If you invested ¥1000 in G-NEXT Inc. (4179.T) since IPO date, it would be worth ¥160 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥325.51, while ¥1000 invested 1 year ago would be worth ¥1,149.17. This corresponds to total returns of -84%, -67.45%, 14.92%, respectively, with annualized returns of -29.21%, -20.1%, 14.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 423 | 435 | 435 | 448 | 418 | 328,700 |
| July 09, 2026 | 416 | 415 | 415 | 425 | 405 | 282,500 |
| July 08, 2026 | 428 | 408 | 408 | 433 | 408 | 341,500 |
| July 07, 2026 | 460 | 442 | 442 | 464 | 430 | 495,600 |
| July 06, 2026 | 500 | 473 | 473 | 514 | 471 | 324,900 |
| July 03, 2026 | 495 | 500 | 500 | 525 | 475 | 592,900 |
| July 02, 2026 | 535 | 515 | 515 | 583 | 497 | 747,800 |
| July 01, 2026 | 599 | 542 | 542 | 612 | 512 | 1.54M |
| June 30, 2026 | 500 | 600 | 600 | 600 | 486 | 1.63M |
| June 29, 2026 | 555 | 500 | 500 | 595 | 484 | 1.61M |
| June 26, 2026 | 450 | 539 | 539 | 539 | 450 | 988,500 |
| June 25, 2026 | 476 | 459 | 459 | 499 | 456 | 626,200 |
| June 24, 2026 | 449 | 502 | 502 | 514 | 430 | 1.1M |
| June 23, 2026 | 475 | 457 | 457 | 507 | 433 | 859,900 |
| June 22, 2026 | 487 | 482 | 482 | 538 | 461 | 1.38M |
| June 19, 2026 | 520 | 505 | 505 | 542 | 460 | 2.55M |
| June 18, 2026 | 590 | 560 | 560 | 590 | 560 | 697,400 |
| June 17, 2026 | 1,000 | 660 | 660 | 1,050 | 591 | 6.96M |
| June 16, 2026 | 700 | 700 | 700 | 700 | 700 | 27,400 |
| June 15, 2026 | 600 | 600 | 600 | 600 | 600 | 50,300 |
| June 12, 2026 | 500 | 500 | 500 | 500 | 481 | 521,700 |
| June 11, 2026 | 348 | 420 | 420 | 420 | 346 | 1.64M |
| June 10, 2026 | 341 | 340 | 340 | 425 | 325 | 2.51M |
| June 09, 2026 | 449 | 345 | 345 | 451 | 345 | 1.18M |
| June 08, 2026 | 414 | 425 | 425 | 461 | 398 | 1.19M |
| June 05, 2026 | 478 | 478 | 478 | 478 | 448 | 749,100 |
| June 04, 2026 | 382 | 398 | 398 | 398 | 363 | 646,200 |
| June 03, 2026 | 311 | 318 | 318 | 324 | 308 | 12,700 |
| June 02, 2026 | 312 | 318 | 318 | 323 | 308 | 11,600 |
| June 01, 2026 | 324 | 319 | 319 | 325 | 308 | 12,600 |
| May 29, 2026 | 315 | 313 | 313 | 320 | 307 | 18,500 |
| May 28, 2026 | 307 | 313 | 313 | 316 | 307 | 10,600 |
| May 27, 2026 | 313 | 306 | 306 | 315 | 305 | 4,200 |
| May 26, 2026 | 302 | 312 | 312 | 321 | 297 | 17,300 |
| May 25, 2026 | 297 | 304 | 304 | 304 | 290 | 16,200 |
| May 22, 2026 | 302 | 298 | 298 | 303 | 295 | 17,500 |
| May 21, 2026 | 309 | 303 | 303 | 309 | 303 | 1,000 |
| May 20, 2026 | 305 | 305 | 305 | 328 | 300 | 60,500 |
| May 19, 2026 | 308 | 305 | 305 | 312 | 305 | 9,200 |
| May 18, 2026 | 295 | 307 | 307 | 307 | 295 | 13,500 |
| May 15, 2026 | 307 | 299 | 299 | 307 | 290 | 17,200 |
| May 14, 2026 | 301 | 291 | 291 | 302 | 290 | 13,700 |
| May 13, 2026 | 308 | 300 | 300 | 308 | 300 | 16,400 |
| May 12, 2026 | 298 | 308 | 308 | 308 | 295 | 21,800 |
| May 11, 2026 | 302 | 302 | 302 | 308 | 295 | 13,900 |
| May 08, 2026 | 305 | 302 | 302 | 305 | 294 | 25,700 |
| May 07, 2026 | 299 | 301 | 301 | 307 | 293 | 37,300 |
| May 01, 2026 | 287 | 291 | 291 | 304 | 282 | 51,600 |
| April 30, 2026 | 287 | 294 | 294 | 332 | 285 | 444,800 |
| April 28, 2026 | 309 | 282 | 282 | 309 | 282 | 84,000 |
| April 27, 2026 | 345 | 296 | 296 | 345 | 294 | 337,600 |
| April 24, 2026 | 275 | 337 | 337 | 349 | 275 | 517,900 |
| April 23, 2026 | 277 | 279 | 279 | 280 | 272 | 15,700 |
| April 22, 2026 | 275 | 277 | 277 | 279 | 275 | 5,800 |
| April 21, 2026 | 273 | 274 | 274 | 275 | 269 | 4,300 |
| April 20, 2026 | 271 | 270 | 270 | 275 | 269 | 8,500 |
| April 17, 2026 | 268 | 269 | 269 | 271 | 267 | 3,400 |
| April 16, 2026 | 269 | 268 | 268 | 271 | 266 | 10,900 |
| April 15, 2026 | 268 | 268 | 268 | 272 | 265 | 11,900 |
| April 14, 2026 | 272 | 269 | 269 | 272 | 268 | 9,800 |