kabutan

G-NEXT Inc.(4179) Historical

4179
TSE Growth
G-NEXT Inc.
290
JPY
-2
(-0.68%)
Dec 5, 2:10 pm JST
1.87
USD
Dec 5, 12:10 am EST
Result
PTS
outside of trading hours
291
Dec 5, 9:56 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
520 JPY
52 Week Low Apr 7, 2025
206 JPY
Yearly High Feb 14, 2025
520 JPY
Yearly Low Apr 7, 2025
206 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 293 294 287 290 -2 -0.68% 17,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 296 299 288 292 -4 -1.35% 25,700
Dec 3, 2025 312 312 293 296 -11 -3.58% 28,800
Dec 2, 2025 292 310 286 307 +15 +5.14% 46,000
Dec 1, 2025 295 297 282 292 -2 -0.68% 84,700
Nov 28, 2025 292 355 292 294 +2 +0.68% 766,100
Nov 27, 2025 293 294 291 292 +1 +0.34% 8,000
Nov 26, 2025 293 293 287 291 +4 +1.39% 18,000
Nov 25, 2025 294 294 285 287 +8 +2.87% 14,200
Nov 21, 2025 283 295 278 279 -6 -2.11% 35,300
Nov 20, 2025 287 287 281 285 +3 +1.06% 7,600
Nov 19, 2025 280 283 280 282 +2 +0.71% 5,200
Nov 18, 2025 285 288 275 280 -4 -1.41% 19,600
Nov 17, 2025 285 289 282 284 +1 +0.35% 16,300
Nov 14, 2025 285 288 283 283 -2 -0.70% 17,400
Nov 13, 2025 289 289 285 285 -4 -1.38% 5,300
Nov 12, 2025 278 289 277 289 +11 +3.96% 20,500
Nov 11, 2025 281 283 277 278 -3 -1.07% 14,000
Nov 10, 2025 277 281 272 281 +6 +2.18% 17,700
Nov 7, 2025 269 276 266 275 +6 +2.23% 34,200
Nov 6, 2025 276 276 266 269 -5 -1.82% 41,800