kabutan

G-NEXT Inc.(4179) Historical

4179
TSE Growth
G-NEXT Inc.
289
JPY
-3
(-1.03%)
Dec 5, 3:30 pm JST
1.86
USD
Dec 5, 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
Dec 5, 2025 295 312 282 289 -5 -1.70% 204,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 341 341 309 315 -20 -5.97% 118,500
Aug 29, 2025 358 358 327 335 -10 -2.90% 191,800
Aug 22, 2025 357 362 345 345 -12 -3.36% 72,500
Aug 15, 2025 354 365 345 357 -3 -0.83% 70,500
Aug 8, 2025 334 373 334 360 +2 +0.56% 134,700
Aug 1, 2025 339 363 333 358 +25 +7.51% 104,000
Jul 25, 2025 343 344 327 333 -4 -1.19% 72,900
Jul 18, 2025 345 364 337 337 -10 -2.88% 152,300