Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
+475.00 (15.25%)
At close: Mar 6, 2026

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,605.003,650.003,460.003,590.003,590.0015.25%3,231,800
Mar 5, 20263,085.003,175.003,035.003,115.003,115.004.71%1,155,600
Mar 4, 20263,020.003,155.002,964.002,975.002,975.00-6.59%1,829,100
Mar 3, 20263,150.003,320.003,090.003,185.003,185.004.77%2,372,300
Mar 2, 20263,020.003,050.002,901.003,040.003,040.00-3.80%1,969,700
Feb 27, 20262,991.003,170.002,989.003,160.003,160.004.81%1,277,200
Feb 26, 20263,005.003,095.002,984.003,015.003,015.001.45%1,045,200
Feb 25, 20262,909.003,045.002,890.002,972.002,972.003.34%1,585,400
Feb 24, 20262,911.002,911.002,825.002,876.002,876.000.52%976,100
Feb 20, 20262,916.003,020.002,812.002,861.002,861.00-1.45%2,487,900
Feb 19, 20262,774.002,918.002,696.002,903.002,903.004.61%2,190,000
Feb 18, 20262,714.002,875.002,698.002,775.002,775.006.16%2,539,800
Feb 17, 20262,586.002,673.002,571.002,614.002,614.001.32%1,226,800
Feb 16, 20262,561.002,588.002,507.002,580.002,580.004.84%1,368,600
Feb 13, 20262,501.002,510.002,430.002,461.002,461.00-3.49%1,124,500
Feb 12, 20262,551.002,606.002,528.002,550.002,550.00-0.86%763,400
Feb 10, 20262,500.002,582.002,499.002,572.002,572.003.33%960,300
Feb 9, 20262,520.002,530.002,461.002,489.002,489.000.28%896,200
Feb 6, 20262,517.002,519.002,444.002,482.002,482.00-3.31%1,205,600
Feb 5, 20262,497.002,579.002,479.002,567.002,567.002.27%866,100
Feb 4, 20262,539.002,541.002,444.002,510.002,510.00-1.65%1,419,900
Feb 3, 20262,540.002,572.002,515.002,552.002,552.000.63%853,600
Feb 2, 20262,549.002,588.002,496.002,536.002,536.00-0.47%995,400
Jan 30, 20262,514.002,575.002,498.002,548.002,548.001.59%717,700
Jan 29, 20262,508.002,539.002,465.002,508.002,508.000.04%746,700
Jan 28, 20262,581.002,588.002,475.002,507.002,507.00-3.39%1,339,100
Jan 27, 20262,670.002,670.002,562.002,595.002,595.00-3.17%1,153,400
Jan 26, 20262,685.002,838.002,640.002,680.002,680.00-2.58%2,944,700
Jan 23, 20262,630.002,775.002,621.002,751.002,751.004.40%1,594,300
Jan 22, 20262,626.002,657.002,591.002,635.002,635.001.58%888,400
Jan 21, 20262,536.002,605.002,506.002,594.002,594.000.31%913,600
Jan 20, 20262,628.002,709.002,577.002,586.002,586.00-1.64%1,647,000
Jan 19, 20262,560.002,634.002,531.002,629.002,629.002.58%1,259,600
Jan 16, 20262,581.002,598.002,532.002,563.002,563.00-0.12%936,300
Jan 15, 20262,475.002,595.002,471.002,566.002,566.004.10%1,722,300
Jan 14, 20262,506.002,520.002,452.002,465.002,465.00-2.99%1,436,000
Jan 13, 20262,506.002,572.002,501.002,541.002,541.003.04%1,465,000
Jan 9, 20262,520.002,549.002,441.002,466.002,466.00-1.95%1,357,700
Jan 8, 20262,475.002,544.002,463.002,515.002,515.003.41%1,852,200
Jan 7, 20262,371.002,451.002,348.002,432.002,432.00-1.94%2,026,000
Jan 6, 20262,540.002,673.002,465.002,480.002,480.008.30%4,822,300
Jan 5, 20262,362.002,388.002,265.002,290.002,290.00-5.06%1,784,500
Dec 30, 20252,463.002,508.002,402.002,412.002,412.00-2.07%996,600
Dec 29, 20252,499.002,516.002,438.002,463.002,463.00-1.20%1,051,200
Dec 26, 20252,498.002,536.002,457.002,493.002,493.00-0.68%1,210,000
Dec 25, 20252,402.002,524.002,385.002,510.002,510.004.19%1,192,000
Dec 24, 20252,373.002,444.002,371.002,409.002,409.000.38%912,400
Dec 23, 20252,330.002,403.002,311.002,400.002,400.002.65%910,200
Dec 22, 20252,348.002,365.002,245.002,338.002,338.000.26%1,504,700
Dec 19, 20252,317.002,342.002,112.002,332.002,332.00-2.75%3,742,300