G-NEXT Inc. (TYO:4179)
Japan
· Delayed Price · Currency is JPY 287.00
+1.00 (0.35%)
Mar 11, 2026, 3:30 PM JST
G-NEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.69% | 3,900 |
| Mar 5, 2026 | 273.00 | 289.00 | 273.00 | 288.00 | 288.00 | 5.11% | 10,000 |
| Mar 4, 2026 | 288.00 | 288.00 | 270.00 | 274.00 | 274.00 | -4.86% | 32,600 |
| Mar 3, 2026 | 287.00 | 294.00 | 287.00 | 288.00 | 288.00 | 0.35% | 15,100 |
| Mar 2, 2026 | 290.00 | 293.00 | 285.00 | 287.00 | 287.00 | -1.37% | 14,800 |
| Feb 27, 2026 | 292.00 | 299.00 | 290.00 | 291.00 | 291.00 | 0.34% | 21,700 |
| Feb 26, 2026 | 285.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 13,800 |
| Feb 25, 2026 | 270.00 | 292.00 | 270.00 | 284.00 | 284.00 | 5.19% | 24,400 |
| Feb 24, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -4.26% | 39,900 |
| Feb 20, 2026 | 292.00 | 292.00 | 279.00 | 282.00 | 282.00 | -3.75% | 36,000 |
| Feb 19, 2026 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.35% | 22,800 |
| Feb 18, 2026 | 298.00 | 300.00 | 295.00 | 297.00 | 297.00 | 0.68% | 19,500 |
| Feb 17, 2026 | 298.00 | 299.00 | 292.00 | 295.00 | 295.00 | -1.34% | 31,600 |
| Feb 16, 2026 | 317.00 | 317.00 | 292.00 | 299.00 | 299.00 | -12.06% | 120,400 |
| Feb 13, 2026 | 341.00 | 343.00 | 340.00 | 340.00 | 340.00 | -0.29% | 4,800 |
| Feb 12, 2026 | 344.00 | 344.00 | 340.00 | 341.00 | 341.00 | -0.58% | 9,300 |
| Feb 10, 2026 | 341.00 | 343.00 | 340.00 | 343.00 | 343.00 | 1.18% | 7,800 |
| Feb 9, 2026 | 341.00 | 341.00 | 338.00 | 339.00 | 339.00 | 1.19% | 5,700 |
| Feb 6, 2026 | 345.00 | 345.00 | 334.00 | 335.00 | 335.00 | -2.05% | 19,700 |
| Feb 5, 2026 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.87% | 10,400 |
| Feb 4, 2026 | 347.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.58% | 9,000 |
| Feb 3, 2026 | 352.00 | 353.00 | 341.00 | 347.00 | 347.00 | 0.87% | 24,100 |
| Feb 2, 2026 | 352.00 | 354.00 | 344.00 | 344.00 | 344.00 | - | 9,100 |
| Jan 30, 2026 | 347.00 | 347.00 | 343.00 | 344.00 | 344.00 | -0.86% | 6,800 |
| Jan 29, 2026 | 352.00 | 352.00 | 343.00 | 347.00 | 347.00 | -1.42% | 15,100 |
| Jan 28, 2026 | 353.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.28% | 6,900 |
| Jan 27, 2026 | 350.00 | 357.00 | 350.00 | 353.00 | 353.00 | 0.28% | 12,900 |
| Jan 26, 2026 | 346.00 | 353.00 | 346.00 | 352.00 | 352.00 | 0.28% | 6,500 |
| Jan 23, 2026 | 354.00 | 354.00 | 346.00 | 351.00 | 351.00 | 1.45% | 9,100 |
| Jan 22, 2026 | 354.00 | 354.00 | 345.00 | 346.00 | 346.00 | -2.26% | 16,500 |
| Jan 21, 2026 | 346.00 | 355.00 | 346.00 | 354.00 | 354.00 | 0.57% | 12,600 |
| Jan 20, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 2.33% | 17,500 |
