G-NEXT, Inc.(JP:4179)
Â¥320.00+2.00 (+0.63%)
JP:4179
G-NEXT, Inc. historical prices
Â¥320.00
At close:+2.00 (+0.63%)
Want to see JP:4179 full AI Analyst Report?
G-NEXT, Inc. (4179) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | +0.63% | 13,800 | 0.32 |
| Nov 10, 2026 | 307.00 | 321.00 | 307.00 | 318.00 | 318.00 | +7.80% | 20,800 | 0.48 |
| Nov 09, 2026 | 295.00 | 310.00 | 295.00 | 307.00 | 307.00 | +4.07% | 21,400 | 0.47 |
| Nov 06, 2026 | 305.00 | 306.00 | 287.00 | 295.00 | 295.00 | -4.22% | 83,800 | 1.89 |
| Nov 05, 2026 | 323.00 | 324.00 | 308.00 | 308.00 | 308.00 | -4.64% | 32,200 | 0.70 |
| Nov 04, 2026 | 335.00 | 347.00 | 318.00 | 323.00 | 323.00 | -1.22% | 75,500 | 1.65 |
| Nov 03, 2026 | 327.00 | 334.00 | 298.00 | 327.00 | 327.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 306.00 | 334.00 | 298.00 | 327.00 | 327.00 | +8.28% | 144,300 | 2.98 |
| Oct 30, 2026 | 299.00 | 308.00 | 297.00 | 302.00 | 302.00 | -1.31% | 10,100 | 0.19 |
| Oct 29, 2026 | 300.00 | 308.00 | 295.00 | 306.00 | 306.00 | +0.99% | 15,700 | 0.29 |
| Oct 28, 2026 | 293.00 | 303.00 | 293.00 | 303.00 | 303.00 | +3.77% | 33,500 | 0.61 |
| Oct 27, 2026 | 295.00 | 301.00 | 289.00 | 292.00 | 292.00 | +0.69% | 20,400 | 0.35 |
| Oct 26, 2026 | 296.00 | 298.00 | 288.00 | 290.00 | 290.00 | -2.68% | 15,400 | 0.26 |
| Oct 23, 2026 | 310.00 | 310.00 | 293.00 | 298.00 | 298.00 | -5.70% | 36,700 | 0.61 |
| Oct 22, 2026 | 320.00 | 324.00 | 313.00 | 316.00 | 316.00 | -1.25% | 13,200 | 0.21 |
| Oct 21, 2026 | 311.00 | 328.00 | 310.00 | 320.00 | 320.00 | +1.59% | 51,200 | 0.81 |
| Oct 20, 2026 | 317.00 | 325.00 | 304.00 | 315.00 | 315.00 | +0.64% | 37,700 | 0.59 |
| Oct 19, 2026 | 304.00 | 322.00 | 304.00 | 313.00 | 313.00 | +0.32% | 67,900 | 1.04 |
| Oct 16, 2026 | 298.00 | 319.00 | 293.00 | 312.00 | 312.00 | +4.35% | 39,600 | 0.60 |
| Oct 15, 2026 | 299.00 | 299.00 | 287.00 | 299.00 | 299.00 | -1.32% | 51,600 | 0.79 |
| Oct 14, 2026 | 296.00 | 310.00 | 292.00 | 303.00 | 303.00 | +0.66% | 29,300 | 0.43 |
| Oct 13, 2026 | 299.00 | 315.00 | 295.00 | 301.00 | 301.00 | -6.81% | 111,600 | 1.63 |
| Oct 12, 2026 | 323.00 | 333.00 | 320.00 | 323.00 | 323.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 328.00 | 333.00 | 320.00 | 323.00 | 323.00 | -1.82% | 23,600 | 0.33 |
| Oct 08, 2026 | 326.00 | 332.00 | 323.00 | 329.00 | 329.00 | -1.50% | 69,300 | 0.92 |
| Oct 07, 2026 | 325.00 | 361.00 | 323.00 | 334.00 | 334.00 | +3.09% | 97,500 | 1.24 |
| Oct 06, 2026 | 331.00 | 333.00 | 321.00 | 324.00 | 324.00 | -1.82% | 45,700 | 0.55 |
| Oct 05, 2026 | 334.00 | 338.00 | 330.00 | 330.00 | 330.00 | -0.90% | 11,600 | 0.13 |
| Oct 02, 2026 | 332.00 | 339.00 | 320.00 | 333.00 | 333.00 | -3.76% | 78,300 | 0.83 |
| Oct 01, 2026 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | +4.53% | 23,600 | 0.24 |
| Sep 30, 2026 | 343.00 | 347.00 | 331.00 | 331.00 | 331.00 | -1.78% | 42,800 | 0.40 |
| Sep 29, 2026 | 339.00 | 346.00 | 331.00 | 337.00 | 337.00 | -2.03% | 14,000 | 0.12 |
| Sep 28, 2026 | 342.00 | 349.00 | 336.00 | 344.00 | 344.00 | 0.00% | 15,500 | 0.11 |
| Sep 25, 2026 | 350.00 | 352.00 | 341.00 | 344.00 | 344.00 | -2.55% | 23,100 | 0.14 |
| Sep 24, 2026 | 357.00 | 367.00 | 346.00 | 353.00 | 353.00 | 0.00% | 39,700 | 0.20 |
| Sep 23, 2026 | 347.00 | 358.00 | 337.00 | 353.00 | 353.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 347.00 | 358.00 | 337.00 | 353.00 | 353.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 347.00 | 358.00 | 337.00 | 353.00 | 353.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 347.00 | 358.00 | 337.00 | 353.00 | 353.00 | +5.37% | 53,600 | 0.21 |
| Sep 17, 2026 | 326.00 | 349.00 | 326.00 | 335.00 | 335.00 | +0.30% | 22,300 | 0.08 |
| Sep 16, 2026 | 339.00 | 343.00 | 317.00 | 334.00 | 334.00 | -3.19% | 96,600 | 0.31 |
| Sep 15, 2026 | 343.00 | 348.00 | 327.00 | 345.00 | 345.00 | +0.58% | 38,600 | 0.12 |
| Sep 14, 2026 | 358.00 | 358.00 | 337.00 | 343.00 | 343.00 | -3.65% | 55,700 | 0.13 |
| Sep 11, 2026 | 357.00 | 359.00 | 351.00 | 356.00 | 356.00 | -1.11% | 24,500 | 0.06 |
| Sep 10, 2026 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | -2.17% | 22,600 | 0.05 |
| Sep 09, 2026 | 357.00 | 370.00 | 356.00 | 368.00 | 368.00 | +1.38% | 22,700 | 0.05 |
| Sep 08, 2026 | 352.00 | 363.00 | 352.00 | 363.00 | 363.00 | +1.97% | 35,200 | 0.08 |
| Sep 07, 2026 | 360.00 | 361.00 | 352.00 | 356.00 | 356.00 | +0.56% | 15,900 | 0.03 |
| Sep 04, 2026 | 349.00 | 358.00 | 349.00 | 354.00 | 354.00 | -0.28% | 12,600 | 0.02 |
| Sep 03, 2026 | 360.00 | 361.00 | 349.00 | 355.00 | 355.00 | -0.28% | 28,400 | 0.05 |
