kabutan

G-NEXT Inc.(4179) Historical

4179
TSE Growth
G-NEXT Inc.
289
JPY
+3
(+1.05%)
Mar 13, 3:30 pm JST
1.81
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
435 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
Mar 13, 2026 280 289 280 289 +3 +1.05% 9,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 287 289 282 286 -1 -0.35% 6,000
Mar 11, 2026 287 289 285 287 0 0.00% 8,100
Mar 10, 2026 286 291 286 287 +2 +0.70% 5,600
Mar 9, 2026 285 286 280 285 -1 -0.35% 15,200
Mar 6, 2026 289 289 285 286 -2 -0.69% 3,900
Mar 5, 2026 273 289 273 288 +14 +5.11% 10,000
Mar 4, 2026 288 288 270 274 -14 -4.86% 32,600
Mar 3, 2026 287 294 287 288 +1 +0.35% 15,100
Mar 2, 2026 290 293 285 287 -4 -1.37% 14,800
Feb 27, 2026 292 299 290 291 +1 +0.34% 21,700
Feb 26, 2026 285 292 284 290 +6 +2.11% 13,800
Feb 25, 2026 270 292 270 284 +14 +5.19% 24,400
Feb 24, 2026 276 280 270 270 -12 -4.26% 39,900
Feb 20, 2026 292 292 279 282 -11 -3.75% 36,000
Feb 19, 2026 300 300 293 293 -4 -1.35% 22,800
Feb 18, 2026 298 300 295 297 +2 +0.68% 19,500
Feb 17, 2026 298 299 292 295 -4 -1.34% 31,600
Feb 16, 2026 317 317 292 299 -41 -12.06% 120,400
Feb 13, 2026 341 343 340 340 -1 -0.29% 4,800
Feb 12, 2026 344 344 340 341 -2 -0.58% 9,300