| Jan 19, 2026 | 344.00 | 347.00 | 340.00 | 344.00 | 344.00 | - | 10,100 |
| Jan 16, 2026 | 353.00 | 354.00 | 342.00 | 344.00 | 344.00 | -2.55% | 23,800 |
| Jan 15, 2026 | 356.00 | 360.00 | 349.00 | 353.00 | 353.00 | 1.44% | 66,600 |
| Jan 14, 2026 | 345.00 | 350.00 | 345.00 | 348.00 | 348.00 | -0.85% | 12,000 |
| Jan 13, 2026 | 346.00 | 352.00 | 344.00 | 351.00 | 351.00 | 2.03% | 29,000 |
| Jan 9, 2026 | 340.00 | 345.00 | 337.00 | 344.00 | 344.00 | 1.47% | 23,600 |
| Jan 8, 2026 | 339.00 | 339.00 | 336.00 | 339.00 | 339.00 | 1.80% | 9,600 |
| Jan 7, 2026 | 329.00 | 338.00 | 328.00 | 333.00 | 333.00 | 0.60% | 28,800 |
| Jan 6, 2026 | 334.00 | 334.00 | 327.00 | 331.00 | 331.00 | 1.22% | 15,100 |
| Jan 5, 2026 | 339.00 | 339.00 | 322.00 | 327.00 | 327.00 | -2.68% | 34,300 |
| Dec 30, 2025 | 338.00 | 338.00 | 326.00 | 336.00 | 336.00 | 0.30% | 19,900 |
| Dec 29, 2025 | 322.00 | 338.00 | 318.00 | 335.00 | 335.00 | 1.82% | 52,000 |
| Dec 26, 2025 | 320.00 | 329.00 | 317.00 | 329.00 | 329.00 | 3.79% | 33,200 |
| Dec 25, 2025 | 319.00 | 323.00 | 315.00 | 317.00 | 317.00 | -1.55% | 28,400 |
| Dec 24, 2025 | 322.00 | 334.00 | 314.00 | 322.00 | 322.00 | 2.55% | 49,900 |
| Dec 23, 2025 | 308.00 | 331.00 | 308.00 | 314.00 | 314.00 | 2.28% | 50,400 |
| Dec 22, 2025 | 308.00 | 313.00 | 307.00 | 307.00 | 307.00 | 0.66% | 20,000 |
| Dec 19, 2025 | 308.00 | 311.00 | 305.00 | 305.00 | 305.00 | - | 17,600 |
| Dec 18, 2025 | 297.00 | 313.00 | 297.00 | 305.00 | 305.00 | - | 31,700 |
| Dec 17, 2025 | 311.00 | 312.00 | 303.00 | 305.00 | 305.00 | -2.56% | 22,800 |
| Dec 16, 2025 | 319.00 | 319.00 | 302.00 | 313.00 | 313.00 | -1.88% | 52,100 |
| Dec 15, 2025 | 330.00 | 330.00 | 315.00 | 319.00 | 319.00 | -1.85% | 35,200 |
| Dec 12, 2025 | 316.00 | 328.00 | 309.00 | 325.00 | 325.00 | 3.50% | 40,200 |
| Dec 11, 2025 | 302.00 | 348.00 | 302.00 | 314.00 | 314.00 | 4.67% | 255,600 |
| Dec 10, 2025 | 302.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.33% | 11,200 |
| Dec 9, 2025 | 300.00 | 301.00 | 294.00 | 299.00 | 299.00 | - | 11,300 |
| Dec 8, 2025 | 296.00 | 299.00 | 294.00 | 299.00 | 299.00 | 3.46% | 14,500 |
| Dec 5, 2025 | 293.00 | 294.00 | 287.00 | 289.00 | 289.00 | -1.03% | 19,000 |
| Dec 4, 2025 | 296.00 | 299.00 | 288.00 | 292.00 | 292.00 | -1.35% | 25,700 |
| Dec 3, 2025 | 312.00 | 312.00 | 293.00 | 296.00 | 296.00 | -3.58% | 28,800 |
| Dec 2, 2025 | 292.00 | 310.00 | 286.00 | 307.00 | 307.00 | 5.14% | 46,000 |
| Dec 1, 2025 | 295.00 | 297.00 | 282.00 | 292.00 | 292.00 | -0.68% | 84,700 |
| Nov 28, 2025 | 292.00 | 355.00 | 292.00 | 294.00 | 294.00 | 0.68% | 766,100 |
