G-NEXT, Inc. 4179
TSE · Japan · Technology Services
¥333.00-13.00 (-3.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |