Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,482.00
-85.00 (-3.31%)
At close: Feb 6, 2026

GNI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,363.002,427.002,336.002,398.002,398.001.14%836,300
Dec 17, 20252,385.002,438.002,354.002,371.002,371.00-0.38%964,700
Dec 16, 20252,437.002,455.002,362.002,380.002,380.00-4.03%1,017,900
Dec 15, 20252,500.002,560.002,468.002,480.002,480.000.61%1,491,300
Dec 12, 20252,375.002,477.002,371.002,465.002,465.004.01%1,286,700
Dec 11, 20252,395.002,427.002,343.002,370.002,370.00-1,002,800
Dec 10, 20252,340.002,377.002,320.002,370.002,370.00-752,000
Dec 9, 20252,236.002,399.002,232.002,370.002,370.004.73%1,663,600
Dec 8, 20252,308.002,322.002,256.002,263.002,263.00-2.83%979,700
Dec 5, 20252,320.002,379.002,294.002,329.002,329.000.87%1,046,600
Dec 4, 20252,233.002,327.002,215.002,309.002,309.003.08%1,596,700
Dec 3, 20252,390.002,408.002,192.002,240.002,240.00-7.36%3,519,100
Dec 2, 20252,463.002,537.002,418.002,418.002,418.00-2.34%1,144,600
Dec 1, 20252,543.002,563.002,465.002,476.002,476.00-3.62%969,300
Nov 28, 20252,530.002,614.002,525.002,569.002,569.000.55%871,000
Nov 27, 20252,526.002,566.002,478.002,555.002,555.000.75%829,200
Nov 26, 20252,417.002,612.002,408.002,536.002,536.005.40%1,730,100
Nov 25, 20252,450.002,522.002,396.002,406.002,406.00-1.11%1,079,200