| Nov 27, 2025 | 293.00 | 294.00 | 291.00 | 292.00 | 292.00 | 0.34% | 8,000 |
| Nov 26, 2025 | 293.00 | 293.00 | 287.00 | 291.00 | 291.00 | 1.39% | 18,000 |
| Nov 25, 2025 | 294.00 | 294.00 | 285.00 | 287.00 | 287.00 | 2.87% | 14,200 |
| Nov 21, 2025 | 283.00 | 295.00 | 278.00 | 279.00 | 279.00 | -2.11% | 35,300 |
| Nov 20, 2025 | 287.00 | 287.00 | 281.00 | 285.00 | 285.00 | 1.06% | 7,600 |
| Nov 19, 2025 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | 0.71% | 5,200 |
| Nov 18, 2025 | 285.00 | 288.00 | 275.00 | 280.00 | 280.00 | -1.41% | 19,600 |
| Nov 17, 2025 | 285.00 | 289.00 | 282.00 | 284.00 | 284.00 | 0.35% | 16,300 |
| Nov 14, 2025 | 285.00 | 288.00 | 283.00 | 283.00 | 283.00 | -0.70% | 17,400 |
| Nov 13, 2025 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.38% | 5,300 |
| Nov 12, 2025 | 278.00 | 289.00 | 277.00 | 289.00 | 289.00 | 3.96% | 20,500 |
| Nov 11, 2025 | 281.00 | 283.00 | 277.00 | 278.00 | 278.00 | -1.07% | 14,000 |
| Nov 10, 2025 | 277.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.18% | 17,700 |
| Nov 7, 2025 | 269.00 | 276.00 | 266.00 | 275.00 | 275.00 | 2.23% | 34,200 |
| Nov 6, 2025 | 276.00 | 276.00 | 266.00 | 269.00 | 269.00 | -1.82% | 41,800 |
| Nov 5, 2025 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -0.36% | 24,700 |
| Nov 4, 2025 | 278.00 | 280.00 | 275.00 | 275.00 | 275.00 | -2.83% | 28,700 |
| Oct 31, 2025 | 280.00 | 292.00 | 277.00 | 283.00 | 283.00 | 0.71% | 27,800 |
| Oct 30, 2025 | 281.00 | 283.00 | 277.00 | 281.00 | 281.00 | -0.71% | 13,900 |
| Oct 29, 2025 | 292.00 | 292.00 | 277.00 | 283.00 | 283.00 | -2.41% | 44,300 |
| Oct 28, 2025 | 293.00 | 293.00 | 286.00 | 290.00 | 290.00 | -1.02% | 39,100 |
| Oct 27, 2025 | 306.00 | 306.00 | 291.00 | 293.00 | 293.00 | -4.25% | 96,000 |
| Oct 24, 2025 | 306.00 | 308.00 | 303.00 | 306.00 | 306.00 | -0.97% | 10,600 |
| Oct 23, 2025 | 303.00 | 311.00 | 303.00 | 309.00 | 309.00 | 1.64% | 6,800 |
| Oct 22, 2025 | 310.00 | 310.00 | 303.00 | 304.00 | 304.00 | -1.30% | 9,500 |
| Oct 21, 2025 | 306.00 | 310.00 | 303.00 | 308.00 | 308.00 | 2.33% | 9,300 |
| Oct 20, 2025 | 308.00 | 308.00 | 300.00 | 301.00 | 301.00 | 0.33% | 7,600 |
| Oct 17, 2025 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.96% | 8,100 |
| Oct 16, 2025 | 307.00 | 310.00 | 305.00 | 306.00 | 306.00 | 1.32% | 4,600 |
| Oct 15, 2025 | 306.00 | 306.00 | 299.00 | 302.00 | 302.00 | 1.34% | 5,800 |
| Oct 14, 2025 | 300.00 | 307.00 | 298.00 | 298.00 | 298.00 | -2.30% | 29,000 |
| Oct 10, 2025 | 304.00 | 308.00 | 304.00 | 305.00 | 305.00 | -1.29% | 4,300 |
| Oct 9, 2025 | 312.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 8,300 |