82 % | ¥366,00 | ¥379,00 | ¥356,00 | 173,60K |
| 2026-08-04 | ¥368,00 | +7,60 % | ¥335,00 | ¥383,00 | ¥333,00 | 256,70K |
| 2026-08-03 | ¥342,00 | +3,64 % | ¥330,00 | ¥349,00 | ¥315,00 | 150,40K |
| 2026-07-31 | ¥330,00 | +3,13 % | ¥328,00 | ¥335,00 | ¥322,00 | 74,20K |
| 2026-07-30 | ¥320,00 | -5,88 % | ¥321,00 | ¥322,00 | ¥303,00 | 185,80K |
| 2026-07-29 | ¥340,00 | 0,00 % | ¥344,00 | ¥346,00 | ¥323,00 | 60,50K |
| 2026-07-28 | ¥340,00 | -5,56 % | ¥355,00 | ¥355,00 | ¥335,00 | 117,80K |
| 2026-07-27 | ¥360,00 | -2,17 % | ¥368,00 | ¥372,00 | ¥356,00 | 123,40K |
| 2026-07-24 | ¥368,00 | -3,41 % | ¥378,00 | ¥378,00 | ¥361,00 | 148,20K |
| 2026-07-23 | ¥381,00 | -1,04 % | ¥380,00 | ¥388,00 | ¥373,00 | 106,70K |
| 2026-07-22 | ¥385,00 | -2,53 % | ¥395,00 | ¥400,00 | ¥385,00 | 141,90K |
| 2026-07-21 | ¥395,00 | -1,25 % | ¥396,00 | ¥403,00 | ¥390,00 | 93,60K |
| 2026-07-17 | ¥400,00 | -4,31 % | ¥414,00 | ¥414,00 | ¥381,00 | 235,00K |
| 2026-07-16 | ¥418,00 | -2,79 % | ¥422,00 | ¥429,00 | ¥417,00 | 103,20K |
| 2026-07-15 | ¥430,00 | +3,86 % | ¥414,00 | ¥434,00 | ¥413,00 | 113,60K |
| 2026-07-14 | ¥414,00 | -0,48 % | ¥410,00 | ¥420,00 | ¥398,00 | 146,20K |
| 2026-07-13 | ¥416,00 | -4,37 % | ¥419,00 | ¥434,00 | ¥407,00 | 254,30K |
| 2026-07-10 | ¥435,00 | +4,82 % | ¥423,00 | ¥448,00 | ¥418,00 | 328,70K |
| 2026-07-09 | ¥415,00 | +1,72 % | ¥416,00 | ¥425,00 | ¥405,00 | 282,50K |
| 2026-07-08 | ¥408,00 | -7,69 % | ¥428,00 | ¥433,00 | ¥408,00 | 341,50K |
| 2026-07-07 | ¥442,00 | -6,55 % | ¥460,00 | ¥464,00 | ¥430,00 | 495,60K |
| 2026-07-06 | ¥473,00 | -5,40 % | ¥500,00 | ¥514,00 | ¥471,00 | 324,90K |
| 2026-07-03 | ¥500,00 | -2,91 % | ¥495,00 | ¥525,00 | ¥475,00 | 592,90K |
| 2026-07-02 | ¥515,00 | -4,98 % | ¥535,00 | ¥583,00 | ¥497,00 | 747,80K |
| 2026-07-01 | ¥542,00 | -9,67 % | ¥599,00 | ¥612,00 | ¥512,00 | 1,54M |
| 2026-06-30 | ¥600,00 | +20,00 % | ¥500,00 | ¥600,00 | ¥486,00 | 1,63M |
| 2026-06-29 | ¥500,00 | -7,24 % | ¥555,00 | ¥595,00 | ¥484,00 | 1,61M |
| 2026-06-26 | ¥539,00 | +17,43 % | ¥450,00 | ¥539,00 | ¥450,00 | 988,50K |
| 2026-06-25 | ¥459,00 | -8,57 % | ¥476,00 | ¥499,00 | ¥456,00 | 626,20K |
| 2026-06-24 | ¥502,00 | +9,85 % | ¥449,00 | ¥514,00 | ¥430,00 | 1,10M |
| 2026-06-23 | ¥457,00 | -5,19 % | ¥475,00 | ¥507,00 | ¥433,00 | 859,90K |
| 2026-06-22 | ¥482,00 | -4,55 % | ¥487,00 | ¥538,00 | ¥461,00 | 1,38M |
| 2026-06-19 | ¥505,00 | -9,82 % | ¥520,00 | ¥542,00 | ¥460,00 | 2,55M |
| 2026-06-18 | ¥560,00 | -15,15 % | ¥590,00 | ¥590,00 | ¥560,00 | 697,40K |
| 2026-06-17 | ¥660,00 | -5,71 % | ¥1.000,00 | ¥1.050,00 | ¥591,00 | 6,96M |
| 2026-06-16 | ¥700,00 | +16,67 % | ¥700,00 | ¥700,00 | ¥700,00 | 27,40K |
| 2026-06-15 | ¥600,00 | +20,00 % | ¥600,00 | ¥600,00 | ¥600,00 | 50,30K |
| 2026-06-12 | ¥500,00 | +19,05 % | ¥500,00 | ¥500,00 | ¥481,00 | 521,70K |
| 2026-06-11 | ¥420,00 | +23,53 % | ¥348,00 | ¥420,00 | ¥346,00 | 1,64M |
| 2026-06-10 | ¥340,00 | -1,45 % | ¥341,00 | ¥425,00 | ¥325,00 | 2,51M |
| 2026-06-09 | ¥345,00 | -18,82 % | ¥449,00 | ¥451,00 | ¥345,00 | 1,18M |
| 2026-06-08 | ¥425,00 | -11,09 % | ¥414,00 | ¥461,00 | ¥398,00 | 1,19M |
| 2026-06-05 | ¥478,00 | +20,10 % | ¥478,00 | ¥478,00 | ¥448,00 | 749,10K |
| 2026-06-04 | ¥398,00 | +25,16 % | ¥382,00 | ¥398,00 | ¥363,00 | 646,20K |
| 2026-06-03 | ¥318,00 | 0,00 % | ¥311,00 | ¥324,00 | ¥308,00 | 12,70K |
| 2026-06-02 | ¥318,00 | -0,31 % | ¥312,00 | ¥323,00 | ¥308,00 | 11,60K |
| 2026-06-01 | ¥319,00 | +1,92 % | ¥324,00 | ¥325,00 | ¥308,00 | 12,60K |
| 2026-05-29 | ¥313,00 | 0,00 % | ¥315,00 | ¥320,00 | ¥307,00 | 18,50K |
| 2026-05-28 | ¥313,00 | +2,29 % | ¥307,00 | ¥316,00 | ¥307,00 | 10,60K |
| 2026-05-27 | ¥306,00 | -1,92 % | ¥313,00 | ¥315,00 | ¥305,00 | 4,20K |
| 2026-05-26 | ¥312,00 | +2,63 % | ¥302,00 | ¥321,00 | ¥297,00 | 17,30K |
| 2026-05-25 | ¥304,00 | +2,01 % | ¥297,00 | ¥304,00 | ¥290,00 | 16,20K |