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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 346 357 343 347 -4 -1.14% 56,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 344 355 340 351 +7 +2.03% 65,800
Jan 16, 2026 346 360 342 344 0 0.00% 131,400
Jan 9, 2026 339 345 322 344 +8 +2.38% 111,400
Dec 30, 2025 322 338 318 336 +7 +2.13% 71,900
Dec 26, 2025 308 334 307 329 +24 +7.87% 181,900
Dec 19, 2025 330 330 297 305 -20 -6.15% 159,400
Dec 12, 2025 296 348 294 325 +36 +12.46% 332,800
Dec 5, 2025 295 312 282 289 -5 -1.70% 204,200
Nov 28, 2025 294 355 285 294 +15 +5.38% 806,300
Nov 21, 2025 285 295 275 279 -4 -1.41% 84,000
Nov 14, 2025 277 289 272 283 +8 +2.91% 74,900
Nov 7, 2025 278 280 266 275 -8 -2.83% 129,400
Oct 31, 2025 306 306 277 283 -23 -7.52% 221,100
Oct 24, 2025 308 311 300 306 +6 +2.00% 43,800
Oct 17, 2025 300 310 298 300 -5 -1.64% 47,500
Oct 10, 2025 302 312 296 305 +7 +2.35% 54,200
Oct 3, 2025 300 307 291 298 -2 -0.67% 81,300
Sep 26, 2025 307 307 283 300 -3 -0.99% 204,800
Sep 19, 2025 310 314 291 303 +1 +0.33% 148,100
Sep 12, 2025 315 327 296 302 -13 -4.13% 131,100