kabutan

G-NEXT Inc.(4179) Historical

4179
TSE Growth
G-NEXT Inc.
347
JPY
-5
(-1.42%)
Jan 29, 3:30 pm JST
2.26
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 352 352 343 347 -5 -1.42% 15,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 353 354 350 352 -1 -0.28% 6,900
Jan 27, 2026 350 357 350 353 +1 +0.28% 12,900
Jan 26, 2026 346 353 346 352 +1 +0.28% 6,500
Jan 23, 2026 354 354 346 351 +5 +1.45% 9,100
Jan 22, 2026 354 354 345 346 -8 -2.26% 16,500
Jan 21, 2026 346 355 346 354 +2 +0.57% 12,600
Jan 20, 2026 350 354 344 352 +8 +2.33% 17,500
Jan 19, 2026 344 347 340 344 0 0.00% 10,100
Jan 16, 2026 353 354 342 344 -9 -2.55% 23,800
Jan 15, 2026 356 360 349 353 +5 +1.44% 66,600
Jan 14, 2026 345 350 345 348 -3 -0.85% 12,000
Jan 13, 2026 346 352 344 351 +7 +2.03% 29,000
Jan 9, 2026 340 345 337 344 +5 +1.47% 23,600
Jan 8, 2026 339 339 336 339 +6 +1.80% 9,600
Jan 7, 2026 329 338 328 333 +2 +0.60% 28,800
Jan 6, 2026 334 334 327 331 +4 +1.22% 15,100
Jan 5, 2026 339 339 322 327 -9 -2.68% 34,300
Dec 30, 2025 338 338 326 336 +1 +0.30% 19,900
Dec 29, 2025 322 338 318 335 +6 +1.82% 52,000
Dec 26, 2025 320 329 317 329 +12 +3.79% 33,200